SLV Option Chain

End of day data from May 18, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.845 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C26.00CALL26.00$0.66$0.65 / 50$0.66 / 1828,8997,65532.254626%0.556822-0.0208910.3393180.0179200.004225
SLV28May21C26.50CALL26.50$0.44$0.43 / 1,059$0.45 / 9812,5452,76233.083337%0.387847-0.0202650.3291640.0173830.002962
SLV28May21C27.00CALL27.00$0.29$0.28 / 1,100$0.29 / 32,0833,44233.851229%0.240472-0.0164630.2674110.0141220.001846
SLV28May21C27.50CALL27.50$0.20$0.19 / 136$0.20 / 1,8631,7001,71435.828952%0.132011-0.0113100.1837140.0097020.001017
SLV28May21C28.00CALL28.00$0.13$0.13 / 160$0.14 / 3,2451,2912,73337.802901%0.064048-0.0066310.1077090.0056880.000495
SLV28May21C25.00CALL25.00$1.31$1.31 / 100$1.33 / 1351,2284,37632.781487%0.847051-0.0124970.2029570.0107180.006301
SLV28May21P26.00PUT26.00$0.48$0.48 / 971$0.50 / 3241,0881,13430.865080%-0.443178-0.0208870.3393180.017920-0.003611
SLV28May21P24.50PUT24.50$0.09$0.08 / 3,210$0.09 / 1658722,77932.062666%-0.069751-0.0070830.1150570.006076-0.000560
SLV28May21P25.50PUT25.50$0.27$0.27 / 2,121$0.28 / 308251,45329.936794%-0.281270-0.0178450.2898860.015309-0.002278
SLV28May21P25.00PUT25.00$0.15$0.15 / 1,785$0.16 / 1,4826573,31830.827372%-0.152949-0.0124940.2029570.010718-0.001233
SLV28May21P27.00PUT27.00$1.10$1.11 / 555$1.13 / 12060254232.262185%-0.759528-0.0164600.2674110.014122-0.006291
SLV28May21C29.00CALL29.00$0.06$0.06 / 5,220$0.07 / 3374211,51841.297962%0.010448-0.0014650.0237940.0012570.000081
SLV28May21P23.00PUT23.00$0.02$0.02 / 4,968$0.03 / 4,5063433,60840.993707%-0.001885-0.0003180.0051630.000273-0.000015
SLV28May21C25.50CALL25.50$0.98$0.94 / 96$0.95 / 963182,69031.802590%0.718730-0.0178480.2898860.0153090.005406
SLV28May21P24.00PUT24.00$0.05$0.05 / 669$0.06 / 2,9922262,62434.986915%-0.026142-0.0032090.0521340.002753-0.000209
SLV28May21C30.00CALL30.00$0.04$0.04 / 4,568$0.05 / 4,5042171,60247.425223%0.001066-0.0001890.0030670.0001620.000008
SLV28May21P26.50PUT26.50$0.76$0.76 / 1,016$0.78 / 1242161,15131.388217%-0.612153-0.0202620.3291640.017383-0.005024
SLV28May21C29.50CALL29.50$0.06$0.05 / 4,447$0.06 / 3,90016326944.665795%0.003532-0.0005610.0091050.0004810.000027
SLV28May21C20.50CALL20.50$5.70$5.65 / 191$5.70 / 2231381174.536715%1.000000-0.0000030.0000010.0000000.006178
SLV28May21P29.00PUT29.00$2.85$2.90 / 128$2.92 / 11611912538.911104%-0.989552-0.0014610.0237940.001257-0.008659
SLV28May21P28.00PUT28.00$2.02$1.95 / 137$1.97 / 9610018934.393710%-0.935952-0.0066270.1077090.005688-0.007943
SLV28May21C21.00CALL21.00$5.20$5.15 / 175$5.20 / 2487514368.224318%1.000000-0.0000030.0000020.0000000.006329
SLV28May21C36.00CALL36.00$0.02$0.01 / 2,762$0.02 / 3,97550079.753314%0.0000010.0000000.0000010.0000000.000000
SLV28May21C24.50CALL24.50$1.76$1.74 / 100$1.76 / 141433,43134.724754%0.930249-0.0070860.1150570.0060760.006823
SLV28May21C24.00CALL24.00$2.25$2.21 / 96$2.23 / 122431,93938.518226%0.973858-0.0032130.0521340.0027530.007023
SLV28May21C23.50CALL23.50$2.73$2.69 / 96$2.71 / 1394288842.342393%0.992104-0.0011490.0186200.0009830.007019
SLV28May21P23.50PUT23.50$0.03$0.03 / 4,966$0.04 / 3,188361,45737.618027%-0.007896-0.0011460.0186200.000983-0.000063
SLV28May21P22.00PUT22.00$0.01$0.01 / 3,874$0.02 / 4,810361,10248.472643%-0.000049-0.0000110.0001740.0000090.000000
SLV28May21P21.50PUT21.50$0.01$0.01 / 3,6553125450.970928%-0.000005-0.0000010.0000200.0000010.000000
SLV28May21P28.50PUT28.50$2.44$2.42 / 100$2.44 / 1492819436.696235%-0.972521-0.0033420.0543510.002870-0.008376
SLV28May21C35.00CALL35.00$0.02$0.01 / 4,701$0.02 / 2,659262,57073.740482%0.0000010.0000000.0000010.0000000.000000
SLV28May21C28.50CALL28.50$0.11$0.09 / 2,870$0.10 / 3,340242,80439.781704%0.027479-0.0033460.0543510.0028700.000213
SLV28May21C22.50CALL22.50$3.65$3.65 / 142$3.70 / 1222347249.733763%0.999651-0.0000700.0010940.0000580.006778
