SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.68 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Sep21C32.50CALL32.50$0.16$0.16 / 1,714$0.17 / 10210,00022,13539.044617%0.007829-0.0003330.0074840.0026300.000465
SLV30Sep21C25.00CALL25.00$1.02$1.00 / 928$1.02 / 1691,20345,96327.495578%0.418683-0.0060460.1359190.0477660.023758
SLV30Sep21C26.00CALL26.00$0.75$0.73 / 1,214$0.75 / 9281,08922,22828.870386%0.296028-0.0053470.1202480.0422590.016984
SLV30Sep21C30.00CALL30.00$0.28$0.27 / 98$0.28 / 1,7191,01774,90235.525303%0.040747-0.0013530.0304380.0106970.002399
SLV30Sep21C24.50CALL24.50$1.19$1.19 / 15$1.20 / 12262010,60627.067180%0.486051-0.0061720.1387280.0487530.027399
SLV30Sep21C26.50CALL26.50$0.65$0.63 / 1,266$0.65 / 1,21459217,79029.658496%0.243083-0.0048430.1089210.0382780.014010
SLV30Sep21C28.00CALL28.00$0.42$0.42 / 1,378$0.44 / 1,70149227,38132.148762%0.122917-0.0031470.0707900.0248780.007163
SLV30Sep21P25.50PUT25.50$2.16$2.10 / 766$2.13 / 1893654,58927.729746%-0.645121-0.0057320.1295240.045519-0.044711
SLV30Sep21C27.00CALL27.00$0.55$0.55 / 132$0.56 / 8127243,73830.424629%0.196558-0.0042860.0963980.0338770.011376
SLV30Sep21C13.00CALL13.00$11.07$11.20 / 88$11.25 / 10200850.000000%1.000000-0.0000140.0000010.0000000.033120
SLV30Sep21P22.50PUT22.50$0.55$0.54 / 1,000$0.55 / 771881,53825.939712%-0.247355-0.0048750.1099470.038639-0.016412
SLV30Sep21P18.00PUT18.00$0.05$0.04 / 4,975$0.05 / 10617272132.196273%-0.005177-0.0002300.0051900.001824-0.000332
SLV30Sep21C23.00CALL23.00$1.98$1.95 / 36$1.97 / 3361714,68626.353903%0.690608-0.0054630.1226500.0431030.037949
SLV30Sep21C29.00CALL29.00$0.33$0.33 / 1,365$0.34 / 312330,95833.674078%0.072652-0.0021370.0480720.0168940.004258
SLV30Sep21P25.00PUT25.00$1.80$1.76 / 600$1.78 / 1131038,00727.237107%-0.581317-0.0060190.1359190.047766-0.039934
SLV30Sep21C24.00CALL24.00$1.39$1.40 / 57$1.42 / 7118010,30526.652360%0.555209-0.0061180.1374820.0483150.031065
SLV30Sep21C25.50CALL25.50$0.87$0.86 / 30$0.87 / 138567,91028.209189%0.354879-0.0057600.1295240.0455190.020255
SLV30Sep21C31.00CALL31.00$0.22$0.22 / 100$0.23 / 1,839344,71237.101668%0.021771-0.0008040.0181020.0063620.001287
SLV30Sep21C50.00CALL50.00$0.02$0.02 / 4,376$0.03 / 2,400335,98158.917633%0.0000010.0000000.0000010.0000000.000000
SLV30Sep21C22.00CALL22.00$2.67$2.65 / 36$2.67 / 186312,66326.713121%0.808468-0.0042320.0948890.0333470.043408
SLV30Sep21C18.50CALL18.50$5.70$5.75 / 632$5.85 / 6203012932.555415%0.990171-0.0004260.0091350.0032100.046500
SLV30Sep21C44.00CALL44.00$0.04$0.04 / 108$0.05 / 2,6522565754.080613%0.0000010.0000000.0000010.0000000.000000
SLV30Sep21C23.50CALL23.50$1.66$1.65 / 58$1.67 / 300254,97226.308480%0.624111-0.0058780.1320400.0464030.034626
SLV30Sep21P49.00PUT49.00$24.85$24.75 / 174$24.80 / 562021548.571994%-1.0000000.0000540.0000010.000000-0.124837
