SLV Option Chain

End of day data from June 30, 2021 for SLV options expired on December 31, 2021.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.795 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31Dec21C24.00CALL24.00$2.00$2.05 / 43$2.06 / 1022272,58528.349914%0.555924-0.0043400.0974520.0681270.059515
SLV31Dec21P24.00PUT24.00$1.78$1.79 / 22$1.81 / 195901,02527.980354%-0.444076-0.0043140.0974520.068127-0.062104
SLV31Dec21C17.00CALL17.00$7.30$7.30 / 493$7.40 / 488402532.167942%0.986151-0.0004060.0087220.0060970.084341
SLV31Dec21C30.00CALL30.00$0.70$0.70 / 74$0.72 / 1,428334,14034.700585%0.116444-0.0021480.0483120.0337740.013206
SLV31Dec21C18.00CALL18.00$6.35$6.40 / 15$6.45 / 3983029831.304990%0.968553-0.0007940.0174540.0122020.087086
SLV31Dec21C25.50CALL25.50$1.50$1.50 / 879$1.52 / 1772612,58629.571110%0.412283-0.0042740.0960320.0671340.045051
SLV31Dec21C35.00CALL35.00$0.36$0.38 / 83$0.39 / 2,062202,06940.092154%0.017248-0.0004680.0105310.0073620.001997
SLV31Dec21C30.50CALL30.50$0.66$0.65 / 1,004$0.67 / 1,4282024335.236682%0.098224-0.0019000.0427320.0298730.011170
SLV31Dec21C29.00CALL29.00$0.80$0.81 / 68$0.83 / 1,415191,40733.487058%0.161003-0.0026800.0602710.0421350.018149
SLV31Dec21C26.50CALL26.50$1.17$1.24 / 55$1.26 / 987178,46230.643532%0.325791-0.0039550.0888810.0621350.035988
SLV31Dec21C26.00CALL26.00$1.35$1.36 / 928$1.38 / 704173,08830.068203%0.367785-0.0041370.0929650.0649900.040417
SLV31Dec21C32.00CALL32.00$0.53$0.54 / 38$0.55 / 1,9951279436.985934%0.057207-0.0012590.0283090.0197900.006552
SLV31Dec21P50.00PUT50.00$25.95$25.80 / 115$25.85 / 321023046.783792%-0.9999890.0000540.0000120.000008-0.253372
SLV31Dec21C19.00CALL19.00$5.35$5.45 / 444$5.55 / 390108629.393118%0.937831-0.0013610.0302150.0211230.088057
SLV31Dec21C32.50CALL32.50$0.50$0.50 / 1,147$0.52 / 1,714615637.475880%0.047329-0.0010830.0243520.0170240.005432
SLV31Dec21C27.50CALL27.50$1.03$1.03 / 1,214$1.06 / 1,29765,02231.734233%0.250493-0.0034910.0784790.0548630.027924
SLV31Dec21C50.00CALL50.00$0.11$0.11 / 2,400$0.12 / 2,64451,67951.570594%0.000011-0.0000010.0000120.0000080.000001
SLV31Dec21C49.00CALL49.00$0.13$0.11 / 2,400$0.13 / 2,654514550.788044%0.000019-0.0000010.0000200.0000140.000002
SLV31Dec21C24.50CALL24.50$1.86$1.84 / 804$1.86 / 17253,07028.700435%0.506946-0.0043820.0984060.0687940.054679
SLV31Dec21C21.50CALL21.50$3.45$3.45 / 467$3.50 / 182533527.627569%0.787580-0.0031960.0715790.0500400.080176
SLV31Dec21P20.00PUT20.00$0.38$0.38 / 1,808$0.40 / 1,81441,05627.969064%-0.109298-0.0020470.0461760.032281-0.014585
SLV31Dec21P25.50PUT25.50$2.74$2.74 / 600$2.76 / 4332,96329.132992%-0.587717-0.0042460.0960320.067134-0.084169
SLV31Dec21C25.00CALL25.00$1.61$1.66 / 784$1.68 / 12937,64729.121716%0.458852-0.0043580.0978970.0684380.049830
SLV31Dec21C36.00CALL36.00$0.32$0.34 / 83$0.35 / 1,991221840.996367%0.011228-0.0003230.0072730.0050840.001303
SLV31Dec21C35.50CALL35.50$0.35$0.36 / 83$0.37 / 1,9461840.571400%0.013939-0.0003900.0087710.0061320.001616
