SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Jul21C28.00CALL28.00$0.09$0.08 / 95$0.09 / 3,1241,0093,56234.240472%0.018782-0.0012290.0276630.0032410.000377
SLV30Jul21C29.50CALL29.50$0.05$0.05 / 3,139$0.06 / 2,85850045039.541273%0.002245-0.0001890.0042440.0004970.000045
SLV30Jul21P24.50PUT24.50$0.89$0.84 / 43$0.86 / 42840119424.875792%-0.551740-0.0105710.2384060.027928-0.012041
SLV30Jul21C26.50CALL26.50$0.17$0.15 / 1,523$0.17 / 2,0933001,05029.099187%0.101027-0.0047350.1065590.0124830.002013
SLV30Jul21C25.00CALL25.00$0.42$0.40 / 165$0.42 / 8982962,19325.622460%0.335414-0.0097630.2196680.0257330.006600
SLV30Jul21P18.00PUT18.00$0.01$0.01 / 98$0.02 / 2,87820020546.892700%-0.000006-0.0000010.0000170.0000020.000000
SLV30Jul21C26.00CALL26.00$0.22$0.21 / 151$0.22 / 1,5221773,37727.817923%0.159231-0.0064950.1461760.0171230.003162
SLV30Jul21C23.50CALL23.50$1.11$1.11 / 32$1.13 / 28917590825.162789%0.683800-0.0095390.2144390.0251200.013153
SLV30Jul21C24.50CALL24.50$0.57$0.57 / 53$0.59 / 5711385,66425.024811%0.448260-0.0105980.2384060.0279280.008766
SLV30Jul21C24.00CALL24.00$0.81$0.80 / 85$0.82 / 3571252,03424.662439%0.567879-0.0105360.2369420.0277560.011023
SLV30Jul21C23.00CALL23.00$1.48$1.47 / 32$1.49 / 13211560725.645916%0.785918-0.0078200.1756570.0205770.014951
SLV30Jul21C27.00CALL27.00$0.13$0.12 / 203$0.13 / 1,82110773430.685085%0.060736-0.0032200.0724810.0084910.001214
SLV30Jul21C25.50CALL25.50$0.30$0.29 / 32$0.30 / 1,1429578626.658289%0.237575-0.0082800.1863170.0218260.004698
SLV30Jul21P23.00PUT23.00$0.24$0.24 / 188$0.26 / 1,5258195825.449673%-0.214082-0.0077940.1756570.020577-0.004582
SLV30Jul21C20.00CALL20.00$4.12$4.25 / 32$4.30 / 471752139.338825%0.997693-0.0002150.0043490.0005090.016937
SLV30Jul21P24.00PUT24.00$0.57$0.57 / 866$0.59 / 8946194324.511785%-0.432121-0.0105100.2369420.027756-0.009360
SLV30Jul21P25.00PUT25.00$1.17$1.17 / 32$1.19 / 885984725.463723%-0.664586-0.0097360.2196680.025733-0.014633
SLV30Jul21C32.00CALL32.00$0.03$0.03 / 2,623$0.04 / 3,6184013048.235615%0.000028-0.0000030.0000720.0000080.000001
SLV30Jul21C30.00CALL30.00$0.04$0.04 / 2,649$0.05 / 3,146361,32340.648455%0.001011-0.0000910.0020510.0002400.000020
SLV30Jul21P26.00PUT26.00$2.04$1.97 / 152$1.99 / 323316927.357670%-0.840769-0.0064670.1461760.017123-0.018920
SLV30Jul21P23.50PUT23.50$0.40$0.38 / 57$0.39 / 1,1562628424.800569%-0.316200-0.0095140.2144390.025120-0.006805
SLV30Jul21C31.00CALL31.00$0.03$0.03 / 5,074$0.04 / 3,357254,12843.687750%0.000182-0.0000190.0004170.0000490.000004
SLV30Jul21P28.50PUT28.50$4.45$4.30 / 465$4.35 / 6820033.483424%-0.990306-0.0006630.0156320.001831-0.024010
SLV30Jul21P21.00PUT21.00$0.06$0.05 / 3,970$0.06 / 2,4001530931.724704%-0.016982-0.0011270.0253850.002974-0.000358
SLV30Jul21P22.50PUT22.50$0.16$0.16 / 201$0.17 / 1,6971428726.623964%-0.132806-0.0057420.1293860.015157-0.002830
SLV30Jul21P30.00PUT30.00$5.95$5.80 / 82$5.85 / 16510041.591751%-0.998989-0.0000580.0020510.000240-0.025458
SLV30Jul21P29.00PUT29.00$4.95$4.80 / 207$4.85 / 171101236.272930%-0.995228-0.0003400.0083600.000979-0.024533
SLV30Jul21P28.00PUT28.00$4.00$3.80 / 428$3.90 / 345102933.357292%-0.981218-0.0011980.0276630.003241-0.023403
SLV30Jul21C27.50CALL27.50$0.10$0.09 / 1,813$0.10 / 4531025231.880324%0.034646-0.0020520.0461810.0054100.000694
SLV30Jul21P25.50PUT25.50$1.67$1.55 / 123$1.57 / 32633026.261952%-0.762425-0.0082520.1863170.021826-0.016959
SLV30Jul21P22.00PUT22.00$0.12$0.10 / 4,589$0.11 / 41532427.637898%-0.074747-0.0037770.0850920.009968-0.001586
SLV30Jul21C22.50CALL22.50$1.80$1.88 / 52$1.91 / 239451026.868752%0.867194-0.0057670.1293860.0151570.016279