SLV28May21C31.50CALL31.50$0.03$0.02 / 7,656$0.03 / 2,4321829054.552681%0.000015-0.0000040.0000580.0000030.000000
SLV28May21P29.50PUT29.50$3.45$3.35 / 204$3.40 / 96108335.127601%-0.996468-0.0005560.0091050.000481-0.008863
SLV28May21C21.50CALL21.50$4.70$4.65 / 112$4.70 / 18276261.995580%0.999995-0.0000040.0000200.0000010.006479
SLV28May21C20.00CALL20.00$6.12$6.15 / 100$6.20 / 189711080.946603%1.000000-0.0000030.0000010.0000000.006027
SLV28May21C23.00CALL23.00$3.20$3.15 / 110$3.20 / 96667143.667090%0.998115-0.0003210.0051630.0002730.006916
SLV28May21C19.00CALL19.00$7.10$7.15 / 100$7.20 / 18958394.113375%1.000000-0.0000030.0000010.0000000.005726
SLV28May21C22.00CALL22.00$4.19$4.15 / 112$4.20 / 182414755.839192%0.999951-0.0000140.0001740.0000090.006630
SLV28May21P34.00PUT34.00$7.65$7.85 / 96$7.90 / 2022067.498981%-1.0000000.0000050.0000010.000000-0.010247
SLV28May21C30.50CALL30.50$0.03$0.03 / 5,641$0.04 / 3,360267149.490675%0.000288-0.0000560.0009150.0000480.000002
SLV28May21P36.00PUT36.00$9.80 / 182$9.90 / 2000048.926609%-1.0000000.0000050.0000010.000000-0.010849
SLV28May21P35.00PUT35.00$9.40$8.80 / 198$8.90 / 204018744.811238%-1.0000000.0000050.0000010.000000-0.010548
SLV28May21C34.00CALL34.00$0.01 / 4,613$0.02 / 2,4320067.468021%0.0000010.0000000.0000010.0000000.000000
SLV28May21C33.00CALL33.00$0.01 / 4,147$0.02 / 760060.913635%0.0000010.0000000.0000010.0000000.000000
SLV28May21P33.00PUT33.00$6.85 / 112$6.90 / 1980060.941461%-1.0000000.0000040.0000010.000000-0.009945
SLV28May21P31.50PUT31.50$5.35$5.35 / 112$5.40 / 192010350.492346%-0.9999850.0000010.0000580.000003-0.009493
SLV28May21P30.50PUT30.50$4.45$4.35 / 122$4.40 / 112013243.044457%-0.999712-0.0000520.0009150.000048-0.009190
SLV28May21P30.00PUT30.00$3.95$3.85 / 133$3.90 / 112016839.150375%-0.998934-0.0001850.0030670.000162-0.009033
SLV28May21P27.50PUT27.50$2.57$1.52 / 202$1.54 / 196021833.916853%-0.867989-0.0113070.1837140.009702-0.007271
SLV28May21P22.50PUT22.50$0.02$0.01 / 7,015$0.02 / 4,06702,44242.997214%-0.000349-0.0000670.0010940.000058-0.000003
SLV28May21P21.00PUT21.00$0.02$0.01 / 4,424017556.324843%-0.0000010.0000000.0000020.0000000.000000
SLV28May21P20.50PUT20.50$0.01$0.01 / 4,42702,39161.761931%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P20.00PUT20.00$0.01$0.01 / 4,429020267.290865%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.50PUT19.50$0.01$0.01 / 4,42905172.922394%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C19.50CALL19.50$6.65$6.65 / 100$6.70 / 18907287.468894%1.000000-0.0000030.0000010.0000000.005877
SLV28May21P19.00PUT19.00$0.01$0.01 / 4,429040378.665212%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P18.50PUT18.50$0.02$0.01 / 4,4290584.530103%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.50CALL18.50$7.25$7.65 / 100$7.70 / 19809100.892940%1.000000-0.0000030.0000010.0000000.005575
SLV28May21P18.00PUT18.00$0.01$0.01 / 4,7050790.527032%0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.00CALL18.00$8.00$8.15 / 100$8.20 / 19803107.817471%1.000000-0.0000020.0000010.0000000.005425
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,42901,20096.668070%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.50CALL17.50$7.81$8.65 / 153$8.70 / 23001114.903994%1.000000-0.0000020.0000010.0000000.005274
SLV28May21P17.00PUT17.00$0.01$0.01 / 5,5350250102.961970%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$7.20$9.15 / 100$9.20 / 182013122.162915%1.000000-0.0000020.0000010.0000000.005123
SLV28May21C16.50CALL16.50$9.65 / 100$9.70 / 18200129.608677%1.000000-0.0000020.0000010.0000000.004973
SLV28May21P16.50PUT16.50$0.01 / 5,25500109.423174%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C15.00CALL15.00$11.00$11.15 / 136$11.20 / 230017153.233555%1.000000-0.0000020.0000010.0000000.004521
SLV28May21P15.00PUT15.00$0.01 / 5,25600129.932883%-0.0000010.0000000.0000010.0000000.000000