SLV Option Chain

End of day data from June 30, 2021 for SLV options expired on June 30, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.83 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jun21C24.00CALL24.00$0.21$0.20 / 178$0.23 / 548,87011,51811.812913%0.777794-0.0443930.9992410.0037760.000509
SLV30Jun21P24.00PUT24.00$0.01$0.01 / 1,5094,12314,32414.643526%-0.222206-0.0443670.9992410.003776-0.000149
SLV30Jun21P25.00PUT25.00$0.79$0.77 / 54$0.80 / 542,43232,71536.712949%-0.994669-0.0022540.0513710.000194-0.000681
SLV30Jun21P24.50PUT24.50$0.29$0.28 / 36$0.29 / 361,9454,27816.766740%-0.818940-0.0392220.8837400.003339-0.000552
SLV30Jun21C24.50CALL24.50$0.01$0.01 / 3,7371,74114,55116.754755%0.181060-0.0392490.8837400.0033390.000119
SLV30Jun21C23.00CALL23.00$1.20$1.20 / 75$1.23 / 541,52521,04349.227870%0.999988-0.0000330.0001790.0000010.000630
SLV30Jun21C23.50CALL23.50$0.72$0.70 / 54$0.73 / 541,07413,83731.078200%0.993360-0.0027970.0624130.0002360.000639
SLV30Jun21P25.50PUT25.50$1.29$1.27 / 89$1.30 / 895136,84754.359612%-0.9999840.0000180.0002310.000001-0.000699
SLV30Jun21C22.00CALL22.00$2.21$2.20 / 54$2.23 / 545086,36683.750150%1.000000-0.0000240.0000010.0000000.000603
SLV30Jun21P26.00PUT26.00$1.77$1.77 / 53$1.80 / 534397,18770.755747%-1.0000000.0000280.0000010.000000-0.000712
SLV30Jun21C20.00CALL20.00$4.20$4.20 / 106$4.25 / 5839414,788167.599922%1.000000-0.0000220.0000010.0000000.000548
SLV30Jun21C25.00CALL25.00$0.01$0.01 / 4,21531954,93436.692563%0.005331-0.0022810.0513710.0001940.000004
SLV30Jun21P23.50PUT23.50$0.01$0.01 / 3,07026310,96735.893761%-0.006640-0.0027710.0624130.000236-0.000004
SLV30Jun21P23.00PUT23.00$0.01$0.01 / 5,78925126,18555.368535%-0.000012-0.0000080.0001790.0000010.000000
SLV30Jun21C13.00CALL13.00$11.08$11.20 / 54$11.25 / 86225570482.418276%1.000000-0.0000140.0000000.0000000.000356
SLV30Jun21C21.50CALL21.50$2.66$2.70 / 54$2.73 / 542053,839100.934918%1.000000-0.0000240.0000010.0000000.000589
SLV30Jun21C22.50CALL22.50$1.72$1.70 / 54$1.73 / 5417611,81366.565805%1.000000-0.0000250.0000010.0000000.000616
SLV30Jun21P27.00PUT27.00$2.83$2.77 / 53$2.80 / 1001427,820101.063669%-1.0000000.0000300.0000010.000000-0.000740
SLV30Jun21C21.00CALL21.00$3.20$3.20 / 90$3.25 / 100912,327129.763515%1.000000-0.0000230.0000010.0000000.000575
SLV30Jun21C30.00CALL30.00$0.01$0.01 / 2,55770138,771179.622749%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C28.00CALL28.00$0.01$0.01 / 3,1236930,810128.928274%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C27.00CALL27.00$0.01$0.01 / 2,9435628,605101.018574%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C25.50CALL25.50$0.01$0.01 / 4,984546,51654.331963%0.000016-0.0000100.0002310.0000010.000000
SLV30Jun21C15.00CALL15.00$9.20$9.20 / 90$9.25 / 9451338379.785144%1.000000-0.0000160.0000000.0000000.000411
SLV30Jun21C17.00CALL17.00$7.15$7.20 / 90$7.25 / 10348481288.908184%1.000000-0.0000190.0000010.0000000.000466
SLV30Jun21P26.50PUT26.50$2.28$2.27 / 89$2.30 / 89442,95286.259919%-1.0000000.0000290.0000010.000000-0.000726
SLV30Jun21C18.00CALL18.00$6.12$6.20 / 90$6.25 / 11044801246.821316%1.000000-0.0000200.0000010.0000000.000493
SLV30Jun21P28.00PUT28.00$3.80$3.75 / 89$3.80 / 893546875.467768%-1.0000000.0000310.0000010.000000-0.000767
SLV30Jun21C27.50CALL27.50$0.01$0.01 / 2,1742933,286115.229495%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C19.00CALL19.00$5.17$5.20 / 54$5.25 / 91281,734206.496045%1.000000-0.0000210.0000010.0000000.000521