SLV31Dec21C33.00CALL33.00$0.49$0.47 / 81$0.49 / 1,714141338.001545%0.038987-0.0009260.0208200.0145550.004483
SLV31Dec21P28.50PUT28.50$5.17$5.10 / 332$5.15 / 392138332.373945%-0.812300-0.0029240.0664460.046451-0.123337
SLV31Dec21C27.00CALL27.00$1.15$1.13 / 57$1.15 / 94119,23531.163928%0.286623-0.0037360.0839830.0587110.031813
SLV31Dec21C23.50CALL23.50$2.18$2.28 / 32$2.30 / 300199528.128018%0.605060-0.0042320.0949880.0664040.064245
SLV31Dec21C23.00CALL23.00$2.40$2.54 / 32$2.56 / 332165627.958545%0.653577-0.0040570.0910350.0636410.068771
SLV31Dec21C22.00CALL22.00$3.00$3.10 / 582$3.20 / 43914,20827.831971%0.745584-0.0035300.0791240.0553140.076825
SLV31Dec21P19.00PUT19.00$0.25$0.25 / 41$0.26 / 1,714110028.863416%-0.062169-0.0013400.0302150.021123-0.008225
SLV31Dec21P49.00PUT49.00$24.90$24.80 / 139$24.90 / 160014148.095617%-0.9999810.0000530.0000200.000014-0.248304
SLV31Dec21C48.00CALL48.00$0.36$0.12 / 2,916$0.14 / 2,66904050.283517%0.000031-0.0000010.0000330.0000230.000004
SLV31Dec21P48.00PUT48.00$23.90$23.80 / 340$23.90 / 333015046.951791%-0.9999690.0000510.0000330.000023-0.243235
SLV31Dec21C47.00CALL47.00$0.41$0.13 / 2,905$0.14 / 9604849.389901%0.000053-0.0000020.0000540.0000380.000006
SLV31Dec21P47.00PUT47.00$21.35$22.80 / 361$22.90 / 29707745.776694%-0.9999470.0000490.0000540.000038-0.238165
SLV31Dec21C46.00CALL46.00$0.37$0.14 / 2,400$0.15 / 960848.744990%0.000089-0.0000040.0000880.0000610.000011
SLV31Dec21P46.00PUT46.00$21.00$21.85 / 64$21.90 / 18602446.462324%-0.9999110.0000460.0000880.000061-0.233093
SLV31Dec21C45.00CALL45.00$0.18$0.15 / 2,400$0.16 / 87036248.017060%0.000149-0.0000060.0001420.0001000.000018
SLV31Dec21P45.00PUT45.00$20.95$20.85 / 94$20.90 / 52017145.191800%-0.9998510.0000430.0001420.000100-0.228018
SLV31Dec21C44.00CALL44.00$0.18$0.16 / 2,400$0.18 / 2,6490947.473276%0.000249-0.0000100.0002290.0001600.000029
SLV31Dec21P44.00PUT44.00$19.85 / 268$19.90 / 320043.884997%-0.9997510.0000380.0002290.000160-0.222939
SLV31Dec21C43.00CALL43.00$0.19$0.18 / 2,300$0.19 / 2,89209046.820457%0.000412-0.0000160.0003670.0002560.000048
SLV31Dec21P43.00PUT43.00$18.85 / 345$18.95 / 3240044.093590%-0.9995880.0000310.0003670.000256-0.217853
SLV31Dec21C42.00CALL42.00$0.25$0.19 / 2,846$0.21 / 2,66104146.062425%0.000678-0.0000260.0005810.0004060.000080
SLV31Dec21P42.00PUT42.00$17.90 / 63$17.95 / 1020044.040964%-0.9993220.0000200.0005810.000406-0.212754
SLV31Dec21C41.00CALL41.00$0.49$0.21 / 2,400$0.22 / 119021345.196394%0.001107-0.0000410.0009120.0006380.000130
SLV31Dec21P41.00PUT41.00$16.95$16.90 / 183$16.95 / 320142.549204%-0.9988930.0000040.0009120.000638-0.207636
SLV31Dec21C40.00CALL40.00$0.22$0.23 / 2,400$0.24 / 2,889082444.430661%0.001794-0.0000630.0014170.0009910.000210
SLV31Dec21P40.00PUT40.00$15.90 / 342$16.00 / 3130042.205089%-0.998206-0.0000190.0014170.000991-0.202489
SLV31Dec21C39.00CALL39.00$0.30$0.25 / 1,714$0.26 / 9306343.537141%0.002882-0.0000970.0021770.0015220.000337
