SLV Option Chain

End of day data from May 24, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.68 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C28.00CALL28.00$0.01$0.01 / 6,215$0.02 / 28810,8232,96338.421777%0.002454-0.0005820.0100470.0002300.000009
SLV28May21C26.00CALL26.00$0.23$0.22 / 435$0.23 / 1,9369,50115,96827.097636%0.386950-0.0294260.5037390.0115440.001338
SLV28May21C27.00CALL27.00$0.05$0.05 / 484$0.06 / 4,3354,4007,11832.987600%0.057057-0.0087480.1507400.0034520.000199
SLV28May21C25.50CALL25.50$0.46$0.46 / 96$0.47 / 4704,0186,80426.632588%0.639793-0.0289750.4925820.0112800.002196
SLV28May21C26.50CALL26.50$0.10$0.09 / 2,763$0.10 / 93,9056,89728.398448%0.172013-0.0195180.3356350.0076860.000597
SLV28May21P25.50PUT25.50$0.21$0.20 / 1,847$0.21 / 5371,5276,48726.898299%-0.355294-0.0279810.4900350.011230-0.001279
SLV28May21P25.00PUT25.00$0.08$0.08 / 2$0.09 / 3,7041,3738,21628.442492%-0.151673-0.0177070.3092020.007080-0.000543
SLV28May21C27.50CALL27.50$0.02$0.02 / 5,682$0.03 / 1761,3322,83334.839576%0.013830-0.0026950.0464860.0010640.000048
SLV28May21C25.00CALL25.00$0.84$0.83 / 133$0.85 / 2067944,22027.900197%0.848327-0.0185630.3092020.0070800.002881
SLV28May21C29.50CALL29.50$0.01$0.01 / 618$0.02 / 6,83672144957.423731%0.000002-0.0000010.0000140.0000000.000000
SLV28May21P26.00PUT26.00$0.47$0.46 / 999$0.47 / 1157193,34327.389723%-0.618078-0.0284080.5019890.011495-0.002241
SLV28May21C30.50CALL30.50$0.01$0.01 / 1,203$0.01 / 5,97437469165.158752%0.0000010.0000000.0000010.0000000.000000
SLV28May21P24.50PUT24.50$0.04$0.03 / 860$0.04 / 2,3042713,78431.045757%-0.043243-0.0069340.1208340.002767-0.000154
SLV28May21C24.00CALL24.00$1.80$1.77 / 96$1.78 / 1652272,15234.395478%0.992096-0.0024620.0285510.0006540.003259
SLV28May21P26.50PUT26.50$0.85$0.84 / 163$0.85 / 961912,69529.508773%-0.827987-0.0186110.3356350.007686-0.003032
SLV28May21C30.00CALL30.00$0.01$0.01 / 265$0.01 / 4,6161581,71359.691333%0.0000010.0000000.0000010.0000000.000000
SLV28May21P24.00PUT24.00$0.01$0.01 / 6,566$0.02 / 6,0951523,78834.032032%-0.007904-0.0016410.0285510.000654-0.000028
SLV28May21C24.50CALL24.50$1.29$1.28 / 199$1.30 / 1601083,76830.091067%0.956757-0.0077730.1208340.0027670.003201
SLV28May21P36.00PUT36.00$10.30$10.20 / 312$10.25 / 161701118.696552%-1.0000000.0012330.0000010.000000-0.004931
SLV28May21P23.50PUT23.50$0.01$0.01 / 10$0.01 / 3,791611,60539.479984%-0.000883-0.0002270.0039530.000091-0.000003
SLV28May21P27.00PUT27.00$1.30$1.29 / 96$1.30 / 2216055732.923168%-0.942943-0.0078240.1507400.003452-0.003499
SLV28May21P23.00PUT23.00$0.01$0.01 / 180$0.01 / 6,970603,51147.240359%-0.000058-0.0000180.0003100.0000070.000000
SLV28May21C23.50CALL23.50$2.26$2.26 / 143$2.28 / 1675389240.074282%0.999117-0.0010320.0039530.0000910.003215
SLV28May21C15.00CALL15.00$10.70$10.75 / 96$10.80 / 5624820201.802799%1.000000-0.0005140.0000010.0000000.002054
SLV28May21C29.00CALL29.00$0.02$0.01 / 4,808$0.02 / 7,451391,74851.327851%0.000031-0.0000100.0001740.0000040.000000
SLV28May21C21.00CALL21.00$4.77$4.75 / 181$4.80 / 5453713984.549402%1.000000-0.0007190.0000010.0000000.002876
SLV28May21P29.00PUT29.00$3.25$3.25 / 96$3.30 / 5793423659.603479%-0.9999690.0009830.0001740.000004-0.003972
SLV28May21C28.50CALL28.50$0.02$0.01 / 5,878$0.02 / 5,305285,45845.009785%0.000321-0.0000900.0015520.0000360.000001
SLV28May21C23.00CALL23.00$2.80$2.76 / 96$2.77 / 1652755043.942585%0.999942-0.0008050.0003100.0000070.003150
SLV28May21P27.50PUT27.50$1.75$1.76 / 191$1.78 / 2252022636.144484%-0.986170-0.0017530.0464860.001064-0.003718
SLV28May21C22.00CALL22.00$3.77$3.75 / 279$3.80 / 5451715467.591460%1.000000-0.0007530.0000010.0000000.003013
SLV28May21C35.00CALL35.00$0.01$0.01 / 7,682162,792108.596077%0.0000010.0000000.0000010.0000000.000000
SLV28May21C20.00CALL20.00$5.75$5.75 / 182$5.80 / 5811597102.009823%1.000000-0.0006850.0000010.0000000.002739