SLV30Sep21P23.00PUT23.00$0.73$0.70 / 1,531$0.72 / 70163,86125.837052%-0.309392-0.0054380.1226500.043103-0.020648
SLV30Sep21C32.00CALL32.00$0.18$0.18 / 175$0.19 / 1,8411595,61038.535075%0.011125-0.0004520.0101760.0035760.000660
SLV30Sep21C22.50CALL22.50$2.27$2.28 / 36$2.30 / 78154,26526.381321%0.752645-0.0049000.1099470.0386390.040911
SLV30Sep21P17.00PUT17.00$0.03$0.03 / 108$0.04 / 3,112122,78135.886570%-0.001161-0.0000600.0013440.000472-0.000074
SLV30Sep21C27.50CALL27.50$0.47$0.48 / 159$0.49 / 89113,25731.230249%0.156572-0.0037100.0834660.0293330.009095
SLV30Sep21P41.00PUT41.00$16.90$16.80 / 36$16.85 / 203106050.113556%-0.9999940.0000440.0000100.000003-0.104455
SLV30Sep21P37.00PUT37.00$13.00$12.80 / 298$12.85 / 36101441.966296%-0.9997760.0000280.0002930.000103-0.094251
SLV30Sep21P34.00PUT34.00$9.95$9.85 / 269$9.90 / 861034539.434272%-0.997422-0.0000860.0027770.000976-0.086468
SLV30Sep21P28.00PUT28.00$4.25$4.15 / 246$4.20 / 921026431.368184%-0.877083-0.0031160.0707900.024878-0.064172
SLV30Sep21P27.00PUT27.00$3.40$3.30 / 300$3.35 / 4281010,20530.368440%-0.803442-0.0042560.0963980.033877-0.057412
SLV30Sep21C21.50CALL21.50$2.99$3.05 / 36$3.10 / 5531081627.701835%0.856799-0.0035120.0786420.0276370.045370
SLV30Sep21C12.00CALL12.00$12.00$12.20 / 55$12.25 / 1010530.000000%1.000000-0.0000130.0000010.0000000.030572
SLV30Sep21C33.00CALL33.00$0.15$0.15 / 2,652$0.16 / 2,428974,23239.975760%0.005457-0.0002420.0054380.0019110.000325
SLV30Sep21C20.00CALL20.00$4.35$4.35 / 186$4.40 / 17084,10829.244443%0.953096-0.0015350.0340980.0119830.047910
SLV30Sep21C34.00CALL34.00$0.13$0.13 / 203$0.14 / 2,69377,35441.599021%0.002578-0.0001230.0027770.0009760.000154
SLV30Sep21C29.50CALL29.50$0.30$0.30 / 96$0.31 / 1,71876,54634.683652%0.054754-0.0017140.0385700.0135550.003217
SLV30Sep21C35.00CALL35.00$0.11$0.11 / 104$0.12 / 2,90869,49842.888800%0.001177-0.0000600.0013610.0004780.000070
SLV30Sep21C28.50CALL28.50$0.37$0.37 / 1,816$0.39 / 1,71461,88332.955010%0.095145-0.0026170.0588770.0206910.005561
SLV30Sep21P20.00PUT20.00$0.14$0.13 / 4,825$0.14 / 2,20064,92428.547277%-0.046904-0.0015130.0340980.011983-0.003044
SLV30Sep21P19.50PUT19.50$0.10$0.10 / 4,480$0.11 / 2,40064,64829.558106%-0.029442-0.0010340.0233100.008192-0.001904
SLV30Sep21C40.00CALL40.00$0.06$0.06 / 106$0.07 / 2,40057,90949.563780%0.000015-0.0000010.0000240.0000080.000001
SLV30Sep21P35.00PUT35.00$11.00$10.85 / 56$10.90 / 202516542.034489%-0.998823-0.0000220.0013610.000478-0.089099
SLV30Sep21C33.50CALL33.50$0.14$0.14 / 1,796$0.15 / 2,65253,78740.827910%0.003768-0.0001740.0039070.0013730.000224
SLV30Sep21C31.50CALL31.50$0.20$0.20 / 150$0.21 / 1,71453,08137.887876%0.015646-0.0006070.0136630.0048020.000926
SLV30Sep21C30.50CALL30.50$0.24$0.24 / 177$0.25 / 2,045565336.186625%0.029958-0.0010510.0236480.0083110.001768
SLV30Sep21P24.00PUT24.00$1.18$1.15 / 928$1.17 / 12433,75326.185639%-0.444791-0.0060920.1374820.048315-0.030080
