SLV Option Chain

End of day data from May 25, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.795 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C26.00CALL26.00$0.31$0.30 / 161$0.31 / 61615,24419,83428.853577%0.495957-0.0352150.5718910.0108500.001382
SLV28May21C25.50CALL25.50$0.61$0.60 / 216$0.62 / 54310,8457,82628.853439%0.762104-0.0276340.4435250.0084140.002106
SLV28May21C26.50CALL26.50$0.14$0.13 / 2,654$0.14 / 5646,0107,58830.216383%0.235892-0.0270570.4414670.0083750.000661
SLV28May21C27.50CALL27.50$0.03$0.03 / 560$0.04 / 6,5412,8373,34437.544956%0.017901-0.0038580.0631640.0011980.000050
SLV28May21P25.50PUT25.50$0.13$0.12 / 270$0.13 / 1,4742,1827,26728.683023%-0.237896-0.0267610.4435250.008414-0.000688
SLV28May21C28.00CALL28.00$0.02$0.01 / 6,337$0.02 / 3,7881,79812,10739.214620%0.002801-0.0007520.0123270.0002340.000008
SLV28May21P26.00PUT26.00$0.32$0.32 / 3$0.33 / 2,0531,6453,82929.181820%-0.504043-0.0343250.5718910.010850-0.001466
SLV28May21P25.00PUT25.00$0.05$0.05 / 13$0.06 / 1,7941,5278,40032.396725%-0.073441-0.0120800.1997040.003789-0.000212
SLV28May21C27.00CALL27.00$0.06$0.05 / 2,877$0.06 / 1401,4309,43931.896188%0.078423-0.0128380.2099370.0039830.000221
SLV28May21C25.00CALL25.00$1.02$1.03 / 48$1.04 / 128614,13331.774169%0.926559-0.0129360.1997040.0037890.002528
SLV28May21P24.50PUT24.50$0.03$0.02 / 1,598$0.03 / 2,8845053,87836.234267%-0.013795-0.0030600.0505130.000958-0.000040
SLV28May21P26.50PUT26.50$0.69$0.64 / 204$0.66 / 1793162,71330.064409%-0.764108-0.0261500.4414670.008375-0.002243
SLV28May21P28.50PUT28.50$2.55$2.51 / 124$2.54 / 16421821342.932631%-0.9996980.0008780.0015970.000030-0.003122
SLV28May21P27.50PUT27.50$1.55$1.54 / 96$1.56 / 18820922637.229742%-0.982099-0.0029160.0631640.001198-0.002963
SLV28May21C24.50CALL24.50$1.49$1.50 / 96$1.52 / 1691963,70536.746302%0.986205-0.0038990.0505130.0009580.002645
SLV28May21C24.00CALL24.00$1.98$1.99 / 96$2.01 / 1601772,18442.615604%0.998516-0.0012420.0069270.0001310.002626
SLV28May21P27.00PUT27.00$1.10$1.07 / 96$1.09 / 13516660733.374618%-0.921577-0.0119130.2099370.003983-0.002738
SLV28May21P31.50PUT31.50$5.55$5.50 / 145$5.55 / 1626419480.599639%-1.0000000.0010790.0000010.000000-0.003452
SLV28May21C28.50CALL28.50$0.01$0.01 / 1,186$0.02 / 7,233595,46046.671852%0.000302-0.0000970.0015970.0000300.000001
SLV28May21P23.50PUT23.50$0.01$0.01 / 3,328531,64347.594245%-0.000087-0.0000300.0004960.0000090.000000
SLV28May21C23.50CALL23.50$2.47$2.48 / 100$2.51 / 1324988248.845274%0.999913-0.0008350.0004960.0000090.002575
SLV28May21P33.00PUT33.00$7.05$7.00 / 154$7.05 / 24541197.321760%-1.0000000.0011300.0000010.000000-0.003616
SLV28May21P30.50PUT30.50$4.55$4.50 / 148$4.55 / 1744014568.760853%-1.0000000.0010440.0000010.000000-0.003342
SLV28May21C22.00CALL22.00$3.95$3.95 / 283$4.00 / 2213613969.805985%1.000000-0.0007530.0000010.0000000.002411
SLV28May21P24.00PUT24.00$0.02$0.01 / 1,547$0.02 / 4,884313,81441.787535%-0.001484-0.0004200.0069270.000131-0.000004
SLV28May21C30.00CALL30.00$0.01$0.01 / 5,751251,80563.421904%0.0000010.0000000.0000010.0000000.000000
SLV28May21C29.00CALL29.00$0.01$0.01 / 5,706211,72750.514541%0.000023-0.0000090.0001400.0000030.000000
SLV28May21P30.00PUT30.00$4.15$4.00 / 144$4.05 / 1371718262.601897%-1.0000000.0010270.0000010.000000-0.003287
SLV28May21P28.00PUT28.00$2.16$2.02 / 113$2.04 / 961529038.659113%-0.9971990.0002070.0123270.000234-0.003060
SLV28May21C21.50CALL21.50$4.40$4.45 / 264$4.50 / 165137478.367162%1.000000-0.0007360.0000010.0000000.002356
SLV28May21C20.00CALL20.00$5.90$5.95 / 246$6.00 / 12912112104.900260%1.000000-0.0006850.0000010.0000000.002191
SLV28May21P34.00PUT34.00$8.05$8.00 / 110$8.05 / 1701129107.884256%-1.0000000.0011640.0000010.000000-0.003726
SLV28May21C21.00CALL21.00$4.94$4.95 / 280$5.00 / 1391013387.057539%1.000000-0.0007190.0000010.0000000.002301