SLV30Jun21C26.00CALL26.00$0.01$0.01 / 2,9312641,98670.722070%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P30.00PUT30.00$6.01$5.75 / 236$5.80 / 2020366109.041228%-1.0000000.0000330.0000010.000000-0.000822
SLV30Jun21P27.50PUT27.50$3.36$3.25 / 82$3.30 / 53201,33966.588852%-1.0000000.0000300.0000010.000000-0.000753
SLV30Jun21C19.50CALL19.50$4.70$4.70 / 54$4.75 / 9620457186.891265%1.000000-0.0000210.0000010.0000000.000534
SLV30Jun21P20.00PUT20.00$0.01$0.01 / 2,9241517,939167.957885%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P22.00PUT22.00$0.01$0.01 / 2,240115,87692.875072%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P31.00PUT31.00$6.96$6.75 / 90$6.80 / 5410314124.825602%-1.0000000.0000340.0000010.000000-0.000849
SLV30Jun21P29.00PUT29.00$5.02$4.75 / 101$4.80 / 53101,32492.616159%-1.0000000.0000320.0000010.000000-0.000795
SLV30Jun21C17.50CALL17.50$6.65$6.70 / 54$6.75 / 1059360267.621519%1.000000-0.0000190.0000010.0000000.000479
SLV30Jun21C16.00CALL16.00$8.17$8.20 / 54$8.25 / 1019605333.104182%1.000000-0.0000180.0000010.0000000.000438
SLV30Jun21C20.50CALL20.50$3.65$3.70 / 90$3.75 / 1016901148.575179%1.000000-0.0000220.0000010.0000000.000562
SLV30Jun21P22.50PUT22.50$0.01$0.01 / 4,04056,70274.238179%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C32.00CALL32.00$0.01$0.01 / 2,174313,807225.174417%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C34.00CALL34.00$0.01$0.01 / 1,84023,953266.742294%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C29.00CALL29.00$0.01$0.01 / 2,539220,759155.021775%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C26.50CALL26.50$0.01$0.01 / 2,174217,77686.219854%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C40.00CALL40.00$0.01$0.01 / 2,174131,394373.883988%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21C28.50CALL28.50$0.01$0.01 / 2,364110,186142.177747%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C50.00CALL50.00$0.01$0.01 / 3,314064,580513.661591%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21P50.00PUT50.00$24.25$25.75 / 104$25.85 / 900205568.393579%-1.0000000.0000550.0000000.000000-0.001370
SLV30Jun21C49.00CALL49.00$0.01$0.01 / 2,92409,097501.286125%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21P49.00PUT49.00$22.95$24.75 / 95$24.80 / 540151340.425344%-1.0000000.0000540.0000000.000000-0.001342
SLV30Jun21C48.00CALL48.00$0.01$0.01 / 2,17404,553488.601881%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21P48.00PUT48.00$21.95$23.75 / 81$23.80 / 540103330.810324%-1.0000000.0000530.0000000.000000-0.001315
SLV30Jun21C47.00CALL47.00$0.01$0.01 / 2,92403,477475.597980%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21P47.00PUT47.00$20.95$22.75 / 101$22.80 / 540171320.985800%-1.0000000.0000520.0000000.000000-0.001288
SLV30Jun21C46.00CALL46.00$0.01$0.01 / 2,92403,475462.250992%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21P46.00PUT46.00$20.65$21.75 / 58$21.80 / 5400310.942659%-1.0000000.0000500.0000000.000000-0.001260
SLV30Jun21C45.00CALL45.00$0.01$0.01 / 3,941043,572448.546256%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21P45.00PUT45.00$18.85$20.75 / 90$20.80 / 90076300.675431%-1.0000000.0000490.0000000.000000-0.001233
SLV30Jun21C44.00CALL44.00$0.01$0.01 / 2,92402,912434.463180%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21P44.00PUT44.00$17.85$19.75 / 90$19.80 / 54021290.170788%-1.0000000.0000480.0000000.000000-0.001205