SLV30Sep21P21.50PUT21.50$0.33$0.31 / 120$0.32 / 1,331390326.655822%-0.143201-0.0034880.0786420.027637-0.009406
SLV30Sep21P21.00PUT21.00$0.24$0.23 / 1,954$0.24 / 158212,92327.086529%-0.103045-0.0027690.0624140.021934-0.006738
SLV30Sep21C36.00CALL36.00$0.10$0.09 / 2,400$0.10 / 10413,54743.814228%0.000521-0.0000290.0006420.0002260.000031
SLV30Sep21P24.50PUT24.50$1.52$1.44 / 53$1.46 / 21212,39126.708345%-0.513949-0.0061450.1387280.048753-0.035019
SLV30Sep21P23.50PUT23.50$0.95$0.91 / 1,240$0.93 / 25712,50526.038451%-0.375889-0.0058530.1320400.046403-0.025245
SLV30Sep21P22.00PUT22.00$0.43$0.41 / 1,200$0.42 / 8913,05226.214630%-0.191532-0.0042080.0948890.033347-0.012641
SLV30Sep21C19.50CALL19.50$4.80$4.80 / 170$4.90 / 485130830.699329%0.970558-0.0010560.0233100.0081920.047776
SLV30Sep21C17.00CALL17.00$7.15$7.25 / 76$7.30 / 280122337.879598%0.998839-0.0000780.0013440.0004720.043237
SLV30Sep21C16.50CALL16.50$7.70$7.75 / 36$7.80 / 335120140.617409%0.999512-0.0000450.0006050.0002130.042006
SLV30Sep21P50.00PUT50.00$26.10$25.75 / 156$25.80 / 56070149.883047%-1.0000000.0000550.0000010.000000-0.127384
SLV30Sep21C49.00CALL49.00$0.05$0.02 / 5,495$0.03 / 208075657.532475%0.0000010.0000000.0000010.0000000.000000
SLV30Sep21C48.00CALL48.00$0.18$0.03 / 108$0.04 / 2,652058758.515643%0.0000010.0000000.0000010.0000000.000000
SLV30Sep21P48.00PUT48.00$22.15$23.75 / 297$23.80 / 36012347.234891%-1.0000000.0000530.0000010.000000-0.122289
SLV30Sep21C47.00CALL47.00$0.17$0.03 / 2,420$0.04 / 2,652014457.017449%0.0000010.0000000.0000010.0000000.000000
SLV30Sep21P47.00PUT47.00$21.20$22.75 / 305$22.80 / 5309845.866385%-1.0000000.0000520.0000010.000000-0.119741
SLV30Sep21C46.00CALL46.00$0.09$0.03 / 2,400$0.04 / 2,400094355.475678%0.0000010.0000000.0000010.0000000.000000
SLV30Sep21P46.00PUT46.00$22.05$21.75 / 315$21.80 / 3607844.468924%-1.0000000.0000500.0000010.000000-0.117194
SLV30Sep21C45.00CALL45.00$0.04$0.03 / 5,584$0.04 / 162081253.892392%0.0000010.0000000.0000010.0000000.000000
SLV30Sep21P45.00PUT45.00$21.09$20.75 / 376$20.85 / 363012252.733322%-1.0000000.0000490.0000010.000000-0.114646
SLV30Sep21P44.00PUT44.00$18.85$19.75 / 392$19.85 / 34609051.107714%-1.0000000.0000480.0000010.000000-0.112098
SLV30Sep21C43.00CALL43.00$0.05$0.04 / 3,104$0.05 / 2,40001,08752.362142%0.0000010.0000000.0000020.0000010.000000
SLV30Sep21P43.00PUT43.00$18.85$18.75 / 412$18.85 / 32708649.436563%-0.9999990.0000470.0000020.000001-0.109550
SLV30Sep21C42.00CALL42.00$0.04$0.05 / 108$0.06 / 2,40005,34652.088965%0.0000020.0000000.0000040.0000010.000000
SLV30Sep21P42.00PUT42.00$17.80$17.75 / 414$17.85 / 20303047.717562%-0.9999980.0000460.0000040.000001-0.107003
SLV30Sep21C41.00CALL41.00$0.06$0.05 / 4,621$0.06 / 2,400073850.226419%0.0000060.0000000.0000100.0000030.000000
