SLV Option Chain

End of day data from May 19, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C26.00CALL26.00$0.44$0.42 / 304$0.44 / 2869,9439,72432.343597%0.412171-0.0211100.3588600.0165800.002820
SLV28May21C27.00CALL27.00$0.19$0.18 / 20$0.19 / 2,0963,3333,82335.841429%0.131908-0.0115890.1970100.0091020.000911
SLV28May21C28.50CALL28.50$0.07$0.06 / 1,427$0.07 / 3,6782,8332,82342.913834%0.008192-0.0012140.0206340.0009530.000057
SLV28May21C26.50CALL26.50$0.27$0.27 / 1,385$0.29 / 1,6632,4213,65933.902388%0.250183-0.0172410.2930910.0135420.001721
SLV28May21P25.00PUT25.00$0.25$0.24 / 240$0.25 / 1,8712,3793,86531.884546%-0.239282-0.0168310.2861450.013221-0.001730
SLV28May21P26.50PUT26.50$1.09$1.04 / 55$1.06 / 5731,4011,23434.236938%-0.749817-0.0172380.2930910.013542-0.005540
SLV28May21C27.50CALL27.50$0.12$0.11 / 2,782$0.12 / 11,2042,84436.943269%0.060238-0.0064810.1101670.0050900.000417
SLV28May21C25.50CALL25.50$0.66$0.65 / 665$0.67 / 2861,1902,58131.587352%0.594355-0.0210300.3574740.0165160.004038
SLV28May21P25.50PUT25.50$0.42$0.42 / 1,491$0.44 / 1,5411,1241,72531.889584%-0.405645-0.0210260.3574740.016516-0.002949
SLV28May21P26.00PUT26.00$0.71$0.69 / 1,229$0.71 / 1,1441,1041,44832.643822%-0.587829-0.0211070.3588600.016580-0.004304
SLV28May21C28.00CALL28.00$0.08$0.08 / 808$0.09 / 2,7681,0923,21439.942029%0.023835-0.0030450.0517680.0023920.000165
SLV28May21C25.00CALL25.00$0.98$0.96 / 188$0.98 / 1778174,67431.183606%0.760718-0.0168340.2861450.0132210.005119
SLV28May21P21.50PUT21.50$0.01$0.01 / 12$0.01 / 36066028449.809007%-0.000009-0.0000020.0000380.0000020.000000
SLV28May21P24.50PUT24.50$0.13$0.13 / 2,619$0.14 / 2,3526303,32032.763973%-0.117425-0.0106830.1816250.008392-0.000845
SLV28May21P27.00PUT27.00$1.53$1.44 / 192$1.46 / 24260585835.844387%-0.868092-0.0115850.1970100.009102-0.006487
SLV28May21C24.50CALL24.50$1.37$1.37 / 1$1.38 / 1544433,42733.210091%0.882575-0.0106870.1816250.0083920.005867
SLV28May21C30.00CALL30.00$0.05$0.03 / 552$0.04 / 4,2024161,75751.806231%0.000149-0.0000310.0005300.0000240.000001
SLV28May21C35.00CALL35.00$0.02$0.01 / 656$0.02 / 3,9663072,54681.007884%0.0000010.0000000.0000010.0000000.000000
SLV28May21C24.00CALL24.00$1.81$1.80 / 96$1.82 / 1002431,93934.363592%0.953247-0.0053040.0901160.0041640.006240
SLV28May21P24.00PUT24.00$0.09$0.07 / 6,448$0.08 / 3,1122102,54134.367847%-0.046753-0.0053010.0901160.004164-0.000335
SLV28May21P28.00PUT28.00$2.38$2.35 / 96$2.37 / 10011128941.189499%-0.976165-0.0030410.0517680.002392-0.007506
SLV28May21C23.50CALL23.50$2.19$2.27 / 48$2.29 / 10010591436.843043%0.985249-0.0020280.0344160.0015900.006333
SLV28May21C23.00CALL23.00$2.68$2.75 / 136$2.77 / 9610267138.705165%0.996395-0.0005880.0099510.0004600.006276
SLV28May21C21.00CALL21.00$4.55$4.70 / 255$4.75 / 3338914555.268223%0.999999-0.0000030.0000030.0000000.005753
SLV28May21P27.50PUT27.50$1.93$1.88 / 162$1.90 / 2127321837.957407%-0.939762-0.0064770.1101670.005090-0.007117
SLV28May21P28.50PUT28.50$2.84$2.82 / 128$2.84 / 486419442.920020%-0.991808-0.0012100.0206340.000953-0.007751
SLV28May21C16.50CALL16.50$9.40$9.20 / 160$9.25 / 151510111.237759%1.000000-0.0000020.0000010.0000000.004521
SLV28May21C20.00CALL20.00$5.70$5.70 / 238$5.75 / 2125011466.851436%1.000000-0.0000030.0000010.0000000.005479
SLV28May21P34.00PUT34.00$8.40$8.25 / 250$8.30 / 21941270.750537%-1.0000000.0000050.0000010.000000-0.009315
SLV28May21P29.50PUT29.50$3.55$3.80 / 141$3.85 / 319289352.601580%-0.999356-0.0001180.0020710.000096-0.008078
SLV28May21P23.50PUT23.50$0.05$0.04 / 6,149$0.05 / 3,017281,44836.849059%-0.014751-0.0020240.0344160.001590-0.000106
SLV28May21P23.00PUT23.00$0.02$0.02 / 5,818$0.03 / 296283,85138.714310%-0.003605-0.0005850.0099510.000460-0.000026
SLV28May21C34.00CALL34.00$0.02$0.01 / 2,138$0.02 / 3,35926074.468659%0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.50CALL17.50$8.30$8.20 / 243$8.25 / 21022197.811960%1.000000-0.0000020.0000010.0000000.004795
