SLV Option Chain

End of day data from July 30, 2021 for SLV options expired on August 6, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV6Aug21C24.00CALL24.00$0.15$0.15 / 534$0.16 / 3258,6819,56022.058485%0.317860-0.0173630.4579930.0124670.001611
SLV6Aug21P24.00PUT24.00$0.52$0.52 / 208$0.54 / 1186,2884,45321.269438%-0.682140-0.0173330.4579930.012467-0.003650
SLV6Aug21P23.00PUT23.00$0.11$0.11 / 346$0.12 / 1,2896,0496,63224.482385%-0.206933-0.0138980.3669450.009989-0.001091
SLV6Aug21P23.50PUT23.50$0.25$0.25 / 93$0.26 / 5463,88410,99622.224071%-0.434534-0.0191390.5054550.013759-0.002305
SLV6Aug21C23.50CALL23.50$0.37$0.37 / 1,084$0.38 / 1853,21215,34422.570644%0.565466-0.0191680.5054550.0137590.002846
SLV6Aug21C23.00CALL23.00$0.72$0.73 / 120$0.74 / 33,1171,73024.932376%0.793067-0.0139260.3669450.0099890.003950
SLV6Aug21C24.50CALL24.50$0.06$0.05 / 4,151$0.06 / 4602,27612,59522.561357%0.135871-0.0106160.2800820.0076240.000692
SLV6Aug21P22.50PUT22.50$0.06$0.05 / 179$0.06 / 2,2861,3471,32327.660365%-0.068943-0.0064560.1704340.004639-0.000362
SLV6Aug21C25.00CALL25.00$0.03$0.02 / 5,932$0.03 / 1201,2692,89125.211725%0.043468-0.0044870.1183840.0032230.000222
SLV6Aug21P24.50PUT24.50$0.93$0.93 / 58$0.95 / 1189241,15922.592570%-0.864129-0.0105860.2800820.007624-0.004678
SLV6Aug21P22.00PUT22.00$0.03$0.02 / 5,519$0.03 / 1204421,18930.317676%-0.015183-0.0018620.0491460.001338-0.000080
SLV6Aug21C22.50CALL22.50$1.12$1.17 / 127$1.18 / 3036049228.354969%0.931057-0.0064840.1704340.0046390.004569
SLV6Aug21C22.00CALL22.00$1.58$1.64 / 118$1.66 / 5827816832.625216%0.984817-0.0018890.0491460.0013380.004742
SLV6Aug21P25.00PUT25.00$1.41$1.40 / 78$1.42 / 9813874825.266705%-0.956532-0.0044560.1183840.003223-0.005257
SLV6Aug21C21.00CALL21.00$2.62$2.62 / 118$2.64 / 581265641.535257%0.999826-0.0000580.0008560.0000230.004602
SLV6Aug21P26.00PUT26.00$2.47$2.38 / 138$2.40 / 5811770929.509200%-0.998142-0.0002570.0076160.000207-0.005689
SLV6Aug21C26.00CALL26.00$0.02$0.01 / 4,620$0.02 / 3,6961131,32234.661548%0.001858-0.0002890.0076160.0002070.000010
SLV6Aug21C28.50CALL28.50$0.01$0.01 / 2,40010120457.101857%0.0000010.0000000.0000010.0000000.000000
SLV6Aug21P21.00PUT21.00$0.02$0.01 / 2,848$0.02 / 4,1869217241.634506%-0.000174-0.0000320.0008560.000023-0.000001
SLV6Aug21P25.50PUT25.50$1.98$1.89 / 190$1.91 / 2026729528.922160%-0.989622-0.0013090.0353560.000962-0.005536
SLV6Aug21C25.50CALL25.50$0.02$0.01 / 6,692$0.02 / 3564394928.835074%0.010378-0.0013400.0353560.0009620.000053
SLV6Aug21P21.50PUT21.50$0.02$0.01 / 4,783$0.02 / 3,0244333334.523731%-0.002101-0.0003230.0085160.000232-0.000011
SLV6Aug21C20.50CALL20.50$3.08$3.10 / 354$3.15 / 421225145.653406%0.999992-0.0000270.0000480.0000010.004493
SLV6Aug21P26.50PUT26.50$2.89$2.88 / 118$2.90 / 78179334.459626%-0.999748-0.0000130.0012060.000033-0.005807
SLV6Aug21C28.00CALL28.00$0.01$0.01 / 2,4001411352.494609%0.0000010.0000000.0000010.0000000.000000
SLV6Aug21P31.00PUT31.00$7.35$7.35 / 254$7.40 / 14863372.746471%-1.0000000.0000380.0000010.000000-0.006794
SLV6Aug21C27.00CALL27.00$0.02$0.01 / 4,684$0.02 / 3,94741,09345.553610%0.000026-0.0000050.0001430.0000040.000000
SLV6Aug21P27.00PUT27.00$3.38$3.35 / 268$3.40 / 7834951.527481%-0.9999740.0000280.0001430.000004-0.005918
SLV6Aug21C21.50CALL21.50$2.12$2.13 / 98$2.15 / 78313537.923847%0.997899-0.0003490.0085160.0002320.004701
