SLV Option Chain

End of day data from May 17, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.7899 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C26.00CALL26.00$0.68$0.68 / 1,098$0.70 / 204,6375,99632.010697%0.554667-0.0251920.2583290.0187490.004543
SLV28May21P25.00PUT25.00$0.17$0.17 / 20$0.18 / 1,3494,4731,60431.398979%-0.209466-0.0183420.1881100.013652-0.001863
SLV28May21C25.00CALL25.00$1.34$1.33 / 16$1.37 / 42,6703,55232.136208%0.790534-0.0183460.1881100.0136520.006356
SLV28May21C27.00CALL27.00$0.33$0.31 / 1,463$0.34 / 1,0442,6252,45934.341389%0.305715-0.0223520.2292080.0166350.002535
SLV28May21C28.00CALL28.00$0.17$0.16 / 30$0.17 / 1,4682,3051,41838.396713%0.129228-0.0134290.1377130.0099950.001080
SLV28May21C26.50CALL26.50$0.48$0.46 / 1,198$0.48 / 162,2251,77332.721352%0.425308-0.0249840.2561970.0185940.003507
SLV28May21C28.50CALL28.50$0.12$0.11 / 2,191$0.13 / 1,3951,8821,18140.399720%0.075961-0.0091110.0934340.0067810.000637
SLV28May21P24.50PUT24.50$0.10$0.09 / 1,407$0.10 / 1,2111,8672,31532.068891%-0.124289-0.0130690.1340270.009727-0.001101
SLV28May21C25.50CALL25.50$0.99$0.97 / 50$1.01 / 3421,3002,62832.101270%0.680672-0.0227770.2335580.0169510.005529
SLV28May21P25.50PUT25.50$0.30$0.29 / 1$0.30 / 1339871,07830.322220%-0.319328-0.0227730.2335580.016951-0.002855
SLV28May21P26.00PUT26.00$0.50$0.49 / 1,173$0.51 / 3278748930.679335%-0.445333-0.0251880.2583290.018749-0.004005
SLV28May21C27.50CALL27.50$0.23$0.22 / 158$0.24 / 1,0367651,42336.361677%0.205576-0.0181420.1860370.0135020.001712
SLV28May21C24.00CALL24.00$2.23$2.22 / 16$2.27 / 107192,00837.172681%0.934027-0.0081790.0838430.0060850.007308
SLV28May21C29.00CALL29.00$0.09$0.09 / 309$0.10 / 1,5096361,32443.146234%0.041794-0.0056920.0583710.0042360.000351
SLV28May21P26.50PUT26.50$0.78$0.77 / 1,061$0.80 / 71455769931.649016%-0.574692-0.0249800.2561970.018594-0.005205
SLV28May21P24.00PUT24.00$0.07$0.06 / 1$0.07 / 1,5703622,40135.208852%-0.065973-0.0081750.0838430.006085-0.000582
SLV28May21P28.50PUT28.50$2.44$2.41 / 26$2.45 / 222737337.783273%-0.924039-0.0091070.0934340.006781-0.008733
SLV28May21C24.50CALL24.50$1.77$1.76 / 16$1.80 / 252553,53034.058724%0.875711-0.0130720.1340270.0097270.006954
SLV28May21C23.50CALL23.50$2.67$2.70 / 10$2.75 / 1620686640.812664%0.969019-0.0044570.0456800.0033150.007453
SLV28May21P28.00PUT28.00$2.03$1.96 / 11$1.99 / 521896936.291263%-0.870772-0.0134250.1377130.009995-0.008126
SLV28May21P27.00PUT27.00$1.15$1.12 / 28$1.15 / 2418241032.857628%-0.694285-0.0223480.2292080.016635-0.006342
SLV28May21C35.00CALL35.00$0.02$0.01 / 1,200$0.02 / 101312,49170.394227%0.0000010.0000000.0000010.0000000.000000
SLV28May21C30.00CALL30.00$0.06$0.05 / 1,960$0.07 / 1,5411031,54047.905029%0.010442-0.0017640.0180920.0013130.000088
SLV28May21C31.50CALL31.50$0.03$0.03 / 2,230$0.04 / 29922655.002810%0.000832-0.0001810.0018580.0001350.000007
SLV28May21C29.50CALL29.50$0.07$0.07 / 232$0.08 / 1,4718120745.575372%0.021557-0.0032890.0337240.0024480.000181
SLV28May21P23.50PUT23.50$0.04$0.04 / 4$0.05 / 1,582811,45638.245828%-0.030981-0.0044540.0456800.003315-0.000273
SLV28May21C23.00CALL23.00$3.20$3.20 / 9$3.25 / 116664547.090971%0.987272-0.0020980.0214860.0015590.007450
SLV28May21C22.00CALL22.00$4.15$4.15 / 48$4.25 / 2735817953.694629%0.998626-0.0002900.0029440.0002140.007221
SLV28May21P35.00PUT35.00$9.40$8.80 / 10$8.85 / 185513243.127484%-1.0000000.0000050.0000010.000000-0.011507
SLV28May21C20.00CALL20.00$6.10$6.15 / 16$6.25 / 2494615677.724670%0.999998-0.0000030.0000060.0000000.006575
