SLV Option Chain

End of day data from May 14, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.68 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21P20.50PUT20.50$0.01$0.01 / 330$0.02 / 5,1932,00062050.516912%-0.000465-0.0000920.0009950.000086-0.000005
SLV28May21C25.50CALL25.50$0.55$0.54 / 97$0.55 / 901,3002,02928.250902%0.495236-0.0222090.2388800.0205610.004916
SLV28May21C25.00CALL25.00$0.81$0.81 / 538$0.82 / 961,2702,83428.337820%0.613922-0.0212990.2290900.0197180.006047
SLV28May21C26.00CALL26.00$0.35$0.35 / 1,653$0.36 / 1781,2485,64328.813594%0.379198-0.0211830.2278600.0196120.003788
SLV28May21P25.50PUT25.50$0.59$0.58 / 525$0.59 / 9063559226.553251%-0.504764-0.0222020.2388800.020561-0.005564
SLV28May21C26.50CALL26.50$0.22$0.23 / 1,188$0.24 / 2545241,51030.125320%0.275054-0.0185770.1998310.0172000.002762
SLV28May21C28.00CALL28.00$0.07$0.07 / 3,733$0.08 / 1683701,23634.907110%0.075516-0.0079210.0852120.0073340.000766
SLV28May21C24.50CALL24.50$1.16$1.17 / 150$1.18 / 1493663,43429.871379%0.724795-0.0185850.1998850.0172040.007073
SLV28May21C27.00CALL27.00$0.16$0.15 / 2,252$0.16 / 3133572,37231.450059%0.188837-0.0150500.1618880.0139340.001904
SLV28May21P25.00PUT25.00$0.36$0.35 / 1,453$0.36 / 1013571,44726.545542%-0.386078-0.0212920.2290900.019718-0.004227
SLV28May21C23.50CALL23.50$1.94$2.03 / 106$2.05 / 14930288834.831797%0.890954-0.0104070.1118980.0096310.008481
SLV28May21P24.00PUT24.00$0.13$0.12 / 3,458$0.13 / 2782612,39128.970339%-0.181127-0.0146620.1577490.013578-0.001962
SLV28May21C29.00CALL29.00$0.05$0.04 / 4,050$0.05 / 1732441,31239.392654%0.024410-0.0031890.0343040.0029530.000249
SLV28May21C27.50CALL27.50$0.10$0.10 / 2,782$0.11 / 2141791,39033.009833%0.122707-0.0113120.1216840.0104730.001242
SLV28May21P22.50PUT22.50$0.04$0.03 / 6,426$0.04 / 2,5361592,39636.224528%-0.029133-0.0036960.0397660.003423-0.000312
SLV28May21C24.00CALL24.00$1.58$1.58 / 371$1.60 / 1731451,93132.059303%0.818873-0.0146690.1577490.0135780.007901
SLV28May21P24.50PUT24.50$0.21$0.21 / 263$0.22 / 3741302,23727.754774%-0.275205-0.0185780.1998850.017204-0.002996
SLV28May21P26.00PUT26.00$0.90$0.90 / 1$0.91 / 39612840427.519305%-0.620802-0.0211760.2278600.019612-0.006897
SLV28May21P20.00PUT20.00$0.01$0.01 / 180$0.01 / 4,4459011252.497584%-0.000113-0.0000250.0002670.000023-0.000001
SLV28May21P35.00PUT35.00$9.65$9.55 / 100$9.60 / 477889244.743097%-0.9999990.0000090.0000020.000000-0.014383
SLV28May21C23.00CALL23.00$2.40$2.51 / 10$2.52 / 1008259138.631658%0.940508-0.0065930.0708600.0060990.008812
SLV28May21C22.50CALL22.50$2.94$2.99 / 10$3.00 / 968142042.134053%0.970867-0.0037020.0397660.0034230.008934
SLV28May21P26.50PUT26.50$1.34$1.27 / 60$1.28 / 966667127.997454%-0.724946-0.0185700.1998310.017200-0.008129
SLV28May21C20.00CALL20.00$5.40$5.45 / 132$5.50 / 1726111667.649640%0.999887-0.0000300.0002670.0000230.008218
SLV28May21C35.00CALL35.00$0.02$0.01 / 4,702$0.02 / 5,800502,49168.460510%0.0000010.0000000.0000020.0000000.000000
SLV28May21P23.50PUT23.50$0.07$0.08 / 287$0.09 / 2,729401,43831.844866%-0.109046-0.0104010.1118980.009631-0.001176
SLV28May21P22.00PUT22.00$0.02$0.02 / 6,004$0.03 / 2,645291,12539.079363%-0.012681-0.0018240.0196200.001689-0.000136
SLV28May21C22.00CALL22.00$3.40$3.45 / 270$3.50 / 1732817444.653146%0.987319-0.0018300.0196200.0016890.008905
SLV28May21C30.50CALL30.50$0.04$0.03 / 616$0.04 / 7,4342563848.669259%0.003091-0.0005230.0056280.0004840.000032
SLV28May21C19.00CALL19.00$6.45$6.45 / 164$6.50 / 462216279.623005%0.999996-0.0000060.0000110.0000010.007808
