SLV Option Chain

End of day data from October 29, 2021 for SLV options expired on November 26, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.99 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV26Nov21C15.00CALL15.00$7.35$7.05 / 588$7.15 / 45004053.465534%1.000000-0.0000210.0000010.0000000.011917
SLV26Nov21C15.50CALL15.50$6.85$6.55 / 584$6.65 / 44601149.306277%1.000000-0.0000210.0000010.0000000.012315
SLV26Nov21P27.00PUT27.00$5.22$4.90 / 202$4.95 / 2370139.770771%-0.998234-0.0001090.0037860.000353-0.021421
SLV26Nov21C18.50CALL18.50$4.00$3.60 / 214$3.65 / 221016929.376985%0.996253-0.0003130.0074730.0006970.014631
SLV26Nov21C18.00CALL18.00$3.55$4.10 / 167$4.15 / 25703033.290283%0.998962-0.0001140.0023290.0002170.014282
SLV26Nov21P25.50PUT25.50$3.29$3.40 / 572$3.50 / 61003733.676216%-0.980863-0.0011680.0311890.002907-0.019931
SLV26Nov21C19.00CALL19.00$2.73$3.10 / 437$3.15 / 18301025.519962%0.988685-0.0007910.0198480.0018500.014892
SLV26Nov21P25.00PUT25.00$2.46$2.95 / 134$2.98 / 16802431.612691%-0.962383-0.0020800.0548150.005110-0.019219
SLV26Nov21P24.50PUT24.50$2.24$2.47 / 158$2.50 / 129012629.435513%-0.930598-0.0034070.0891990.008315-0.018281
SLV26Nov21C20.00CALL20.00$2.18$2.16 / 124$2.18 / 6819025.350136%0.935876-0.0032600.0839020.0078210.014729
SLV26Nov21P24.00PUT24.00$2.02$2.01 / 88$2.03 / 781399827.641525%-0.880066-0.0051260.1337220.012465-0.017029
SLV26Nov21C20.50CALL20.50$1.71$1.70 / 147$1.73 / 128167524.351006%0.876133-0.0052980.1367880.0127510.014035
SLV26Nov21P23.50PUT23.50$1.60$1.56 / 148$1.58 / 68021425.723007%-0.806194-0.0070550.1836880.017122-0.015389
SLV26Nov21C21.00CALL21.00$1.30$1.28 / 369$1.30 / 10842069523.331420%0.787997-0.0074940.1938060.0180660.012811
SLV26Nov21P23.00PUT23.00$1.16$1.16 / 66$1.18 / 42812320624.924789%-0.707432-0.0088390.2298540.021426-0.013344
SLV26Nov21C21.50CALL21.50$0.94$0.91 / 315$0.93 / 1507047122.798014%0.674184-0.0093080.2409350.0224590.011094
SLV26Nov21P22.50PUT22.50$0.79$0.80 / 64$0.81 / 324143623.655771%-0.587396-0.0100190.2603590.024269-0.010967
SLV26Nov21C22.00CALL22.00$0.63$0.61 / 413$0.63 / 9517377322.587763%0.544391-0.0102370.2651330.0247140.009045
SLV26Nov21P22.00PUT22.00$0.53$0.51 / 429$0.53 / 4147881023.230216%-0.455609-0.0102070.2651330.024714-0.008433
SLV26Nov21C22.50CALL22.50$0.41$0.40 / 373$0.42 / 3683051,68323.206201%0.412604-0.0100500.2603590.0242690.006909
SLV26Nov21P21.50PUT21.50$0.32$0.31 / 344$0.32 / 2484332723.282480%-0.325816-0.0092790.2409350.022459-0.005988
SLV26Nov21C23.00CALL23.00$0.26$0.26 / 674$0.27 / 932062,27023.954431%0.292568-0.0088700.2298540.0214260.004930
SLV26Nov21P21.00PUT21.00$0.19$0.18 / 1,042$0.19 / 23431865723.936450%-0.212003-0.0074650.1938060.018066-0.003873
SLV26Nov21C23.50CALL23.50$0.18$0.17 / 1,217$0.18 / 15120550625.113445%0.193806-0.0070870.1836880.0171220.003282
SLV26Nov21C24.00CALL24.00$0.12$0.12 / 319$0.13 / 52717912,98626.895033%0.119934-0.0051590.1337220.0124650.002039
SLV26Nov21P20.50PUT20.50$0.11$0.11 / 514$0.12 / 1,208219325.534039%-0.123867-0.0052700.1367880.012751-0.002252
