SLV Option Chain

End of day data from May 20, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.84 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C26.00CALL26.00$0.38$0.38 / 1,389$0.39 / 922,33811,11330.717495%0.414265-0.0223100.3782060.0157600.002556
SLV28May21C25.50CALL25.50$0.61$0.62 / 185$0.63 / 962,1672,81130.328894%0.605951-0.0220310.3734450.0155620.003713
SLV28May21C25.00CALL25.00$0.95$0.95 / 107$0.96 / 21,9764,80230.651393%0.777496-0.0170650.2892310.0120530.004718
SLV28May21C26.50CALL26.50$0.23$0.22 / 1,593$0.23 / 11,9574,10831.399538%0.244245-0.0179670.3045900.0126930.001515
SLV28May21P25.00PUT25.00$0.18$0.17 / 1,092$0.18 / 1471,5574,98228.725879%-0.222504-0.0170580.2892310.012053-0.001446
SLV28May21C27.00CALL27.00$0.13$0.13 / 857$0.14 / 1451,5404,58833.049841%0.123037-0.0116550.1975850.0082340.000766
SLV28May21C27.50CALL27.50$0.08$0.08 / 1,643$0.09 / 2,5961,3403,02835.211865%0.052768-0.0061630.1044790.0043540.000330
SLV28May21P25.50PUT25.50$0.34$0.33 / 183$0.34 / 961,1791,77828.102310%-0.394049-0.0220240.3734450.015562-0.002575
SLV28May21P26.00PUT26.00$0.60$0.59 / 306$0.61 / 1,0585941,48528.830833%-0.585735-0.0223030.3782060.015760-0.003855
SLV28May21P24.50PUT24.50$0.09$0.09 / 370$0.10 / 2,1294503,52430.799129%-0.102266-0.0102110.1731290.007214-0.000662
SLV28May21P24.00PUT24.00$0.06$0.05 / 510$0.06 / 4,1833162,62733.587360%-0.037201-0.0046490.0788320.003285-0.000240
SLV28May21C28.50CALL28.50$0.05$0.04 / 1,456$0.05 / 5,6262827,84841.366451%0.006013-0.0009750.0165330.0006890.000038
SLV28May21C28.00CALL28.00$0.06$0.05 / 2,784$0.06 / 2,6862213,04737.278831%0.019734-0.0027420.0464420.0019370.000124
SLV28May21C29.00CALL29.00$0.03$0.03 / 1,720$0.04 / 5,4262191,54444.482671%0.001609-0.0002980.0050490.0002100.000010
SLV28May21C24.50CALL24.50$1.36$1.37 / 186$1.39 / 1751683,43833.888845%0.897734-0.0102170.1731290.0072140.005379
SLV28May21P22.50PUT22.50$0.02$0.01 / 3,429$0.02 / 6,0911052,43843.594475%-0.000340-0.0000710.0012070.000050-0.000002
SLV28May21C23.00CALL23.00$2.81$2.80 / 200$2.82 / 1789961748.267854%0.997800-0.0004020.0067090.0002800.005657
SLV28May21P31.50PUT31.50$5.75$5.70 / 254$5.75 / 198989835.999273%-1.0000000.0000090.0000010.000000-0.007767
SLV28May21P26.50PUT26.50$0.94$0.93 / 174$0.95 / 687902,27129.209452%-0.755755-0.0179600.3045900.012693-0.005019
SLV28May21C24.00CALL24.00$1.83$1.83 / 168$1.85 / 166781,87737.838728%0.962799-0.0046560.0788320.0032850.005678
SLV28May21P23.00PUT23.00$0.02$0.02 / 2,617$0.03 / 5,632613,50741.035237%-0.002200-0.0003960.0067090.000280-0.000014
SLV28May21C23.50CALL23.50$2.21$2.30 / 144$2.32 / 975789840.965899%0.989567-0.0015900.0268420.0011190.005727
SLV28May21C34.00CALL34.00$0.01$0.01 / 180$0.01 / 775402674.348711%0.0000010.0000000.0000010.0000000.000000
SLV28May21C30.00CALL30.00$0.02$0.02 / 298$0.03 / 5,839391,69951.253422%0.000074-0.0000170.0002900.0000120.000000
SLV28May21P23.50PUT23.50$0.03$0.03 / 367$0.04 / 6,083391,47436.989747%-0.010433-0.0015830.0268420.001119-0.000067
SLV28May21C30.50CALL30.50$0.02$0.01 / 4,580$0.02 / 4,2413567151.489644%0.000013-0.0000030.0000560.0000020.000000
SLV28May21P27.00PUT27.00$1.37$1.34 / 250$1.36 / 3213053630.197795%-0.876963-0.0116470.1975850.008234-0.005891
SLV28May21P20.50PUT20.50$0.01$0.01 / 5,192152,39164.713935%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P22.00PUT22.00$0.01$0.01 / 2,887$0.01 / 400141,11946.802461%-0.000038-0.0000090.0001530.0000060.000000
SLV28May21P30.50PUT30.50$4.60$4.70 / 216$4.75 / 2171313230.527873%-0.9999870.0000050.0000560.000002-0.007520
SLV28May21C31.50CALL31.50$0.01$0.01 / 3,828$0.02 / 5,6331029759.641646%0.0000010.0000000.0000010.0000000.000000
SLV28May21P29.00PUT29.00$3.23$3.20 / 504$3.30 / 2631022132.782186%-0.998391-0.0002900.0050490.000210-0.007141
SLV28May21P27.50PUT27.50$1.81$1.80 / 96$1.82 / 168622032.661756%-0.947232-0.0061550.1044790.004354-0.006451