SLV31Dec21P39.00PUT39.00$14.95 / 162$15.00 / 620041.665452%-0.997118-0.0000540.0021770.001522-0.197294
SLV31Dec21C38.00CALL38.00$0.24$0.27 / 2,101$0.29 / 1,821069142.688613%0.004584-0.0001470.0033020.0023080.000535
SLV31Dec21P38.00PUT38.00$13.95 / 341$14.05 / 3210040.948978%-0.995416-0.0001050.0033020.002308-0.192029
SLV31Dec21C37.00CALL37.00$0.35$0.30 / 1,714$0.32 / 1,819047341.854124%0.007216-0.0002190.0049380.0034520.000840
SLV31Dec21P37.00PUT37.00$13.00 / 113$13.05 / 520040.063682%-0.992784-0.0001790.0049380.003452-0.186656
SLV31Dec21P36.00PUT36.00$12.88$12.05 / 62$12.10 / 10201439.826939%-0.988772-0.0002840.0072730.005084-0.181125
SLV31Dec21P35.50PUT35.50$11.55 / 320$11.60 / 320038.823921%-0.986061-0.0003510.0087710.006132-0.178279
SLV31Dec21P35.00PUT35.00$9.95$11.05 / 498$11.15 / 45307238.562200%-0.982752-0.0004300.0105310.007362-0.175365
SLV31Dec21C34.50CALL34.50$0.45$0.40 / 81$0.41 / 1,985038739.558050%0.021269-0.0005590.0125840.0087970.002458
SLV31Dec21P34.50PUT34.50$10.60 / 222$10.65 / 540038.224790%-0.978731-0.0005220.0125840.008797-0.172369
SLV31Dec21C34.00CALL34.00$0.36$0.42 / 81$0.44 / 1,71401,62239.101982%0.026130-0.0006650.0149630.0104600.003016
SLV31Dec21P34.00PUT34.00$10.15$10.10 / 469$10.20 / 50201037.821433%-0.973870-0.0006280.0149630.010460-0.169278
SLV31Dec21C33.50CALL33.50$0.43$0.45 / 81$0.46 / 1,75905038.583578%0.031982-0.0007870.0176990.0123730.003684
SLV31Dec21P33.50PUT33.50$9.75$9.65 / 298$9.70 / 2020337.348720%-0.968018-0.0007500.0176990.012373-0.166076
SLV31Dec21P33.00PUT33.00$9.20$9.15 / 496$9.25 / 49701036.811435%-0.961013-0.0008890.0208200.014555-0.162743
SLV31Dec21P32.50PUT32.50$7.70$8.70 / 242$8.75 / 3201136.209855%-0.952671-0.0010470.0243520.017024-0.159260
SLV31Dec21P32.00PUT32.00$7.50$8.25 / 202$8.30 / 22204336.118721%-0.942793-0.0012230.0283090.019790-0.155607
SLV31Dec21C31.50CALL31.50$0.75$0.57 / 81$0.59 / 1,714016736.418815%0.068833-0.0014540.0326980.0228590.007866
SLV31Dec21P31.50PUT31.50$7.80 / 44$7.85 / 4730035.907350%-0.931167-0.0014190.0326980.022859-0.151759
SLV31Dec21C31.00CALL31.00$0.60$0.61 / 79$0.63 / 1,981030135.873511%0.082429-0.0016680.0375140.0262250.009398
SLV31Dec21P31.00PUT31.00$6.75$7.30 / 383$7.40 / 577011335.065382%-0.917571-0.0016340.0375140.026225-0.147693
SLV31Dec21P30.50PUT30.50$6.00$6.85 / 465$6.90 / 3206234.153171%-0.901776-0.0018670.0427320.029873-0.143387
SLV31Dec21P30.00PUT30.00$5.72$6.40 / 396$6.45 / 32013633.658481%-0.883556-0.0021150.0483120.033774-0.138817
SLV31Dec21C29.50CALL29.50$0.65$0.75 / 1,015$0.77 / 1,759049034.058852%0.137305-0.0024100.0541880.0378820.015527
SLV31Dec21P29.50PUT29.50$5.60$5.95 / 470$6.00 / 32011733.053010%-0.862695-0.0023770.0541880.037882-0.133963
SLV31Dec21P29.00PUT29.00$5.70$5.50 / 462$5.60 / 624031432.787533%-0.838997-0.0026490.0602710.042135-0.128807
SLV31Dec21C28.50CALL28.50$0.87$0.88 / 66$0.90 / 1,64001,28732.963038%0.187700-0.0029550.0664460.0464510.021086