SLV6Aug21C20.00CALL20.00$3.65$3.60 / 229$3.65 / 17624552.477980%1.000000-0.0000250.0000010.0000000.004384
SLV6Aug21P35.00PUT35.00$11.35 / 78$11.40 / 4600100.456452%-1.0000000.0000430.0000010.000000-0.007671
SLV6Aug21C35.00CALL35.00$0.01$0.01 / 4,6760162107.544692%0.0000010.0000000.0000010.0000000.000000
SLV6Aug21C32.00CALL32.00$0.01$0.01 / 4,1870886.106161%0.0000010.0000000.0000010.0000000.000000
SLV6Aug21P32.00PUT32.00$8.65$8.35 / 78$8.40 / 4601280.111784%-1.0000000.0000390.0000010.000000-0.007014
SLV6Aug21C31.00CALL31.00$0.01$0.01 / 4,18407078.323560%0.0000010.0000000.0000010.0000000.000000
SLV6Aug21P30.50PUT30.50$6.80$6.85 / 254$6.90 / 216011868.940058%-1.0000000.0000380.0000010.000000-0.006685
SLV6Aug21C30.50CALL30.50$0.01$0.01 / 4,18401974.292819%0.0000010.0000000.0000010.0000000.000000
SLV6Aug21P30.00PUT30.00$6.30$6.35 / 254$6.40 / 216018565.038320%-1.0000000.0000370.0000010.000000-0.006575
SLV6Aug21C30.00CALL30.00$0.01$0.01 / 3,70402670.162820%0.0000010.0000000.0000010.0000000.000000
SLV6Aug21P29.50PUT29.50$5.65$5.85 / 353$5.90 / 22803961.042295%-1.0000000.0000360.0000010.000000-0.006466
SLV6Aug21C29.50CALL29.50$0.02$0.01 / 3,24807465.925978%0.0000010.0000000.0000010.0000000.000000
SLV6Aug21P29.00PUT29.00$5.15$5.35 / 254$5.40 / 216014956.942437%-1.0000000.0000360.0000010.000000-0.006356
SLV6Aug21C29.00CALL29.00$0.01$0.01 / 3,220046761.575138%0.0000010.0000000.0000010.0000000.000000
SLV6Aug21P28.50PUT28.50$4.65$4.85 / 254$4.90 / 19603652.731789%-1.0000000.0000350.0000010.000000-0.006247
SLV6Aug21P28.00PUT28.00$4.30$4.35 / 267$4.40 / 11802148.403407%-1.0000000.0000340.0000010.000000-0.006137
SLV6Aug21C27.50CALL27.50$0.02$0.01 / 190$0.02 / 4,176040950.692745%0.0000020.0000000.0000130.0000000.000000
SLV6Aug21P27.50PUT27.50$3.72$3.85 / 268$3.90 / 9803757.117043%-0.9999980.0000330.0000130.000000-0.006027
SLV6Aug21C26.50CALL26.50$0.02$0.01 / 2,400$0.02 / 3,895060340.219987%0.000252-0.0000460.0012060.0000330.000001
SLV6Aug21P20.50PUT20.50$0.01$0.01 / 3,702017945.789761%-0.000008-0.0000020.0000480.0000010.000000
SLV6Aug21P20.00PUT20.00$0.01$0.01 / 4,182021452.628808%-0.0000010.0000000.0000010.0000000.000000
SLV6Aug21C19.50CALL19.50$3.55$4.10 / 254$4.15 / 17606959.384540%1.000000-0.0000240.0000010.0000000.004274
SLV6Aug21P19.50PUT19.50$0.01$0.01 / 4,183021659.548348%-0.0000010.0000000.0000010.0000000.000000
SLV6Aug21C19.00CALL19.00$3.90$4.60 / 89$4.65 / 5108166.390692%1.000000-0.0000230.0000010.0000000.004164
SLV6Aug21P19.00PUT19.00$0.01$0.01 / 4,67301,22666.564739%-0.0000010.0000000.0000010.0000000.000000
SLV6Aug21C18.50CALL18.50$4.40$5.10 / 89$5.15 / 460073.517520%1.000000-0.0000230.0000010.0000000.004055
SLV6Aug21P18.50PUT18.50$0.01 / 4,6730073.697058%-0.0000010.0000000.0000010.0000000.000000
SLV6Aug21P18.00PUT18.00$0.01$0.01 / 4,67402780.964581%0.0000010.0000000.0000010.0000000.000000
SLV6Aug21C18.00CALL18.00$5.30$5.60 / 89$5.65 / 7801880.773003%1.000000-0.0000220.0000010.0000000.003945
SLV6Aug21P17.50PUT17.50$0.01 / 4,6740088.383163%-0.0000010.0000000.0000010.0000000.000000
SLV6Aug21C17.50CALL17.50$5.75$6.10 / 46$6.15 / 16403188.182893%1.000000-0.0000220.0000010.0000000.003836
SLV6Aug21C17.00CALL17.00$6.60 / 46$6.65 / 1610095.758405%1.000000-0.0000210.0000010.0000000.003726
SLV6Aug21P17.00PUT17.00$0.01$0.01 / 4,182024095.966091%-0.0000010.0000000.0000010.0000000.000000