SLV30Jun21C43.00CALL43.00$0.04$0.01 / 2,17401,900419.978926%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21P43.00PUT43.00$17.35$18.75 / 58$18.80 / 54026279.419746%-1.0000000.0000470.0000000.000000-0.001178
SLV30Jun21C42.00CALL42.00$0.01$0.01 / 2,92407,394405.073332%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21P42.00PUT42.00$16.20$17.75 / 58$17.80 / 54010268.403914%-1.0000000.0000460.0000000.000000-0.001151
SLV30Jun21C41.00CALL41.00$0.01$0.01 / 64805,563389.716558%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21P41.00PUT41.00$15.35$16.75 / 58$16.80 / 5405257.113688%-1.0000000.0000450.0000000.000000-0.001123
SLV30Jun21P40.00PUT40.00$13.95$15.75 / 90$15.80 / 5404245.533038%-1.0000000.0000440.0000000.000000-0.001096
SLV30Jun21C39.00CALL39.00$0.01$0.01 / 2,17403,430357.536112%0.0000000.0000000.0000000.0000000.000000
SLV30Jun21P39.00PUT39.00$13.10$14.75 / 58$14.80 / 54024233.644621%-1.0000000.0000430.0000000.000000-0.001068
SLV30Jun21C38.00CALL38.00$0.03$0.01 / 2,174010,183340.644859%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P38.00PUT38.00$14.00$13.75 / 90$13.80 / 90030221.431724%-1.0000000.0000420.0000010.000000-0.001041
SLV30Jun21C37.00CALL37.00$0.01$0.01 / 1,640010,003323.168050%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P37.00PUT37.00$11.25$12.75 / 58$12.80 / 54047208.873431%-1.0000000.0000410.0000010.000000-0.001014
SLV30Jun21C36.00CALL36.00$0.01$0.01 / 2,174010,393305.060777%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P36.00PUT36.00$11.80$11.75 / 90$11.80 / 54050195.947823%-1.0000000.0000390.0000010.000000-0.000986
SLV30Jun21C35.50CALL35.50$0.01$0.01 / 2,1740695295.755406%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P35.50PUT35.50$9.40$11.25 / 103$11.30 / 540134189.338975%-1.0000000.0000390.0000010.000000-0.000973
SLV30Jun21C35.00CALL35.00$0.01$0.01 / 2,174068,670286.272146%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P35.00PUT35.00$10.79$10.75 / 79$10.80 / 54033182.630165%-1.0000000.0000380.0000010.000000-0.000959
SLV30Jun21C34.50CALL34.50$0.02$0.01 / 1,82006,308276.603225%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P34.50PUT34.50$10.40$10.25 / 58$10.30 / 54042175.815759%-1.0000000.0000380.0000010.000000-0.000945
SLV30Jun21P34.00PUT34.00$8.25$9.75 / 90$9.80 / 90056168.891219%-1.0000000.0000370.0000010.000000-0.000932
SLV30Jun21C33.50CALL33.50$0.01$0.01 / 2,84003,316256.679194%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P33.50PUT33.50$9.65$9.25 / 90$9.30 / 90064161.858169%-1.0000000.0000370.0000010.000000-0.000918
SLV30Jun21C33.00CALL33.00$0.01$0.01 / 2,92404,790246.405582%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P33.00PUT33.00$9.05$8.75 / 80$8.80 / 540122154.705279%-1.0000000.0000360.0000010.000000-0.000904
SLV30Jun21C32.50CALL32.50$0.01$0.01 / 2,17402,700235.906162%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P32.50PUT32.50$8.30$8.25 / 58$8.30 / 54067147.430265%-1.0000000.0000360.0000010.000000-0.000890
SLV30Jun21P32.00PUT32.00$8.10$7.75 / 58$7.80 / 540467140.030181%-1.0000000.0000350.0000010.000000-0.000877
SLV30Jun21C31.50CALL31.50$0.01$0.01 / 2,17402,566214.193793%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P31.50PUT31.50$5.75$7.25 / 100$7.30 / 540252132.497015%-1.0000000.0000350.0000010.000000-0.000863