SLV28May21P21.50PUT21.50$0.02$0.01 / 7,520$0.02 / 1,7132023540.698838%-0.004857-0.0007840.0084380.000726-0.000052
SLV28May21C28.50CALL28.50$0.06$0.06 / 199$0.07 / 3,470181,17038.235604%0.044062-0.0051880.0558060.0048030.000448
SLV28May21P30.50PUT30.50$5.15$5.05 / 149$5.10 / 1611410326.347837%-0.996909-0.0005150.0056280.000484-0.012503
SLV28May21P28.00PUT28.00$2.70$2.61 / 174$2.63 / 233135630.965305%-0.924484-0.0079140.0852120.007334-0.010740
SLV28May21C29.50CALL29.50$0.03$0.04 / 2,858$0.05 / 6,9351019743.369761%0.012859-0.0018460.0198580.0017090.000131
SLV28May21C31.50CALL31.50$0.03$0.02 / 4,443$0.03 / 5,987922452.611556%0.000621-0.0001210.0013000.0001120.000006
SLV28May21P27.00PUT27.00$1.73$1.69 / 206$1.71 / 246940129.172404%-0.811163-0.0150420.1618880.013934-0.009192
SLV28May21C21.00CALL21.00$4.40$4.45 / 112$4.50 / 166614956.031530%0.998381-0.0002970.0031330.0002700.008613
SLV28May21C20.50CALL20.50$4.93$4.95 / 122$5.00 / 16661061.802361%0.999535-0.0000980.0009950.0000860.008420
SLV28May21C30.00CALL30.00$0.04$0.03 / 3,147$0.04 / 6,03731,53845.065293%0.006454-0.0010100.0108610.0009350.000066
SLV28May21C21.50CALL21.50$3.95$3.95 / 122$4.00 / 10035850.321197%0.995143-0.0007900.0084380.0007260.008784
SLV28May21P28.50PUT28.50$3.15$3.10 / 96$3.15 / 34627136.080707%-0.955938-0.0051800.0558060.004803-0.011264
SLV28May21P23.00PUT23.00$0.06$0.05 / 5,684$0.06 / 3,82423,60934.129145%-0.059492-0.0065860.0708600.006099-0.000640
SLV28May21P31.50PUT31.50$6.50$6.05 / 112$6.10 / 16609430.704262%-0.999379-0.0001120.0013000.000112-0.012939
SLV28May21P30.00PUT30.00$4.95$4.55 / 100$4.60 / 106014724.104650%-0.993546-0.0010010.0108610.000935-0.012263
SLV28May21P29.50PUT29.50$4.45$4.05 / 106$4.10 / 10608321.806918%-0.987141-0.0018380.0198580.001709-0.011992
SLV28May21P29.00PUT29.00$4.60$3.55 / 280$3.60 / 106012119.457269%-0.975590-0.0031810.0343040.002953-0.011669
SLV28May21P27.50PUT27.50$2.57$2.14 / 152$2.16 / 285021830.036647%-0.877293-0.0113040.1216840.010473-0.010060
SLV28May21P21.00PUT21.00$0.03$0.01 / 5,212$0.02 / 5,059017545.574074%-0.001619-0.0002910.0031330.000270-0.000017
SLV28May21P19.50PUT19.50$0.01$0.01 / 4,44505157.370631%-0.000023-0.0000060.0000600.0000050.000000
SLV28May21C19.50CALL19.50$6.05$5.95 / 112$6.00 / 27607273.582498%0.999977-0.0000110.0000600.0000050.008013
SLV28May21P19.00PUT19.00$0.01$0.01 / 4,446040362.332643%-0.000004-0.0000010.0000110.0000010.000000
SLV28May21P18.50PUT18.50$0.02$0.01 / 4,4460567.400662%-0.0000010.0000000.0000020.0000000.000000
SLV28May21C18.50CALL18.50$6.90$6.95 / 10$7.00 / 1730185.770735%0.999999-0.0000050.0000020.0000000.007603
SLV28May21P18.00PUT18.00$0.01$0.01 / 4,4460772.576934%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.00CALL18.00$6.45$7.45 / 10$7.50 / 1700192.048519%1.000000-0.0000050.0000010.0000000.007397
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,44601,20077.873250%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.50CALL17.50$7.81$7.95 / 10$8.00 / 1700198.463227%1.000000-0.0000050.0000010.0000000.007192
SLV28May21P17.00PUT17.00$0.01$0.01 / 4,446025083.297675%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$7.20$8.45 / 10$8.50 / 170013105.028906%1.000000-0.0000050.0000010.0000000.006986
SLV28May21C16.50CALL16.50$8.95 / 10$9.00 / 17000111.758899%1.000000-0.0000050.0000010.0000000.006781
SLV28May21P16.50PUT16.50$0.01 / 4,4460088.864078%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C15.00CALL15.00$10.45 / 10$10.50 / 17000133.078922%1.000000-0.0000040.0000010.0000000.006164
SLV28May21P15.00PUT15.00$0.01 / 2,79900106.520505%-0.0000010.0000000.0000010.0000000.000000