SLV Option Chain

End of day data from May 21, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.87 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C26.00CALL26.00$0.20$0.20 / 639$0.21 / 2329,23511,83125.935779%0.321662-0.0214240.3747130.0135480.001757
SLV28May21C25.50CALL25.50$0.39$0.38 / 625$0.39 / 3667,8863,55724.367081%0.522081-0.0238130.4164800.0150580.002834
SLV28May21P25.00PUT25.00$0.16$0.16 / 736$0.17 / 9386,8314,84025.000927%-0.279585-0.0201070.3517070.012716-0.001602
SLV28May21P25.50PUT25.50$0.35$0.35 / 162$0.36 / 1005,6672,34024.700988%-0.477919-0.0238090.4164800.015058-0.002755
SLV28May21C26.50CALL26.50$0.11$0.10 / 1,869$0.11 / 1455,6474,73227.580496%0.165622-0.0148750.2601750.0094070.000909
SLV28May21C27.00CALL27.00$0.07$0.06 / 455$0.07 / 2,8424,9295,22430.936310%0.070691-0.0080870.1414500.0051140.000389
SLV28May21C25.00CALL25.00$0.69$0.68 / 420$0.70 / 1514,3363,67724.205051%0.720415-0.0201100.3517070.0127160.003878
SLV28May21P24.00PUT24.00$0.03$0.03 / 5,211$0.04 / 1972,7682,86728.934154%-0.047069-0.0058740.1027500.003715-0.000268
SLV28May21P26.00PUT26.00$0.68$0.66 / 128$0.68 / 1222,1181,74625.937870%-0.678338-0.0214210.3747130.013548-0.003941
SLV28May21P24.50PUT24.50$0.07$0.07 / 415$0.08 / 1,4441,4943,73426.666942%-0.130622-0.0126870.2219150.008024-0.000745
SLV28May21C24.00CALL24.00$1.54$1.56 / 96$1.58 / 1239381,86228.929024%0.952931-0.0058780.1027500.0037150.004993
SLV28May21C24.50CALL24.50$1.11$1.10 / 12$1.11 / 1308633,49326.069941%0.869378-0.0126900.2219150.0080240.004625
SLV28May21C27.50CALL27.50$0.05$0.04 / 2,685$0.05 / 5,4888363,38834.635715%0.024965-0.0034900.0610370.0022070.000138
SLV28May21P26.50PUT26.50$1.07$1.07 / 137$1.09 / 1124522,30828.550634%-0.834378-0.0148720.2601750.009407-0.004899
SLV28May21C28.50CALL28.50$0.03$0.02 / 4,644$0.03 / 5,8833527,61041.692205%0.001783-0.0003410.0059730.0002160.000010
SLV28May21P22.00PUT22.00$0.02$0.01 / 180$0.01 / 5,1663511,12547.345036%-0.000032-0.0000080.0001420.0000050.000000
SLV28May21C28.00CALL28.00$0.03$0.03 / 1$0.04 / 5,9043313,02638.724488%0.007311-0.0012100.0211710.0007650.000040
SLV28May21P22.50PUT22.50$0.02$0.01 / 3,504$0.02 / 6,8362542,42543.793505%-0.000341-0.0000740.0013010.000047-0.000002
SLV28May21P27.00PUT27.00$1.50$1.53 / 96$1.54 / 9621553631.606804%-0.929309-0.0080830.1414500.005114-0.005529
SLV28May21C23.00CALL23.00$2.55$2.54 / 53$2.55 / 9618763534.900092%0.997525-0.0004630.0080420.0002910.005027
SLV28May21P35.00PUT35.00$9.65$9.45 / 139$9.50 / 17514418788.092320%-1.0000000.0000050.0000010.000000-0.007671
SLV28May21C18.00CALL18.00$7.55$7.50 / 139$7.55 / 1501443100.221261%1.000000-0.0000020.0000010.0000000.003945
SLV28May21P23.50PUT23.50$0.03$0.02 / 5,264$0.03 / 5,3181071,51033.879577%-0.012674-0.0019580.0342410.001238-0.000072
SLV28May21C35.00CALL35.00$0.01$0.01 / 6,5591002,69288.048124%0.0000010.0000000.0000010.0000000.000000
SLV28May21P30.00PUT30.00$4.47$4.45 / 169$4.50 / 12510016849.566641%-0.9999910.0000020.0000430.000002-0.006575
SLV28May21C22.50CALL22.50$2.78$3.00 / 354$3.05 / 1898648240.883447%0.999659-0.0000770.0013010.0000470.004930
SLV28May21C23.50CALL23.50$2.09$2.05 / 12$2.06 / 965790632.424041%0.987326-0.0019610.0342410.0012380.005079
SLV28May21C17.50CALL17.50$8.05$8.00 / 137$8.05 / 1714822107.464500%1.000000-0.0000020.0000010.0000000.003836
SLV28May21C29.00CALL29.00$0.03$0.02 / 5$0.03 / 3,971301,74546.957524%0.000364-0.0000790.0013860.0000500.000002
SLV28May21C31.50CALL31.50$0.01$0.01 / 180$0.02 / 6,7092129765.606778%0.0000010.0000000.0000010.0000000.000000
SLV28May21P27.50PUT27.50$1.87$2.01 / 48$2.02 / 961822035.527316%-0.975035-0.0034860.0610370.002207-0.005890
SLV28May21C29.50CALL29.50$0.01$0.01 / 6,307$0.02 / 5,3551743247.892705%0.000063-0.0000150.0002670.0000100.000000
SLV28May21C22.00CALL22.00$3.33$3.50 / 165$3.55 / 1321714647.118754%0.999968-0.0000110.0001420.0000050.004822