SLV30Jul21P20.50PUT20.50$0.04$0.04 / 216$0.05 / 3,51741734.500110%-0.006712-0.0005020.0113160.001326-0.000141
SLV30Jul21C35.00CALL35.00$0.02$0.02 / 218$0.03 / 3,623295257.801636%0.0000010.0000000.0000010.0000000.000000
SLV30Jul21C21.50CALL21.50$2.75$2.80 / 32$2.82 / 6825030.505971%0.962213-0.0022240.0495830.0058080.017460
SLV30Jul21C20.50CALL20.50$3.66$3.75 / 92$3.80 / 14913935.144755%0.993288-0.0005250.0113160.0013260.017269
SLV30Jul21P35.00PUT35.00$10.75 / 347$10.80 / 320041.596786%-1.0000000.0000380.0000010.000000-0.029725
SLV30Jul21P33.00PUT33.00$8.95$8.75 / 390$8.85 / 34306650.298011%-0.9999960.0000360.0000110.000001-0.028026
SLV30Jul21C33.00CALL33.00$0.05$0.02 / 5,566$0.03 / 21801,19049.977369%0.0000040.0000000.0000110.0000010.000000
SLV30Jul21P32.50PUT32.50$8.25 / 379$8.35 / 3330048.219027%-0.9999900.0000340.0000280.000003-0.027602
SLV30Jul21C32.50CALL32.50$0.03$0.02 / 5,417$0.03 / 98014547.913090%0.000010-0.0000010.0000280.0000030.000000
SLV30Jul21P32.00PUT32.00$7.75$7.80 / 15$7.85 / 32003751.365339%-0.9999720.0000320.0000720.000008-0.027177
SLV30Jul21C31.50CALL31.50$0.05$0.03 / 5,414$0.04 / 2,40002045.990808%0.000073-0.0000080.0001760.0000210.000001
SLV30Jul21P31.50PUT31.50$7.30 / 15$7.35 / 1990049.019540%-0.9999270.0000270.0001760.000021-0.026751
SLV30Jul21P31.00PUT31.00$6.80$6.80 / 52$6.85 / 16602146.610676%-0.9998180.0000150.0004170.000049-0.026324
SLV30Jul21P30.50PUT30.50$6.60$6.30 / 52$6.35 / 21102544.135603%-0.999563-0.0000090.0009460.000111-0.025894
SLV30Jul21C30.50CALL30.50$0.05$0.04 / 216$0.05 / 2,864013043.150519%0.000437-0.0000420.0009460.0001110.000009
SLV30Jul21P29.50PUT29.50$5.30 / 117$5.35 / 2090038.973598%-0.997755-0.0001560.0042440.000497-0.025009
SLV30Jul21C29.00CALL29.00$0.06$0.05 / 5,521$0.06 / 663029836.815211%0.004772-0.0003710.0083600.0009790.000096
SLV30Jul21C28.50CALL28.50$0.07$0.06 / 5,084$0.07 / 39905635.200406%0.009694-0.0006940.0156320.0018310.000195
SLV30Jul21P27.50PUT27.50$3.70$3.35 / 82$3.40 / 17205332.374962%-0.965354-0.0020220.0461810.005410-0.022661
SLV30Jul21P27.00PUT27.00$3.00$2.88 / 62$2.90 / 3201630.036800%-0.939264-0.0031910.0724810.008491-0.021717
SLV30Jul21P26.50PUT26.50$2.71$2.42 / 32$2.44 / 330828.853944%-0.898973-0.0047050.1065590.012483-0.020493
SLV30Jul21C22.00CALL22.00$2.22$2.33 / 32$2.35 / 68015728.329437%0.925253-0.0038010.0850920.0099680.017098
SLV30Jul21P21.50PUT21.50$0.10$0.07 / 4,508$0.08 / 2,568024129.622203%-0.037787-0.0022010.0495830.005808-0.000799
SLV30Jul21C21.00CALL21.00$3.35$3.25 / 207$3.30 / 14103430.984610%0.983018-0.0011500.0253850.0029740.017477
SLV30Jul21P20.00PUT20.00$0.04$0.02 / 4,985$0.03 / 44805834.729640%-0.002307-0.0001930.0043490.000509-0.000048
SLV30Jul21P19.50PUT19.50$0.03$0.02 / 2,258$0.03 / 3,62201238.593883%-0.000681-0.0000630.0014260.000167-0.000014
SLV30Jul21C19.50CALL19.50$4.30$4.70 / 371$4.80 / 4420038.426297%0.999319-0.0000850.0014260.0001670.016547
SLV30Jul21C19.00CALL19.00$6.65$5.20 / 199$5.30 / 4740242.336744%0.999829-0.0000380.0003940.0000460.016133
SLV30Jul21P19.00PUT19.00$0.03$0.01 / 5,399$0.02 / 2,69003839.318309%-0.000171-0.0000170.0003940.000046-0.000004
SLV30Jul21C18.00CALL18.00$6.20 / 163$6.25 / 520043.985718%0.999994-0.0000200.0000170.0000020.015287
SLV30Jul21C17.50CALL17.50$6.70 / 163$6.75 / 880047.710917%0.999999-0.0000190.0000030.0000000.014862
SLV30Jul21P17.50PUT17.50$0.01 / 2,3220048.133655%-0.0000010.0000000.0000030.0000000.000000
SLV30Jul21C17.00CALL17.00$7.20 / 163$7.25 / 1060051.519542%1.000000-0.0000190.0000010.0000000.014438
SLV30Jul21P17.00PUT17.00$0.01 / 2,8780051.958622%-0.0000010.0000000.0000010.0000000.000000