SLV Option Chain

End of day data from June 4, 2021 for SLV options expired on June 4, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $21.68 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV4Jun21C26.00CALL26.00$0.01$0.01 / 6$0.01 / 1,6108,96713,93213.637852%0.259807-0.0558220.9417190.0043740.000182
SLV4Jun21C25.50CALL25.50$0.26$0.26 / 140$0.27 / 1207,6028,01814.645381%0.790945-0.0494920.8348270.0038780.000550
SLV4Jun21P25.50PUT25.50$0.01$0.01 / 1$0.01 / 3,9466,45110,83115.923075%-0.209055-0.0494810.8348270.003878-0.000149
SLV4Jun21P26.00PUT26.00$0.23$0.23 / 80$0.24 / 1294,0595,20313.642001%-0.740193-0.0558110.9417190.004374-0.000530
SLV4Jun21C25.00CALL25.00$0.77$0.76 / 195$0.77 / 1202,0763,40630.247742%0.989051-0.0049760.0837720.0003890.000677
SLV4Jun21C26.50CALL26.50$0.01$0.01 / 14$0.01 / 4,5021,85114,32732.767753%0.019231-0.0080630.1360210.0006320.000014
SLV4Jun21P26.50PUT26.50$0.74$0.73 / 120$0.74 / 1451,0631,74332.775132%-0.980769-0.0080520.1360210.000632-0.000713
SLV4Jun21C24.00CALL24.00$1.77$1.76 / 130$1.77 / 1008411,05163.166620%1.000000-0.0000100.0000010.0000000.000658
SLV4Jun21P27.00PUT27.00$1.24$1.23 / 120$1.24 / 1506331,03649.552002%-0.999739-0.0001560.0028220.000013-0.000740
SLV4Jun21C24.50CALL24.50$1.27$1.26 / 149$1.27 / 6056875746.926782%0.999929-0.0000590.0008330.0000040.000671
SLV4Jun21P27.50PUT27.50$1.74$1.73 / 120$1.74 / 14644563965.114040%-0.9999990.0000110.0000090.000000-0.000753
SLV4Jun21P28.00PUT28.00$2.24$2.23 / 100$2.24 / 14641282379.830721%-1.0000000.0000120.0000010.000000-0.000767
SLV4Jun21P28.50PUT28.50$2.74$2.73 / 80$2.74 / 19438910193.885607%-1.0000000.0000120.0000010.000000-0.000781
SLV4Jun21C27.00CALL27.00$0.01$0.01 / 5,6353868,98349.541988%0.000261-0.0001670.0028220.0000130.000000
SLV4Jun21P25.00PUT25.00$0.01$0.01 / 5,0263356,15735.573620%-0.010949-0.0049650.0837720.000389-0.000008
SLV4Jun21C23.50CALL23.50$2.26$2.26 / 130$2.27 / 10025461579.247471%1.000000-0.0000100.0000010.0000000.000644
SLV4Jun21C28.50CALL28.50$0.01$0.01 / 3,3111504,55893.868851%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C27.50CALL27.50$0.01$0.01 / 2,1061198,23765.101577%0.000001-0.0000010.0000090.0000000.000000
SLV4Jun21C23.00CALL23.00$2.76$2.76 / 130$2.77 / 12010027795.304679%1.000000-0.0000090.0000010.0000000.000630
SLV4Jun21C22.00CALL22.00$3.75$3.75 / 275$3.80 / 50985288140.681922%1.000000-0.0000090.0000010.0000000.000603
SLV4Jun21P24.50PUT24.50$0.01$0.01 / 6,952845,02553.738542%-0.000071-0.0000490.0008330.0000040.000000
SLV4Jun21P36.00PUT36.00$10.25$10.20 / 380$10.25 / 2182788157.858490%-1.0000000.0000150.0000010.000000-0.000986
SLV4Jun21C30.00CALL30.00$0.01$0.01 / 5,088252,415133.007031%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P30.50PUT30.50$4.75$4.70 / 450$4.75 / 19824882.148956%-1.0000000.0000130.0000010.000000-0.000836
SLV4Jun21C28.00CALL28.00$0.01$0.01 / 6,8272411,27279.816089%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P35.00PUT35.00$9.25$9.20 / 407$9.25 / 1982360145.111670%-1.0000000.0000140.0000010.000000-0.000959
SLV4Jun21P31.50PUT31.50$5.75$5.70 / 399$5.75 / 1991518197.040828%-1.0000000.0000130.0000010.000000-0.000863
SLV4Jun21P30.00PUT30.00$4.25$4.20 / 461$4.25 / 1971339674.473692%-1.0000000.0000120.0000010.000000-0.000822
SLV4Jun21P31.00PUT31.00$5.25$5.20 / 501$5.25 / 2721114189.669868%-1.0000000.0000130.0000010.000000-0.000849
SLV4Jun21C20.00CALL20.00$5.74$5.75 / 205$5.80 / 46511143212.843951%1.000000-0.0000080.0000010.0000000.000548
SLV4Jun21C22.50CALL22.50$3.22$3.25 / 205$3.30 / 4377476123.178352%1.000000-0.0000090.0000010.0000000.000616
