SLV Option Chain

End of day data from May 28, 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
SLV28May21C15.00CALL15.00$10.90$10.90 / 112$10.95 / 190465477.652351%1.000000-0.0000020.0000000.0000000.000411
SLV28May21P36.00PUT36.00$10.35$10.05 / 328$10.10 / 112080238.708714%-1.0000000.0000050.0000010.000000-0.000986
SLV28May21C16.50CALL16.50$9.35$9.40 / 112$9.45 / 190049402.295091%1.000000-0.0000020.0000010.0000000.000452
SLV28May21P35.00PUT35.00$9.15$9.05 / 187$9.10 / 11200220.692277%-1.0000000.0000050.0000010.000000-0.000959
SLV28May21C17.00CALL17.00$8.85$8.90 / 112$8.95 / 190020378.540658%1.000000-0.0000020.0000010.0000000.000466
SLV28May21C17.50CALL17.50$8.35$8.40 / 112$8.45 / 190057355.380485%1.000000-0.0000020.0000010.0000000.000479
SLV28May21P34.00PUT34.00$8.15$8.05 / 190$8.10 / 112011201.946098%-1.0000000.0000050.0000010.000000-0.000932
SLV28May21C18.00CALL18.00$7.85$7.90 / 112$7.95 / 148039332.773156%1.000000-0.0000020.0000010.0000000.000493
SLV28May21C18.50CALL18.50$7.25$7.40 / 112$7.45 / 19007310.675239%1.000000-0.0000030.0000010.0000000.000507
SLV28May21P33.00PUT33.00$7.10$7.05 / 190$7.10 / 11241182.401727%-1.0000000.0000050.0000010.000000-0.000904
SLV28May21C19.00CALL19.00$6.80$6.90 / 210$6.95 / 2893078289.044411%1.000000-0.0000030.0000010.0000000.000521
SLV28May21C19.50CALL19.50$6.33$6.40 / 112$6.45 / 190184267.846077%1.000000-0.0000030.0000010.0000000.000534
SLV28May21C20.00CALL20.00$5.83$5.90 / 112$5.95 / 190266247.036202%1.000000-0.0000030.0000010.0000000.000548
SLV28May21P31.50PUT31.50$5.65$5.55 / 167$5.60 / 11201151.380513%-1.0000000.0000040.0000010.000000-0.000863
SLV28May21C20.50CALL20.50$5.35$5.40 / 211$5.45 / 3310146226.576319%1.000000-0.0000030.0000010.0000000.000562
SLV28May21C21.00CALL21.00$4.88$4.90 / 212$4.95 / 3566123206.427161%1.000000-0.0000030.0000010.0000000.000575
SLV28May21P30.50PUT30.50$4.55$4.55 / 190$4.60 / 11200129.382439%-1.0000000.0000040.0000010.000000-0.000836
SLV28May21C21.50CALL21.50$4.35$4.40 / 112$4.45 / 190070186.545189%1.000000-0.0000030.0000010.0000000.000589
SLV28May21P30.00PUT30.00$4.15$4.05 / 187$4.10 / 112015117.925548%-1.0000000.0000040.0000010.000000-0.000822
SLV28May21C22.00CALL22.00$3.75$3.90 / 211$3.95 / 2881573166.883450%1.000000-0.0000030.0000010.0000000.000603
SLV28May21P29.50PUT29.50$3.65$3.55 / 263$3.60 / 167012106.123069%-1.0000000.0000040.0000010.000000-0.000808
SLV28May21C22.50CALL22.50$3.33$3.40 / 219$3.45 / 32910490147.388008%1.000000-0.0000030.0000010.0000000.000616
SLV28May21P29.00PUT29.00$3.25$3.05 / 377$3.10 / 199212193.944478%-1.0000000.0000040.0000010.000000-0.000795
SLV28May21C23.00CALL23.00$2.87$2.91 / 48$2.92 / 96141588117.106202%1.000000-0.0000030.0000010.0000000.000630
SLV28May21P28.50PUT28.50$2.59$2.58 / 96$2.59 / 962142645.012330%-1.0000000.0000040.0000010.000000-0.000781
SLV28May21C23.50CALL23.50$2.40$2.41 / 96$2.42 / 962076398.983642%1.000000-0.0000030.0000010.0000000.000644
SLV28May21P28.00PUT28.00$2.17$2.08 / 96$2.09 / 967617637.018586%-1.0000000.0000040.0000010.000000-0.000767
SLV28May21C24.00CALL24.00$1.91$1.91 / 96$1.92 / 968311,84480.801761%1.000000-0.0000030.0000010.0000000.000658
SLV28May21P27.50PUT27.50$1.67$1.58 / 96$1.59 / 9611325928.794687%-0.9999970.0000010.0000430.000000-0.000753
SLV28May21C24.50CALL24.50$1.42$1.41 / 96$1.42 / 965993,60062.402742%0.999987-0.0000130.0001700.0000010.000671
SLV28May21P27.00PUT27.00$1.17$1.08 / 151$1.09 / 968177020.299211%-0.999139-0.0005000.0085570.000040-0.000739
SLV28May21C25.00CALL25.00$0.92$0.91 / 48$0.92 / 961,1043,47843.484923%0.996290-0.0019020.0322860.0001500.000682
SLV28May21P26.50PUT26.50$0.58$0.58 / 151$0.59 / 964051,87311.440961%-0.957539-0.0155070.2637150.001226-0.000696