SLV28May21C19.00CALL19.00$6.40$6.50 / 144$6.55 / 159177586.214236%1.000000-0.0000030.0000010.0000000.004164
SLV28May21C19.50CALL19.50$6.05$6.00 / 139$6.05 / 150157479.427612%1.000000-0.0000030.0000010.0000000.004274
SLV28May21P28.00PUT28.00$2.54$2.49 / 100$2.51 / 961329538.731567%-0.992689-0.0012070.0211710.000765-0.006097
SLV28May21C33.00CALL33.00$0.01$0.01 / 180$0.01 / 5,54011173.716438%0.0000010.0000000.0000010.0000000.000000
SLV28May21P29.00PUT29.00$3.69$3.45 / 282$3.50 / 961023140.565031%-0.999636-0.0000750.0013860.000050-0.006354
SLV28May21C20.50CALL20.50$4.75$5.00 / 110$5.05 / 1121011266.215564%1.000000-0.0000030.0000010.0000000.004493
SLV28May21P23.00PUT23.00$0.01$0.01 / 6,317$0.02 / 4,26883,51137.280971%-0.002475-0.0004600.0080420.000291-0.000014
SLV28May21C18.50CALL18.50$6.90$7.00 / 110$7.05 / 1127993.140902%1.000000-0.0000030.0000010.0000000.004055
SLV28May21P21.50PUT21.50$0.01$0.01 / 6,970374753.634329%-0.000002-0.0000010.0000100.0000000.000000
SLV28May21P21.00PUT21.00$0.02$0.01 / 7,647317659.992466%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$8.55$8.50 / 110$8.55 / 112313114.888367%1.000000-0.0000020.0000010.0000000.003726
SLV28May21C30.00CALL30.00$0.02$0.01 / 5,976$0.02 / 5,39521,71452.517620%0.000009-0.0000020.0000430.0000020.000000
SLV28May21P36.00PUT36.00$10.20$10.45 / 110$10.50 / 1261094.832969%-1.0000000.0000050.0000010.000000-0.007890
SLV28May21C21.00CALL21.00$4.45$4.50 / 110$4.55 / 112113859.769172%1.000000-0.0000030.0000010.0000000.004603
SLV28May21C36.00CALL36.00$0.02$0.01 / 5,04705094.788817%0.0000010.0000000.0000010.0000000.000000
SLV28May21C34.00CALL34.00$0.01$0.01 / 6,86404781.035467%0.0000010.0000000.0000010.0000000.000000
SLV28May21P34.00PUT34.00$8.40$8.45 / 110$8.50 / 12603981.072300%-1.0000000.0000050.0000010.000000-0.007452
SLV28May21P33.00PUT33.00$7.25$7.45 / 110$7.50 / 1260173.749909%-1.0000000.0000050.0000010.000000-0.007233
SLV28May21P31.50PUT31.50$5.75$5.95 / 110$6.00 / 112019462.117980%-1.0000000.0000040.0000010.000000-0.006904
SLV28May21C30.50CALL30.50$0.02$0.01 / 400$0.02 / 6,628069157.004276%0.0000010.0000000.0000060.0000000.000000
SLV28May21P30.50PUT30.50$4.60$4.95 / 110$5.00 / 112014553.865678%-0.9999990.0000040.0000060.000000-0.006685
SLV28May21P29.50PUT29.50$3.65$3.95 / 179$4.00 / 122010045.137540%-0.999937-0.0000110.0002670.000010-0.006465
SLV28May21P28.50PUT28.50$2.84$2.99 / 96$3.00 / 96021343.149307%-0.998217-0.0003380.0059730.000216-0.006237
SLV28May21C21.50CALL21.50$4.15$4.00 / 110$4.05 / 11207453.409360%0.999998-0.0000040.0000100.0000000.004712
SLV28May21P20.50PUT20.50$0.01$0.01 / 7,49702,40666.437305%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C20.00CALL20.00$5.70$5.50 / 110$5.55 / 11209772.763246%1.000000-0.0000030.0000010.0000000.004384
SLV28May21P20.00PUT20.00$0.01$0.01 / 7,159020272.983703%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.50PUT19.50$0.01$0.01 / 4,75205179.645372%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.00PUT19.00$0.01$0.01 / 4,752040386.432772%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P18.50PUT18.50$0.02$0.01 / 4,7520593.357639%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P18.00PUT18.00$0.01$0.01 / 4,75207100.438157%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,75201,200107.680631%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P17.00PUT17.00$0.01$0.01 / 4,7520250115.103817%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C16.50CALL16.50$9.40$9.00 / 110$9.05 / 112051122.502231%1.000000-0.0000020.0000010.0000000.003616
SLV28May21P16.50PUT16.50$0.01$0.01 / 4,75205122.716987%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P15.00PUT15.00$0.01 / 4,75200146.872641%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C15.00CALL15.00$10.95$10.50 / 110$10.55 / 112020146.659905%1.000000-0.0000020.0000010.0000000.003288