SLV30Sep21P40.00PUT40.00$14.51$15.80 / 86$15.85 / 16002148.178956%-0.9999850.0000430.0000240.000008-0.101906
SLV30Sep21C39.00CALL39.00$0.08$0.06 / 4,678$0.07 / 109058,97247.538846%0.000038-0.0000020.0000560.0000200.000002
SLV30Sep21P39.00PUT39.00$13.45$14.80 / 106$14.85 / 15002746.180284%-0.9999620.0000400.0000560.000020-0.099357
SLV30Sep21C38.00CALL38.00$0.09$0.07 / 5,094$0.08 / 2,650034846.521894%0.000094-0.0000060.0001300.0000460.000006
SLV30Sep21P38.00PUT38.00$14.25$13.80 / 118$13.85 / 9605444.108710%-0.9999060.0000360.0001300.000046-0.096806
SLV30Sep21C37.00CALL37.00$0.08$0.08 / 4,550$0.09 / 2,651051,34745.275148%0.000224-0.0000130.0002930.0001030.000013
SLV30Sep21P36.00PUT36.00$11.95$11.80 / 371$11.90 / 31601242.364799%-0.9994790.0000110.0006420.000226-0.091685
SLV30Sep21C35.50CALL35.50$0.09$0.10 / 2,400$0.11 / 2,650079443.402312%0.000786-0.0000420.0009390.0003300.000047
SLV30Sep21P35.50PUT35.50$10.15$11.35 / 36$11.40 / 15101043.290149%-0.999214-0.0000030.0009390.000330-0.090396
SLV30Sep21C34.50CALL34.50$0.13$0.12 / 104$0.13 / 2,679032242.287432%0.001749-0.0000870.0019530.0006860.000104
SLV30Sep21P34.50PUT34.50$8.85$10.35 / 118$10.40 / 109022840.748278%-0.998251-0.0000490.0019530.000686-0.087791
SLV30Sep21P33.50PUT33.50$7.95$9.35 / 342$9.40 / 36010838.089215%-0.996232-0.0001370.0039070.001373-0.085123
SLV30Sep21P33.00PUT33.00$8.95$8.90 / 19$8.95 / 151084039.882100%-0.994543-0.0002050.0054380.001911-0.083749
SLV30Sep21P32.50PUT32.50$7.30$8.40 / 87$8.45 / 129018538.400350%-0.992171-0.0002970.0074840.002630-0.082335
SLV30Sep21P32.00PUT32.00$7.87$7.90 / 299$7.95 / 56019336.880770%-0.988875-0.0004170.0101760.003576-0.080866
SLV30Sep21P31.50PUT31.50$6.15$7.40 / 450$7.50 / 394019236.602793%-0.984354-0.0005730.0136630.004802-0.079326
SLV30Sep21P31.00PUT31.00$5.75$6.95 / 143$7.00 / 131036736.134071%-0.978229-0.0007700.0181020.006362-0.077691
SLV30Sep21P30.50PUT30.50$6.65$6.45 / 511$6.55 / 492034735.489654%-0.970042-0.0010170.0236480.008311-0.075937
SLV30Sep21P30.00PUT30.00$6.26$6.00 / 303$6.05 / 32903,01634.680848%-0.959253-0.0013200.0304380.010697-0.074031
SLV30Sep21P29.50PUT29.50$5.70$5.50 / 622$5.60 / 551097933.719198%-0.945246-0.0016820.0385700.013555-0.071940
SLV30Sep21P29.00PUT29.00$5.10$5.05 / 331$5.10 / 56075332.600093%-0.927348-0.0021050.0480720.016894-0.069625
SLV30Sep21P28.50PUT28.50$3.65$4.60 / 246$4.65 / 8806632.115565%-0.904855-0.0025860.0588770.020691-0.067048
SLV30Sep21P27.50PUT27.50$3.85$3.70 / 475$3.75 / 3601,05230.364295%-0.843428-0.0036800.0834660.029333-0.060967
SLV30Sep21P26.50PUT26.50$3.10$2.88 / 130$2.90 / 3901,35529.133003%-0.756917-0.0048140.1089210.038278-0.053503
SLV30Sep21P26.00PUT26.00$2.48$2.48 / 336$2.50 / 36011,82728.370698%-0.703972-0.0053190.1202480.042259-0.049256
SLV30Sep21C21.00CALL21.00$3.18$3.45 / 199$3.50 / 14103,07027.570484%0.896955-0.0027920.0624140.0219340.046763