SLV28May21C25.50CALL25.50$0.42$0.41 / 96$0.42 / 965,00713,45523.298174%0.881397-0.0340250.5784510.0026900.000614
SLV28May21P26.00PUT26.00$0.10$0.08 / 141$0.10 / 1123,0783,6685.585947%-0.611938-0.0657001.1170910.005194-0.000440
SLV28May21C26.00CALL26.00$0.01$0.01 / 1$0.01 / 1,9598,81621,1987.853940%0.388062-0.0657041.1170910.0051940.000273
SLV28May21P25.50PUT25.50$0.01$0.01 / 2$0.01 / 6,0953,26010,49421.000948%-0.118603-0.0340210.5784510.002690-0.000085
SLV28May21C36.00CALL36.00$0.02$0.01 / 4,006050258.091891%0.0000010.0000000.0000010.0000000.000000
SLV28May21C35.00CALL35.00$0.01$0.01 / 5,76902,792238.950880%0.0000010.0000000.0000010.0000000.000000
SLV28May21C34.00CALL34.00$0.01$0.01 / 2,024047219.012453%0.0000010.0000000.0000010.0000000.000000
SLV28May21C33.00CALL33.00$0.01$0.01 / 4,006012198.201484%0.0000010.0000000.0000010.0000000.000000
SLV28May21C31.50CALL31.50$0.01$0.01 / 4,7530318165.103087%0.0000010.0000000.0000010.0000000.000000
SLV28May21C30.50CALL30.50$0.01$0.01 / 4,7800608141.581948%0.0000010.0000000.0000010.0000000.000000
SLV28May21C30.00CALL30.00$0.01$0.01 / 4,79511,792129.310234%0.0000010.0000000.0000010.0000000.000000
SLV28May21C29.50CALL29.50$0.01$0.01 / 3,83728853116.653554%0.0000010.0000000.0000010.0000000.000000
SLV28May21C29.00CALL29.00$0.01$0.01 / 4,79501,708103.566968%0.0000010.0000000.0000010.0000000.000000
SLV28May21C28.50CALL28.50$0.01$0.01 / 4,795105,46289.994773%0.0000010.0000000.0000010.0000000.000000
SLV28May21C28.00CALL28.00$0.01$0.01 / 4,8332313,50175.851553%0.0000010.0000000.0000010.0000000.000000
SLV28May21C27.50CALL27.50$0.01$0.01 / 6,761214,74961.012671%0.000003-0.0000030.0000430.0000000.000000
SLV28May21C27.00CALL27.00$0.01$0.01 / 6,4822739,66245.269556%0.000861-0.0005030.0085570.0000400.000001
SLV28May21C26.50CALL26.50$0.01$0.01 / 4,88596010,76028.159227%0.042461-0.0155110.2637150.0012260.000030
SLV28May21P25.00PUT25.00$0.01$0.01 / 6,3371,2878,44140.000015%-0.003710-0.0018990.0322860.000150-0.000003
SLV28May21P24.50PUT24.50$0.01$0.01 / 5,039233,71857.891055%-0.000013-0.0000100.0001700.0000010.000000
SLV28May21P24.00PUT24.00$0.01$0.01 / 5,845263,80975.346577%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P23.50PUT23.50$0.01$0.01 / 5,83601,66392.628657%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P23.00PUT23.00$0.01$0.01 / 5,84213,494109.879326%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P22.50PUT22.50$0.01$0.01 / 3,81202,648127.189170%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P22.00PUT22.00$0.01$0.01 / 5,84701,293144.628348%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P21.50PUT21.50$0.01$0.01 / 5,8471730162.246989%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P21.00PUT21.00$0.01$0.01 / 2,4540179180.094411%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P20.50PUT20.50$0.01$0.01 / 4,91002,406198.198776%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P20.00PUT20.00$0.01$0.01 / 2,4660202216.604404%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.50PUT19.50$0.01$0.01 / 4,451051235.345429%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P19.00PUT19.00$0.01$0.01 / 4,8770403254.446425%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P18.50PUT18.50$0.02$0.01 / 2,02405273.952140%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P18.00PUT18.00$0.01$0.01 / 2,05607293.895546%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P17.50PUT17.50$0.01$0.01 / 4,91001,200314.307535%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P17.00PUT17.00$0.01$0.01 / 4,9090250335.228126%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P16.50PUT16.50$0.01$0.01 / 4,48505356.697018%-0.0000010.0000000.0000010.0000000.000000
SLV28May21P15.00PUT15.00$0.01 / 4,48400424.834694%-0.0000010.0000000.0000000.0000000.000000