SLV26Nov21C24.50CALL24.50$0.09$0.08 / 1,229$0.09 / 234157,92528.078515%0.069402-0.0034410.0891990.0083150.001184
SLV26Nov21P20.00PUT20.00$0.08$0.07 / 301$0.08 / 1,92212797527.538133%-0.064124-0.0032330.0839020.007821-0.001161
SLV26Nov21C25.00CALL25.00$0.07$0.06 / 1,868$0.07 / 871102,85429.972526%0.037617-0.0021140.0548150.0051100.000644
SLV26Nov21C25.50CALL25.50$0.06$0.05 / 1,155$0.06 / 2,811253632.346963%0.019137-0.0012030.0311890.0029070.000328
SLV26Nov21C28.00CALL28.00$0.05$0.02 / 3,056$0.03 / 1,28903341.876279%0.000275-0.0000260.0006820.0000640.000005
SLV26Nov21C26.00CALL26.00$0.05$0.04 / 2,670$0.05 / 2,73212,72734.274447%0.009160-0.0006370.0165080.0015390.000157
SLV26Nov21P19.50PUT19.50$0.05$0.04 / 659$0.05 / 2,573026228.948575%-0.029015-0.0017050.0442580.004125-0.000523
SLV26Nov21C29.00CALL29.00$0.04$0.02 / 313$0.03 / 3,34403146.958749%0.000035-0.0000040.0000990.0000090.000001
SLV26Nov21C27.00CALL27.00$0.03$0.03 / 1,095$0.04 / 2,895305,12238.640121%0.001766-0.0001460.0037860.0003530.000030
SLV26Nov21P19.00PUT19.00$0.03$0.03 / 500$0.04 / 2,9682411431.970839%-0.011315-0.0007650.0198480.001850-0.000204
SLV26Nov21P18.50PUT18.50$0.03$0.02 / 504$0.03 / 3,137651734.351008%-0.003747-0.0002880.0074730.000697-0.000067
SLV26Nov21C30.00CALL30.00$0.02$0.01 / 3,150$0.02 / 55450148.182493%0.0000040.0000000.0000120.0000010.000000
SLV26Nov21P18.00PUT18.00$0.02$0.01 / 1,469$0.02 / 3,430013535.690553%-0.001038-0.0000900.0023290.000217-0.000019
SLV26Nov21P17.00PUT17.00$0.01$0.01 / 45903041.716904%-0.000043-0.0000050.0001210.000011-0.000001
SLV26Nov21P16.50PUT16.50$0.01$0.01 / 3,434072045.881916%-0.000006-0.0000010.0000190.0000020.000000
SLV26Nov21P16.00PUT16.00$0.01$0.01 / 3,436048050.146242%-0.0000010.0000000.0000020.0000000.000000
SLV26Nov21P30.00PUT30.00$7.90 / 139$7.95 / 6000055.978672%-0.9999960.0000410.0000120.000001-0.023835
SLV26Nov21P29.00PUT29.00$6.90 / 160$6.95 / 4340050.877490%-0.9999650.0000360.0000990.000009-0.023040
SLV26Nov21P28.00PUT28.00$5.90 / 200$5.95 / 4350045.488206%-0.9997250.0000120.0006820.000064-0.022241
SLV26Nov21P26.00PUT26.00$3.90 / 455$3.95 / 920033.661964%-0.990840-0.0006010.0165080.001539-0.020499
SLV26Nov21C19.50CALL19.50$2.64 / 92$2.66 / 880027.321660%0.970985-0.0017320.0442580.0041250.014969
SLV26Nov21P17.50PUT17.50$0.01 / 149$0.02 / 2,8800039.883183%-0.000236-0.0000230.0005920.000055-0.000004
SLV26Nov21C17.50CALL17.50$4.60 / 118$4.65 / 4700037.270424%0.999764-0.0000470.0005920.0000550.013899
SLV26Nov21C17.00CALL17.00$5.10 / 68$5.15 / 4690041.328563%0.999957-0.0000280.0001210.0000110.013506
SLV26Nov21C16.50CALL16.50$5.55 / 711$5.65 / 4690041.316157%0.999994-0.0000230.0000190.0000020.013109
SLV26Nov21C16.00CALL16.00$6.05 / 594$6.15 / 4400045.255906%0.999999-0.0000220.0000020.0000000.012712
SLV26Nov21P15.50PUT15.50$0.01 / 3,4370054.516378%-0.0000010.0000000.0000010.0000000.000000
SLV26Nov21P15.00PUT15.00$0.01 / 3,4380059.008323%-0.0000010.0000000.0000010.0000000.000000