SLV31Dec21C28.00CALL28.00$0.84$0.95 / 958$0.97 / 1,09703,97732.300278%0.217512-0.0032280.0725710.0507330.024345
SLV31Dec21P28.00PUT28.00$4.65$4.65 / 413$4.70 / 3202,42631.394278%-0.782488-0.0031970.0725710.050733-0.117544
SLV31Dec21P27.50PUT27.50$4.65$4.25 / 372$4.30 / 52032631.098187%-0.749507-0.0034610.0784790.054863-0.111431
SLV31Dec21P27.00PUT27.00$4.22$3.85 / 352$3.90 / 372020430.624043%-0.713377-0.0037070.0839830.058711-0.105009
SLV31Dec21P26.50PUT26.50$3.83$3.45 / 372$3.50 / 52083929.959826%-0.674209-0.0039260.0888810.062135-0.098299
SLV31Dec21P26.00PUT26.00$3.45$3.10 / 600$3.15 / 885032729.848657%-0.632215-0.0041080.0929650.064990-0.091337
SLV31Dec21P25.00PUT25.00$2.43$2.40 / 650$2.42 / 4701,44528.686227%-0.541148-0.0043310.0978970.068438-0.076857
SLV31Dec21P24.50PUT24.50$2.18$2.08 / 928$2.10 / 49010628.263116%-0.493054-0.0043550.0984060.068794-0.069474
SLV31Dec21P23.50PUT23.50$1.61$1.52 / 1,175$1.54 / 47021227.674362%-0.394940-0.0042060.0949880.066404-0.054840
SLV31Dec21P23.00PUT23.00$1.37$1.28 / 1,214$1.30 / 5501,75027.486280%-0.346423-0.0040320.0910350.063641-0.047781
SLV31Dec21C22.50CALL22.50$2.79$2.82 / 32$2.84 / 70023927.745651%0.700677-0.0038210.0856890.0599040.072996
SLV31Dec21P22.50PUT22.50$1.35$1.07 / 1,000$1.09 / 1,298018427.412692%-0.299323-0.0037960.0856890.059904-0.041022
SLV31Dec21P22.00PUT22.00$0.96$0.88 / 1,428$0.90 / 974049027.303639%-0.254416-0.0035060.0791240.055314-0.034659
SLV31Dec21P21.50PUT21.50$0.95$0.72 / 1,899$0.74 / 1,01401,94027.335316%-0.212420-0.0031720.0715790.050040-0.028775
SLV31Dec21C21.00CALL21.00$3.75$3.80 / 617$3.90 / 527010427.983446%0.826052-0.0028310.0633510.0442870.082979
SLV31Dec21P21.00PUT21.00$0.68$0.59 / 1,714$0.60 / 38045527.458229%-0.173948-0.0028080.0633510.044287-0.023438
SLV31Dec21C20.50CALL20.50$4.25$4.20 / 445$4.25 / 11508327.973189%0.860528-0.0024510.0547700.0382880.085184
SLV31Dec21P20.50PUT20.50$0.55$0.48 / 57$0.49 / 99010727.727010%-0.139472-0.0024280.0547700.038288-0.018699
SLV31Dec21C20.00CALL20.00$4.68$4.60 / 447$4.65 / 50075728.120582%0.890702-0.0020690.0461760.0322810.086765
SLV31Dec21C19.50CALL19.50$4.71$5.05 / 32$5.10 / 17407629.250433%0.916449-0.0017020.0378970.0264930.087716
SLV31Dec21P19.50PUT19.50$0.49$0.31 / 1,714$0.32 / 109017328.362830%-0.083551-0.0016800.0378970.026493-0.011100
SLV31Dec21C18.50CALL18.50$5.60$5.90 / 420$6.00 / 40107629.987637%0.955076-0.0010560.0233530.0163250.087828
SLV31Dec21P18.50PUT18.50$0.23$0.20 / 41$0.21 / 2,055067829.374875%-0.044924-0.0010360.0233530.016325-0.005920
SLV31Dec21P18.00PUT18.00$0.21$0.16 / 43$0.17 / 2,665024129.959607%-0.031447-0.0007740.0174540.012202-0.004129
SLV31Dec21P17.00PUT17.00$0.13$0.10 / 3,368$0.11 / 2,92107031.173821%-0.013849-0.0003870.0087220.006097-0.001806
SLV31Dec21C16.00CALL16.00$10.03$8.25 / 390$8.35 / 3460733.024871%0.994824-0.0001810.0036790.0025720.080408
SLV31Dec21P16.00PUT16.00$0.13$0.06 / 3,960$0.07 / 12804632.433063%-0.005176-0.0001630.0036790.002572-0.000671