SLV28May21C15.00CALL15.00$10.95$10.95 / 170$11.00 / 1001067207.726069%1.000000-0.0005140.0000010.0000000.001644
SLV28May21C29.50CALL29.50$0.01$0.01 / 5,962785757.077495%0.000001-0.0000010.0000090.0000000.000000
SLV28May21P23.00PUT23.00$0.01$0.01 / 4,60763,49356.191073%-0.000003-0.0000010.0000180.0000000.000000
SLV28May21P22.00PUT22.00$0.01$0.01 / 4,85761,29673.523054%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C20.50CALL20.50$5.40$5.45 / 276$5.50 / 136513195.896876%1.000000-0.0007020.0000010.0000000.002246
SLV28May21P35.00PUT35.00$9.05$9.00 / 155$9.05 / 2484179118.032657%-1.0000000.0011980.0000010.000000-0.003835
SLV28May21C19.50CALL19.50$6.40$6.45 / 170$6.50 / 100383114.084405%1.000000-0.0006680.0000010.0000000.002137
SLV28May21P36.00PUT36.00$10.05$10.00 / 110$10.05 / 170271127.806161%-1.0000000.0012330.0000010.000000-0.003945
SLV28May21P29.50PUT29.50$3.60$3.50 / 141$3.55 / 130210756.258367%-0.9999990.0010100.0000090.000000-0.003232
SLV28May21C23.00CALL23.00$2.95$2.98 / 100$3.00 / 149253653.211760%0.999997-0.0007890.0000180.0000000.002520
SLV28May21P21.00PUT21.00$0.01$0.01 / 4,961218191.222761%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C19.00CALL19.00$6.90$6.95 / 170$7.00 / 100179123.466333%1.000000-0.0006510.0000010.0000000.002082
SLV28May21C36.00CALL36.00$0.02$0.01 / 5,307050127.910363%0.0000010.0000000.0000010.0000000.000000
SLV28May21C35.00CALL35.00$0.01$0.01 / 5,98602,792118.328583%0.0000010.0000000.0000010.0000000.000000
SLV28May21C34.00CALL34.00$0.01$0.01 / 5,305047108.349288%0.0000010.0000000.0000010.0000000.000000
SLV28May21C33.00CALL33.00$0.01$0.01 / 7,02801297.927989%0.0000010.0000000.0000010.0000000.000000
SLV28May21C31.50CALL31.50$0.01$0.01 / 6,462031881.356386%0.0000010.0000000.0000010.0000000.000000
SLV28May21C30.50CALL30.50$0.01$0.01 / 6,393060869.572327%0.0000010.0000000.0000010.0000000.000000
SLV28May21P29.00PUT29.00$3.25$3.00 / 161$3.05 / 140026049.710501%-0.9999770.0009840.0001400.000003-0.003178
SLV28May21P22.50PUT22.50$0.02$0.01 / 5,36002,67664.823071%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C22.50CALL22.50$2.78$3.45 / 232$3.50 / 187050461.356406%1.000000-0.0007700.0000010.0000000.002465
SLV28May21P21.50PUT21.50$0.01$0.01 / 4,913074882.314932%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P20.50PUT20.50$0.01$0.01 / 4,94702,406100.262249%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P20.00PUT20.00$0.01$0.01 / 4,9490202109.453386%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.50PUT19.50$0.01$0.01 / 3,856051118.811851%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.00PUT19.00$0.01$0.01 / 4,9820403128.355232%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P18.50PUT18.50$0.02$0.01 / 3,85605138.098049%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.50CALL18.50$7.25$7.45 / 170$7.50 / 10007133.059879%1.000000-0.0006330.0000010.0000000.002027
SLV28May21P18.00PUT18.00$0.01$0.01 / 3,85607148.060086%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.00CALL18.00$7.75$7.95 / 170$8.00 / 100037142.887007%1.000000-0.0006160.0000010.0000000.001972
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,97501,200158.258670%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.50CALL17.50$8.25$8.45 / 170$8.50 / 100075152.957369%1.000000-0.0005990.0000010.0000000.001918
SLV28May21P17.00PUT17.00$0.01$0.01 / 4,9740250168.710776%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$8.75$8.95 / 170$9.00 / 100013163.297741%1.000000-0.0005820.0000010.0000000.001863
SLV28May21C16.50CALL16.50$9.25$9.45 / 170$9.50 / 100052173.921510%1.000000-0.0005650.0000010.0000000.001808
SLV28May21P16.50PUT16.50$0.01$0.01 / 3,85605179.438323%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P15.00PUT15.00$0.01 / 3,85600213.487376%-0.0000010.0000000.0000010.0000000.000000