SLV28May21P28.00PUT28.00$2.17$2.27 / 96$2.29 / 122529533.782867%-0.980726-0.0026780.0455390.001898-0.006783
SLV28May21P16.50PUT16.50$0.01$0.01 / 4,53550117.635675%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C21.00CALL21.00$4.68$4.75 / 232$4.80 / 167413864.896994%1.000000-0.0000060.0000010.0000000.005178
SLV28May21P29.50PUT29.50$3.65$3.70 / 244$3.75 / 122310324.822250%-0.999629-0.0000690.0013090.000055-0.007272
SLV28May21P33.00PUT33.00$7.25$7.20 / 234$7.25 / 2411043.821655%-1.0000000.0000090.0000010.000000-0.008137
SLV28May21C29.50CALL29.50$0.03$0.02 / 3,123$0.03 / 5,294143146.596240%0.000371-0.0000770.0013090.0000550.000002
SLV28May21C22.50CALL22.50$3.44$3.25 / 421$3.30 / 96148345.696399%0.999660-0.0000770.0012070.0000500.005546
SLV28May21P36.00PUT36.00$10.20 / 281$10.25 / 3470058.294758%-1.0000000.0000100.0000010.000000-0.008877
SLV28May21C36.00CALL36.00$0.02$0.01 / 3,31805087.351064%0.0000010.0000000.0000010.0000000.000000
SLV28May21C35.00CALL35.00$0.02$0.01 / 2,40002,69280.981129%0.0000010.0000000.0000010.0000000.000000
SLV28May21P35.00PUT35.00$9.40$9.20 / 287$9.25 / 340018753.627399%-1.0000000.0000100.0000010.000000-0.008630
SLV28May21P34.00PUT34.00$8.40$8.20 / 295$8.25 / 33203948.805746%-1.0000000.0000090.0000010.000000-0.008384
SLV28May21C33.00CALL33.00$0.03$0.01 / 180$0.01 / 3090167.426579%0.0000010.0000000.0000010.0000000.000000
SLV28May21P30.00PUT30.00$3.95$4.20 / 163$4.25 / 167016827.707634%-0.999926-0.0000090.0002900.000012-0.007397
SLV28May21P28.50PUT28.50$2.84$2.75 / 100$2.77 / 96021333.618961%-0.993987-0.0009670.0165330.000689-0.006990
SLV28May21C22.00CALL22.00$4.19$3.75 / 196$3.80 / 112014652.036301%0.999962-0.0000150.0001530.0000060.005424
SLV28May21P21.50PUT21.50$0.01$0.01 / 2,556074752.696740%-0.000003-0.0000010.0000130.0000010.000000
SLV28May21C21.50CALL21.50$4.15$4.25 / 232$4.30 / 9607458.432339%0.999997-0.0000070.0000130.0000010.005301
SLV28May21P21.00PUT21.00$0.01$0.01 / 4,541017658.662433%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C20.50CALL20.50$5.05$5.25 / 232$5.30 / 167011271.450154%1.000000-0.0000060.0000010.0000000.005055
SLV28May21C20.00CALL20.00$5.70$5.75 / 232$5.80 / 16709778.103708%1.000000-0.0000050.0000010.0000000.004931
SLV28May21P20.00PUT20.00$0.01$0.01 / 4,550020270.863510%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.50PUT19.50$0.01$0.01 / 5,05605177.122713%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C19.50CALL19.50$6.20$6.25 / 232$6.30 / 16707484.868275%1.000000-0.0000050.0000010.0000000.004808
SLV28May21P19.00PUT19.00$0.01$0.01 / 5,056040383.502876%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C19.00CALL19.00$6.70$6.75 / 232$6.80 / 16707591.762423%1.000000-0.0000050.0000010.0000000.004685
SLV28May21P18.50PUT18.50$0.02$0.01 / 4,5500590.016931%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.50CALL18.50$7.25$7.25 / 232$7.30 / 1670998.795316%1.000000-0.0000050.0000010.0000000.004562
SLV28May21P18.00PUT18.00$0.01$0.01 / 4,5350796.673688%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.00CALL18.00$8.00$7.75 / 232$7.80 / 16703105.980609%1.000000-0.0000050.0000010.0000000.004438
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,53501,200103.487587%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.50CALL17.50$8.30$8.25 / 232$8.30 / 167022113.330671%1.000000-0.0000050.0000010.0000000.004315
SLV28May21P17.00PUT17.00$0.01$0.01 / 4,5350250110.469195%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$8.80$8.75 / 232$8.80 / 167013120.860974%1.000000-0.0000050.0000010.0000000.004192
SLV28May21C16.50CALL16.50$9.40$9.25 / 232$9.30 / 167051128.586307%1.000000-0.0000050.0000010.0000000.004068
SLV28May21C15.00CALL15.00$10.95$10.75 / 232$10.80 / 167020153.089068%1.000000-0.0000040.0000010.0000000.003699
SLV28May21P15.00PUT15.00$0.01 / 4,53500140.371888%-0.0000010.0000000.0000010.0000000.000000