SLV Option Chain

End of day data from May 27, 2021 for SLV options expired on May 28, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.805 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28May21C26.00CALL26.00$0.10$0.08 / 1,935$0.10 / 1,9809,73421,61420.783154%0.371263-0.0459920.7766730.0072290.000519
SLV28May21P25.50PUT25.50$0.05$0.04 / 154$0.05 / 1,2446,3569,05321.054035%-0.241247-0.0379290.6405770.005962-0.000345
SLV28May21C26.50CALL26.50$0.02$0.01 / 4,206$0.02 / 3765,07810,79823.659508%0.090174-0.0197870.3341550.0031100.000127
SLV28May21C25.50CALL25.50$0.39$0.39 / 96$0.41 / 1363,41714,15424.614311%0.758753-0.0379360.6405770.0059620.001052
SLV28May21P26.00PUT26.00$0.24$0.23 / 444$0.25 / 8041,7323,95418.628796%-0.628737-0.0459840.7766730.007229-0.000906
SLV28May21P26.50PUT26.50$0.67$0.65 / 125$0.67 / 961,3002,72425.100605%-0.909826-0.0197800.3341550.003110-0.001326
SLV28May21P25.00PUT25.00$0.01$0.01 / 150$0.02 / 3,0446688,95929.037312%-0.039757-0.0104320.1761910.001640-0.000057
SLV28May21C27.00CALL27.00$0.01$0.01 / 4,0576169,63033.583951%0.009852-0.0032010.0540540.0005030.000014
SLV28May21C25.00CALL25.00$0.86$0.86 / 48$0.87 / 966053,82734.371771%0.960243-0.0104390.1761910.0016400.001313
SLV28May21P24.50PUT24.50$0.01$0.01 / 3,7543233,90339.415447%-0.002357-0.0008950.0151180.000141-0.000003
SLV28May21P28.50PUT28.50$2.65$2.64 / 96$2.65 / 9626332035.328338%-1.0000000.0000080.0000010.000000-0.001562
SLV28May21P27.00PUT27.00$1.17$1.14 / 145$1.16 / 11725476029.636107%-0.990148-0.0031930.0540540.000503-0.001466
SLV28May21C24.50CALL24.50$1.35$1.35 / 213$1.37 / 1442503,57047.325984%0.997643-0.0009020.0151180.0001410.001339
SLV28May21P28.00PUT28.00$2.15$2.14 / 116$2.16 / 19423516529.270154%-0.9999900.0000020.0000930.000001-0.001534
SLV28May21C24.00CALL24.00$1.84$1.85 / 136$1.87 / 1161781,92161.383643%0.999956-0.0000290.0003770.0000040.001315
SLV28May21P27.50PUT27.50$1.65$1.64 / 143$1.66 / 18517047623.031789%-0.999527-0.0001980.0034700.000032-0.001506
SLV28May21C27.50CALL27.50$0.01$0.01 / 5,3111584,80944.647986%0.000473-0.0002050.0034700.0000320.000001
SLV28May21C23.00CALL23.00$2.86$2.84 / 132$2.85 / 969759776.297630%1.000000-0.0000060.0000010.0000000.001260
SLV28May21C23.50CALL23.50$2.35$2.35 / 96$2.36 / 968678672.101689%1.000000-0.0000070.0000030.0000000.001288
SLV28May21C15.00CALL15.00$10.85$10.85 / 96$10.90 / 2775660360.421454%1.000000-0.0000040.0000010.0000000.000822
SLV28May21C17.50CALL17.50$8.35$8.35 / 96$8.40 / 2514057268.736214%1.000000-0.0000050.0000010.0000000.000959
SLV28May21P24.00PUT24.00$0.01$0.01 / 5,034353,81951.818019%-0.000044-0.0000220.0003770.0000040.000000
SLV28May21C21.00CALL21.00$4.85$4.85 / 96$4.90 / 35933125156.790535%1.000000-0.0000060.0000010.0000000.001151
SLV28May21C16.50CALL16.50$9.35$9.30 / 345$9.40 / 2223349264.069466%1.000000-0.0000050.0000010.0000000.000904
SLV28May21C30.00CALL30.00$0.05$0.01 / 5,661231,79792.795175%0.0000010.0000000.0000010.0000000.000000
SLV28May21P29.00PUT29.00$3.15$3.10 / 267$3.20 / 4422112183.121233%-1.0000000.0000080.0000010.000000-0.001589
SLV28May21C22.00CALL22.00$3.85$3.85 / 96$3.90 / 3191986126.970110%1.000000-0.0000060.0000010.0000000.001205
SLV28May21P33.00PUT33.00$7.15$7.10 / 306$7.15 / 103181155.116915%-1.0000000.0000090.0000010.000000-0.001808
SLV28May21P22.50PUT22.50$0.01$0.01 / 5,152182,66688.579586%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C17.00CALL17.00$8.85$8.85 / 96$8.90 / 269175286.109491%1.000000-0.0000050.0000010.0000000.000932
SLV28May21P36.00PUT36.00$10.35$10.10 / 206$10.15 / 961169200.401568%-1.0000000.0000100.0000010.000000-0.001973
SLV28May21C19.50CALL19.50$6.35$6.35 / 96$6.40 / 2511083203.004796%1.000000-0.0000050.0000010.0000000.001068
SLV28May21P34.00PUT34.00$8.15$8.10 / 206$8.15 / 96918170.872769%-1.0000000.0000090.0000010.000000-0.001863