SLV30Sep21C20.50CALL20.50$3.75$3.90 / 86$3.95 / 201038028.659052%0.928881-0.0021210.0472920.0166200.047596
SLV30Sep21P20.50PUT20.50$0.27$0.17 / 1,714$0.18 / 10003,09027.637196%-0.071119-0.0020980.0472920.016620-0.004632
SLV30Sep21C19.00CALL19.00$4.95$5.30 / 96$5.35 / 12001,20831.842740%0.982485-0.0006890.0150490.0052880.047277
SLV30Sep21P19.00PUT19.00$0.09$0.08 / 104$0.09 / 2,91601,72530.853627%-0.017515-0.0006680.0150490.005288-0.001129
SLV30Sep21P18.50PUT18.50$0.09$0.06 / 3,899$0.07 / 2,40001,10531.796734%-0.009829-0.0004050.0091350.003210-0.000632
SLV30Sep21C18.00CALL18.00$6.28$6.25 / 145$6.30 / 66035932.590458%0.994823-0.0002500.0051900.0018240.045526
SLV30Sep21C17.50CALL17.50$6.40$6.75 / 135$6.80 / 161016535.205182%0.997454-0.0001410.0027450.0009650.044422
SLV30Sep21P17.50PUT17.50$0.05$0.03 / 4,647$0.04 / 10601,06233.332612%-0.002546-0.0001220.0027450.000965-0.000163
SLV30Sep21P16.50PUT16.50$0.03$0.02 / 5,293$0.03 / 3,113080936.554210%-0.000488-0.0000270.0006050.000213-0.000031
SLV30Sep21C16.00CALL16.00$8.30$8.20 / 343$8.30 / 434093538.745037%0.999812-0.0000290.0002490.0000870.040751
SLV30Sep21P16.00PUT16.00$0.03$0.01 / 4,600$0.02 / 10801,83936.426481%-0.000188-0.0000110.0002490.000087-0.000012
SLV30Sep21C15.00CALL15.00$9.15$9.20 / 162$9.25 / 3602620.000000%0.999979-0.0000180.0000310.0000110.038214
SLV30Sep21P15.00PUT15.00$0.03$0.01 / 211$0.02 / 2,400084141.485632%-0.000021-0.0000010.0000310.000011-0.000001
SLV30Sep21C14.00CALL14.00$10.25$10.20 / 85$10.30 / 169020649.769192%0.999999-0.0000150.0000020.0000010.035668
SLV30Sep21P14.00PUT14.00$0.02$0.01 / 2,922051944.569772%-0.0000010.0000000.0000020.0000010.000000
SLV30Sep21P13.00PUT13.00$0.01$0.01 / 2,926031350.069277%-0.0000010.0000000.0000010.0000000.000000
SLV30Sep21P12.00PUT12.00$0.01$0.01 / 3,11402,87155.988259%-0.0000010.0000000.0000010.0000000.000000
SLV30Sep21C11.00CALL11.00$13.22$13.20 / 55$13.25 / 1001110.000000%1.000000-0.0000120.0000010.0000000.028025
SLV30Sep21P11.00PUT11.00$0.01$0.01 / 2,40003,73362.410696%-0.0000010.0000000.0000010.0000000.000000
SLV30Sep21C10.00CALL10.00$14.45$14.20 / 55$14.25 / 5101020.000000%1.000000-0.0000110.0000010.0000000.025477
SLV30Sep21P10.00PUT10.00$0.01$0.01 / 3,11401,83769.440312%-0.0000010.0000000.0000010.0000000.000000
SLV30Sep21C9.00CALL9.00$15.49$15.20 / 85$15.25 / 8501490.000000%1.000000-0.0000100.0000010.0000000.022929
SLV30Sep21P9.00PUT9.00$0.01$0.01 / 2,40001,40277.215151%-0.0000010.0000000.0000010.0000000.000000
SLV30Sep21C8.00CALL8.00$17.80$16.20 / 51$16.25 / 510660.000000%1.000000-0.0000090.0000010.0000000.020381
SLV30Sep21P8.00PUT8.00$0.01 / 2,4000085.923426%-0.0000010.0000000.0000010.0000000.000000
SLV30Sep21C7.00CALL7.00$18.80$17.20 / 85$17.25 / 850110.000000%1.000000-0.0000080.0000010.0000000.017834
SLV30Sep21P7.00PUT7.00$0.01$0.01 / 3,11401,01595.831254%-0.0000010.0000000.0000010.0000000.000000