SLV30Jun21C31.00CALL31.00$0.01$0.01 / 2,924037,858202.955700%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C30.50CALL30.50$0.01$0.01 / 2,92407,716191.438429%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P30.50PUT30.50$6.40$6.25 / 79$6.30 / 540176117.012065%-1.0000000.0000330.0000010.000000-0.000836
SLV30Jun21C29.50CALL29.50$0.01$0.01 / 2,52408,986167.493619%0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P29.50PUT29.50$5.45$5.25 / 107$5.30 / 210536100.913688%-1.0000000.0000320.0000010.000000-0.000808
SLV30Jun21P28.50PUT28.50$4.45$4.25 / 79$4.30 / 53063884.137385%-1.0000000.0000310.0000010.000000-0.000781
SLV30Jun21P21.50PUT21.50$0.01$0.01 / 2,17402,178111.465369%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P21.00PUT21.00$0.01$0.01 / 2,92405,500130.124439%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P20.50PUT20.50$0.01$0.01 / 2,17402,245148.934333%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P19.50PUT19.50$0.01$0.01 / 2,17402,706187.248396%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P19.00PUT19.00$0.01$0.01 / 2,1740912206.852600%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C18.50CALL18.50$5.80$5.70 / 54$5.75 / 910358226.458365%1.000000-0.0000200.0000010.0000000.000507
SLV30Jun21P18.50PUT18.50$0.01$0.01 / 2,92401,601226.814495%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P18.00PUT18.00$0.01$0.01 / 2,17406,011247.177150%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P17.50PUT17.50$0.01$0.01 / 2,17405,228267.977102%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P17.00PUT17.00$0.01$0.01 / 2,17407,856289.263505%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C16.50CALL16.50$7.70$7.70 / 54$7.75 / 1000539310.721806%1.000000-0.0000180.0000010.0000000.000452
SLV30Jun21P16.50PUT16.50$0.01$0.01 / 2,924010,898311.077048%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P16.00PUT16.00$0.01$0.01 / 2,92402,732333.459038%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21C15.50CALL15.50$9.85$8.70 / 54$8.75 / 910350356.108244%1.000000-0.0000170.0000010.0000000.000425
SLV30Jun21P15.50PUT15.50$0.01$0.01 / 1,92004,912356.462980%-0.0000010.0000000.0000010.0000000.000000
SLV30Jun21P15.00PUT15.00$0.01$0.01 / 2,92403,976380.139399%-0.0000010.0000000.0000000.0000000.000000
SLV30Jun21C14.50CALL14.50$9.40$9.70 / 54$9.75 / 870365404.189612%1.000000-0.0000160.0000000.0000000.000397
SLV30Jun21P14.50PUT14.50$0.01$0.01 / 2,17403,507404.543470%-0.0000010.0000000.0000000.0000000.000000
SLV30Jun21C14.00CALL14.00$9.93$10.20 / 90$10.25 / 920430429.384187%1.000000-0.0000150.0000000.0000000.000384
SLV30Jun21P14.00PUT14.00$0.01$0.01 / 2,81003,239429.737564%-0.0000010.0000000.0000000.0000000.000000
SLV30Jun21C13.50CALL13.50$11.75$10.70 / 54$10.75 / 870339455.435876%1.000000-0.0000150.0000000.0000000.000370
SLV30Jun21P13.50PUT13.50$0.02$0.01 / 2,1740631455.788666%-0.0000010.0000000.0000000.0000000.000000
SLV30Jun21P13.00PUT13.00$0.02$0.01 / 2,92401,165482.770367%-0.0000010.0000000.0000000.0000000.000000
SLV30Jun21C12.50CALL12.50$12.70$11.70 / 54$11.75 / 870344510.411003%1.000000-0.0000140.0000000.0000000.000342
SLV30Jun21P12.50PUT12.50$0.01$0.01 / 1,93001,734510.762322%-0.0000010.0000000.0000000.0000000.000000
SLV30Jun21C12.00CALL12.00$12.25$12.20 / 54$12.25 / 880558539.509320%1.000000-0.0000130.0000000.0000000.000329
SLV30Jun21P12.00PUT12.00$0.01$0.01 / 2,54003,126539.859730%-0.0000010.0000000.0000000.0000000.000000