SLV28May21C29.00CALL29.00$0.05$0.04 / 3,134$0.05 / 85141,53244.620111%0.002455-0.0004140.0070380.0003250.000017
SLV28May21C19.50CALL19.50$6.20$6.20 / 259$6.25 / 210137272.791731%1.000000-0.0000030.0000010.0000000.005342
SLV28May21C15.00CALL15.00$10.95$10.70 / 247$10.75 / 2111217132.812109%1.000000-0.0000020.0000010.0000000.004110
SLV28May21P29.00PUT29.00$3.32$3.30 / 154$3.35 / 1701022147.467560%-0.997545-0.0004100.0070380.000325-0.007928
SLV28May21C21.50CALL21.50$4.15$4.20 / 155$4.25 / 154106449.605934%0.999991-0.0000050.0000380.0000020.005890
SLV28May21P22.50PUT22.50$0.02$0.01 / 5,636$0.02 / 34872,44241.160134%-0.000667-0.0001260.0021390.000099-0.000005
SLV28May21C20.50CALL20.50$5.05$5.20 / 155$5.25 / 155710961.014978%1.000000-0.0000030.0000010.0000000.005616
SLV28May21P22.00PUT22.00$0.01$0.01 / 5,335$0.02 / 3,10061,12446.970104%-0.000091-0.0000200.0003350.000015-0.000001
SLV28May21C17.00CALL17.00$8.80$8.70 / 155$8.75 / 156613104.436574%1.000000-0.0000020.0000010.0000000.004658
SLV28May21P31.50PUT31.50$5.55$5.75 / 344$5.80 / 130510353.739923%-0.9999990.0000040.0000040.000000-0.008630
SLV28May21C19.00CALL19.00$6.70$6.70 / 155$6.75 / 15537878.846081%1.000000-0.0000030.0000010.0000000.005205
SLV28May21C33.00CALL33.00$0.03$0.01 / 4,013$0.02 / 2,9171067.638354%0.0000010.0000000.0000010.0000000.000000
SLV28May21C31.50CALL31.50$0.03$0.02 / 358$0.03 / 4,810129761.290316%0.0000010.0000000.0000040.0000000.000000
SLV28May21C29.50CALL29.50$0.04$0.04 / 281$0.05 / 4,988143049.554105%0.000644-0.0001220.0020710.0000960.000004
SLV28May21P21.00PUT21.00$0.01$0.01 / 2,115117555.471633%-0.0000010.0000000.0000030.0000000.000000
SLV28May21P36.00PUT36.00$10.25 / 281$10.30 / 3030083.090190%-1.0000000.0000050.0000010.000000-0.009863
SLV28May21C36.00CALL36.00$0.02$0.01 / 16$0.01 / 2,85505083.041238%0.0000010.0000000.0000010.0000000.000000
SLV28May21P35.00PUT35.00$9.40$9.25 / 287$9.30 / 286018777.044822%-1.0000000.0000050.0000010.000000-0.009589
SLV28May21P33.00PUT33.00$7.25 / 160$7.30 / 1530064.178869%-1.0000000.0000050.0000010.000000-0.009041
SLV28May21P30.50PUT30.50$4.45$4.75 / 332$4.85 / 326013256.270595%-0.999970-0.0000030.0001190.000005-0.008356
SLV28May21C30.50CALL30.50$0.03$0.02 / 3,206$0.03 / 547067153.111293%0.000030-0.0000070.0001190.0000050.000000
SLV28May21P30.00PUT30.00$3.95$4.30 / 96$4.35 / 353016857.544979%-0.999851-0.0000270.0005300.000024-0.008218
SLV28May21C22.50CALL22.50$3.65$3.20 / 318$3.30 / 428048341.146553%0.999333-0.0001290.0021390.0000990.006160
SLV28May21C22.00CALL22.00$4.19$3.70 / 230$3.75 / 96014644.011196%0.999909-0.0000230.0003350.0000150.006027
SLV28May21P20.50PUT20.50$0.01$0.01 / 4,64002,39161.216223%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P20.00PUT20.00$0.01$0.01 / 4,640020267.051873%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.50PUT19.50$0.01$0.01 / 2,95005172.991460%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.00PUT19.00$0.01$0.01 / 4,642040379.045203%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P18.50PUT18.50$0.02$0.01 / 2,4000585.225317%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.50CALL18.50$7.25$7.20 / 110$7.25 / 1100985.026712%1.000000-0.0000030.0000010.0000000.005068
SLV28May21C18.00CALL18.00$8.00$7.70 / 155$7.75 / 1560391.344598%1.000000-0.0000020.0000010.0000000.004932
SLV28May21P18.00PUT18.00$0.01$0.01 / 2,4000791.542693%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,64201,20098.009527%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P17.00PUT17.00$0.01$0.01 / 3,9320250104.633887%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P16.50PUT16.50$0.01 / 5,46800111.434304%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P15.00PUT15.00$0.01 / 3,93200133.007725%-0.0000010.0000000.0000010.0000000.000000