SLV28May21P29.50PUT29.50$3.65$3.60 / 204$3.65 / 9692493.119964%-1.0000000.0000080.0000010.000000-0.001616
SLV28May21P23.50PUT23.50$0.01$0.01 / 5,07181,67164.082740%-0.0000010.0000000.0000030.0000000.000000
SLV28May21P21.50PUT21.50$0.01$0.01 / 5,1728738113.412005%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C21.50CALL21.50$4.35$4.35 / 96$4.40 / 254770141.807795%1.000000-0.0000060.0000010.0000000.001178
SLV28May21P30.00PUT30.00$4.15$4.15 / 48$4.20 / 36461892.816530%-1.0000000.0000080.0000010.000000-0.001644
SLV28May21P23.00PUT23.00$0.01$0.01 / 5,14253,49976.312248%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C20.00CALL20.00$5.85$5.85 / 96$5.90 / 269566187.356113%1.000000-0.0000050.0000010.0000000.001096
SLV28May21P35.00PUT35.00$9.15$9.15 / 96$9.20 / 37240170.266619%-1.0000000.0000100.0000010.000000-0.001918
SLV28May21C28.00CALL28.00$0.01$0.01 / 5,031413,50555.093370%0.000010-0.0000060.0000930.0000010.000000
SLV28May21C20.50CALL20.50$5.35$5.35 / 96$5.40 / 2673144171.962535%1.000000-0.0000060.0000010.0000000.001123
SLV28May21C18.00CALL18.00$7.85$7.85 / 96$7.90 / 269336251.768701%1.000000-0.0000050.0000010.0000000.000986
SLV28May21C19.00CALL19.00$6.68$6.85 / 96$6.90 / 270178218.931724%1.000000-0.0000050.0000010.0000000.001041
SLV28May21C36.00CALL36.00$0.02$0.01 / 1,940050183.752740%0.0000010.0000000.0000010.0000000.000000
SLV28May21C35.00CALL35.00$0.01$0.01 / 5,20002,792170.227203%0.0000010.0000000.0000010.0000000.000000
SLV28May21C34.00CALL34.00$0.01$0.01 / 3,890047156.142652%0.0000010.0000000.0000010.0000000.000000
SLV28May21C33.00CALL33.00$0.01$0.01 / 3,890012141.441036%0.0000010.0000000.0000010.0000000.000000
SLV28May21C31.50CALL31.50$0.01$0.01 / 5,6550318118.067720%0.0000010.0000000.0000010.0000000.000000
SLV28May21P31.50PUT31.50$5.65$5.60 / 205$5.65 / 9601130.009755%-1.0000000.0000090.0000010.000000-0.001726
SLV28May21C30.50CALL30.50$0.01$0.01 / 5,7810608101.457583%0.0000010.0000000.0000010.0000000.000000
SLV28May21P30.50PUT30.50$4.55$4.60 / 204$4.65 / 9600112.121543%-1.0000000.0000080.0000010.000000-0.001671
SLV28May21C29.50CALL29.50$0.01$0.01 / 5,662085383.863975%0.0000010.0000000.0000010.0000000.000000
SLV28May21C29.00CALL29.00$0.01$0.01 / 4,91801,70874.631957%0.0000010.0000000.0000010.0000000.000000
SLV28May21C28.50CALL28.50$0.01$0.01 / 6,25205,46265.060302%0.0000010.0000000.0000010.0000000.000000
SLV28May21C22.50CALL22.50$3.15$3.35 / 96$3.40 / 3440490112.242280%1.000000-0.0000060.0000010.0000000.001233
SLV28May21P22.00PUT22.00$0.01$0.01 / 5,17201,293100.934823%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P21.00PUT21.00$0.01$0.01 / 5,1930179126.045277%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P20.50PUT20.50$0.01$0.01 / 5,18802,406138.864383%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P20.00PUT20.00$0.01$0.01 / 5,2050202151.893164%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.50PUT19.50$0.01$0.01 / 3,290051165.157061%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.00PUT19.00$0.01$0.01 / 5,1820403178.676184%-0.0000010.0000000.0000010.0000000.000000
SLV28May21C18.50CALL18.50$7.25$7.35 / 96$7.40 / 25107235.177267%1.000000-0.0000050.0000010.0000000.001014
SLV28May21P18.50PUT18.50$0.02$0.01 / 3,29005192.480643%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P18.00PUT18.00$0.01$0.01 / 3,29007206.589071%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P17.50PUT17.50$0.01$0.01 / 5,18701,200221.033283%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P17.00PUT17.00$0.01$0.01 / 5,1900250235.833303%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P16.50PUT16.50$0.01$0.01 / 3,29005251.022884%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P15.00PUT15.00$0.01 / 2,17600299.228109%-0.0000010.0000000.0000010.0000000.000000