SLV28May21P34.00PUT34.00$8.30$8.20 / 375$8.25 / 961239100.678080%-1.0000000.0011640.0000010.000000-0.004657
SLV28May21C19.00CALL19.00$6.75$6.75 / 149$6.80 / 3711291120.115015%1.000000-0.0006510.0000010.0000000.002602
SLV28May21C18.00CALL18.00$7.75$7.75 / 182$7.80 / 5521248139.002723%1.000000-0.0006160.0000010.0000000.002465
SLV28May21C21.50CALL21.50$4.15$4.25 / 149$4.30 / 369107476.017596%1.000000-0.0007360.0000010.0000000.002945
SLV28May21C20.50CALL20.50$4.75$5.25 / 181$5.30 / 548912293.208942%1.000000-0.0007020.0000010.0000000.002808
SLV28May21P35.00PUT35.00$9.30$9.20 / 563$9.25 / 1588279129.336405%-1.0000000.0011980.0000010.000000-0.004794
SLV28May21P30.00PUT30.00$4.26$4.20 / 619$4.30 / 626718259.803336%-1.0000000.0010270.0000010.000000-0.004109
SLV28May21P29.50PUT29.50$3.75$3.70 / 576$3.80 / 548710054.095218%-0.9999980.0010090.0000140.000000-0.004040
SLV28May21C19.50CALL19.50$6.25$6.25 / 149$6.30 / 370783110.972985%1.000000-0.0006680.0000010.0000000.002671
SLV28May21C17.50CALL17.50$8.25$8.25 / 149$8.30 / 372570148.780632%1.000000-0.0005990.0000010.0000000.002397
SLV28May21P21.00PUT21.00$0.01$0.01 / 8,371417778.760826%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P33.00PUT33.00$7.23$7.20 / 312$7.25 / 963191.133814%-1.0000000.0011300.0000010.000000-0.004520
SLV28May21C17.00CALL17.00$8.75$8.75 / 149$8.80 / 372213158.803892%1.000000-0.0005820.0000010.0000000.002328
SLV28May21P22.00PUT22.00$0.01$0.01 / 7,44411,29662.851738%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.50CALL18.50$7.25$7.25 / 149$7.30 / 37118129.452240%1.000000-0.0006330.0000010.0000000.002534
SLV28May21C16.50CALL16.50$9.25$9.25 / 96$9.30 / 449151169.099834%1.000000-0.0005650.0000010.0000000.002260
SLV28May21C36.00CALL36.00$0.02$0.01 / 6,532050117.144888%0.0000010.0000000.0000010.0000000.000000
SLV28May21C34.00CALL34.00$0.01$0.01 / 7,15704799.696913%0.0000010.0000000.0000010.0000000.000000
SLV28May21C33.00CALL33.00$0.01$0.01 / 6,23801290.407909%0.0000010.0000000.0000010.0000000.000000
SLV28May21P31.50PUT31.50$5.75$5.70 / 576$5.80 / 639019476.032761%-1.0000000.0010790.0000010.000000-0.004314
SLV28May21C31.50CALL31.50$0.01$0.01 / 6,069031875.645582%0.0000010.0000000.0000010.0000000.000000
SLV28May21P30.50PUT30.50$4.60$4.70 / 593$4.80 / 639014565.354652%-1.0000000.0010440.0000010.000000-0.004177
SLV28May21P28.50PUT28.50$2.84$2.75 / 172$2.76 / 96021344.949439%-0.9996790.0008860.0015520.000036-0.003902
SLV28May21P28.00PUT28.00$2.54$2.25 / 194$2.27 / 145029040.384296%-0.9975460.0003770.0100470.000230-0.003826
SLV28May21P22.50PUT22.50$0.02$0.01 / 7,14202,67655.020599%-0.000002-0.0000010.0000130.0000000.000000
SLV28May21C22.50CALL22.50$2.78$3.25 / 297$3.30 / 554050459.251815%0.999998-0.0007710.0000130.0000000.003082
SLV28May21P21.50PUT21.50$0.01$0.01 / 8,639074870.756089%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P20.50PUT20.50$0.01$0.01 / 8,18502,40686.879191%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P20.00PUT20.00$0.01$0.01 / 6,670020295.129337%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.50PUT19.50$0.01$0.01 / 5,710051103.526670%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.00PUT19.00$0.01$0.01 / 6,6710403112.086696%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P18.50PUT18.50$0.02$0.01 / 5,71005120.826069%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P18.00PUT18.00$0.01$0.01 / 5,71007129.758511%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P17.50PUT17.50$0.01$0.01 / 6,67101,200138.898542%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P17.00PUT17.00$0.01$0.01 / 6,6710250148.265820%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P16.50PUT16.50$0.01$0.01 / 5,71005157.880097%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P15.00PUT15.00$0.01 / 5,71000188.384685%-0.0000010.0000000.0000010.0000000.000000