SLV4Jun21P24.00PUT24.00$0.01$0.01 / 6,18563,57171.363318%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C35.00CALL35.00$0.01$0.01 / 2,7865455242.393967%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C21.00CALL21.00$4.76$4.75 / 205$4.80 / 3835268176.249347%1.000000-0.0000090.0000010.0000000.000575
SLV4Jun21C17.50CALL17.50$8.25$8.25 / 278$8.30 / 4104120310.699576%1.000000-0.0000070.0000010.0000000.000479
SLV4Jun21C21.50CALL21.50$4.25$4.25 / 156$4.30 / 206340158.356781%1.000000-0.0000090.0000010.0000000.000589
SLV4Jun21P29.00PUT29.00$3.30$3.20 / 385$3.25 / 218128458.618006%-1.0000000.0000120.0000010.000000-0.000795
SLV4Jun21C36.00CALL36.00$0.01 / 1,85800261.506667%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C34.00CALL34.00$0.01$0.01 / 634040222.489827%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P34.00PUT34.00$8.70$8.20 / 206$8.25 / 176041131.952879%-1.0000000.0000140.0000010.000000-0.000932
SLV4Jun21C33.00CALL33.00$0.01$0.01 / 90803201.716493%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P33.00PUT33.00$7.65$7.20 / 282$7.25 / 247041118.353517%-1.0000000.0000140.0000010.000000-0.000904
SLV4Jun21C31.50CALL31.50$0.01$0.01 / 3,2850241168.694211%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C31.00CALL31.00$0.01$0.01 / 2,9300858157.126160%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C30.50CALL30.50$0.01$0.01 / 2,9180150145.241453%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C29.50CALL29.50$0.02$0.01 / 2,8620805120.401108%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P29.50PUT29.50$4.20$3.70 / 206$3.75 / 15609266.635009%-1.0000000.0000120.0000010.000000-0.000808
SLV4Jun21C29.00CALL29.00$0.01$0.01 / 3,20203,042107.371200%0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P23.50PUT23.50$0.01$0.01 / 5,171096188.762499%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P23.00PUT23.00$0.01$0.01 / 3,40301,399106.105730%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P22.50PUT22.50$0.01$0.01 / 3,1920902123.491765%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P22.00PUT22.00$0.01$0.01 / 2,3640372140.992713%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P21.50PUT21.50$0.01$0.01 / 2,1020447158.664332%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P21.00PUT21.00$0.01$0.01 / 634022176.554356%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C20.50CALL20.50$4.80$5.25 / 156$5.30 / 206069194.398511%1.000000-0.0000080.0000010.0000000.000562
SLV4Jun21P20.50PUT20.50$0.01$0.01 / 2,5340463194.701394%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P20.00PUT20.00$0.01$0.01 / 1,834075213.144832%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21P19.50PUT19.50$0.01$0.01 / 1,7380205231.917279%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C19.50CALL19.50$5.85$6.25 / 222$6.30 / 286056231.618052%1.000000-0.0000080.0000010.0000000.000534
SLV4Jun21P19.00PUT19.00$0.01$0.01 / 634023251.052491%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C19.00CALL19.00$6.30$6.75 / 156$6.80 / 206019250.754891%1.000000-0.0000080.0000010.0000000.000521
SLV4Jun21P18.50PUT18.50$0.01$0.01 / 2,13302,000270.590419%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C18.50CALL18.50$6.80$7.25 / 156$7.30 / 206048270.294172%1.000000-0.0000080.0000010.0000000.000507
SLV4Jun21P18.00PUT18.00$0.01$0.01 / 1,83203290.556326%-0.0000010.0000000.0000010.0000000.000000
SLV4Jun21C18.00CALL18.00$7.30$7.75 / 156$7.80 / 206086290.261461%1.000000-0.0000070.0000010.0000000.000493
SLV4Jun21P17.50PUT17.50$0.01 / 90900310.993216%-0.0000010.0000000.0000010.0000000.000000