SLV28May21C30.50CALL30.50$0.05$0.05 / 9$0.06 / 1,5383366151.406285%0.004760-0.0008820.0090470.0006570.000040
SLV28May21P23.00PUT23.00$0.03$0.03 / 3$0.04 / 1,336323,60842.063445%-0.012728-0.0020950.0214860.001559-0.000112
SLV28May21P30.00PUT30.00$3.95$3.85 / 29$3.90 / 363114744.129449%-0.989558-0.0017600.0180920.001313-0.009775
SLV28May21C22.50CALL22.50$3.70$3.65 / 48$3.75 / 482849147.858575%0.995477-0.0008460.0086440.0006270.007358
SLV28May21P29.00PUT29.00$2.96$2.89 / 4$2.93 / 112612140.640513%-0.958206-0.0056880.0583710.004236-0.009183
SLV28May21C15.00CALL15.00$11.00$11.15 / 10$11.25 / 48170146.913795%1.000000-0.0000020.0000010.0000000.004931
SLV28May21P30.50PUT30.50$4.45$4.30 / 69$4.40 / 371611640.993429%-0.995240-0.0008780.0090470.000657-0.009987
SLV28May21P22.00PUT22.00$0.02$0.01 / 1,940$0.02 / 1,216141,09946.623127%-0.001374-0.0002870.0029440.000214-0.000012
SLV28May21C21.50CALL21.50$4.60$4.65 / 66$4.75 / 261135859.588565%0.999648-0.0000850.0008390.0000610.007065
SLV28May21C20.50CALL20.50$5.60$5.65 / 16$5.75 / 256121671.589688%0.999987-0.0000070.0000380.0000030.006740
SLV28May21P31.50PUT31.50$5.35$5.30 / 48$5.40 / 7099448.128910%-0.999168-0.0001770.0018580.000135-0.010349
SLV28May21C18.50CALL18.50$7.25$7.65 / 16$7.75 / 488196.812929%1.000000-0.0000030.0000010.0000000.006082
SLV28May21C21.00CALL21.00$5.10$5.15 / 16$5.25 / 117714365.548632%0.999925-0.0000220.0001980.0000140.006903
SLV28May21C19.50CALL19.50$6.65$6.65 / 16$6.75 / 4857283.965879%1.000000-0.0000030.0000010.0000000.006411
SLV28May21P22.50PUT22.50$0.02$0.01 / 2,173$0.03 / 1,50332,44243.348385%-0.004523-0.0008430.0086440.000627-0.000040
SLV28May21P21.00PUT21.00$0.02$0.01 / 180$0.02 / 1,216217557.282959%-0.000075-0.0000190.0001980.000014-0.000001
SLV28May21C18.00CALL18.00$8.00$8.15 / 16$8.25 / 4821103.442523%1.000000-0.0000020.0000010.0000000.005918
SLV28May21P21.50PUT21.50$0.01$0.01 / 16$0.02 / 1,516125551.919589%-0.000352-0.0000820.0008390.000061-0.000003
SLV28May21P29.50PUT29.50$4.45$3.35 / 10$3.45 / 4808344.104110%-0.978443-0.0032840.0337240.002448-0.009517
SLV28May21P27.50PUT27.50$2.57$1.52 / 16$1.55 / 19021834.270617%-0.794424-0.0181380.1860370.013502-0.007329
SLV28May21P20.50PUT20.50$0.01$0.01 / 1,21602,39159.330900%-0.000013-0.0000040.0000380.0000030.000000
SLV28May21P20.00PUT20.00$0.01$0.01 / 1,216020264.622559%-0.000002-0.0000010.0000060.0000000.000000
SLV28May21P19.50PUT19.50$0.01$0.01 / 1,21605170.010825%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.00PUT19.00$0.01$0.01 / 1,216040375.507155%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C19.00CALL19.00$6.45$7.15 / 16$7.25 / 4808390.324614%1.000000-0.0000030.0000010.0000000.006247
SLV28May21P18.50PUT18.50$0.02$0.01 / 1,2160581.122977%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P18.00PUT18.00$0.01$0.01 / 1,2160786.863236%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P17.50PUT17.50$0.01$0.01 / 1,21601,20092.739551%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.50CALL17.50$7.81$8.65 / 10$8.75 / 4801110.223916%1.000000-0.0000020.0000010.0000000.005753
SLV28May21P17.00PUT17.00$0.01$0.01 / 1,216025098.765881%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$7.20$9.15 / 10$9.25 / 48013117.172833%1.000000-0.0000020.0000010.0000000.005589
SLV28May21C16.50CALL16.50$9.65 / 10$9.75 / 4800124.300610%1.000000-0.0000020.0000010.0000000.005425
SLV28May21P16.50PUT16.50$0.01 / 1,60800104.950197%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P15.00PUT15.00$0.01 / 1,60800124.583747%-0.0000010.0000000.0000010.0000000.000000