SLV Option Chain

End of day data from May 29, 2020 for SLV options expired on May 29, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $20.30 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV29May20P16.50PUT16.50$0.01$0.01 / 484$0.01 / 92528,1851,44415.696333%-0.352599-0.0738260.9338850.003236-0.000163
SLV29May20C16.50CALL16.50$0.14$0.13 / 250$0.15 / 2021,13627,74313.978403%0.647401-0.0738880.9338850.0032360.000289
SLV29May20C17.00CALL17.00$0.01$0.01 / 1,8967,17413,90729.320319%0.191829-0.0542890.6863850.0023780.000086
SLV29May20C16.00CALL16.00$0.65$0.63 / 190$0.69 / 105,1279,84252.365840%0.952169-0.0198510.2503130.0008670.000416
SLV29May20C15.50CALL15.50$1.15$1.10 / 100$1.20 / 1002,6879,29368.263488%0.998628-0.0009530.0113090.0000390.000424
SLV29May20C15.00CALL15.00$1.63$1.60 / 100$1.70 / 1002,44910,88994.339357%0.999994-0.0000620.0000720.0000000.000411
SLV29May20P16.00PUT16.00$0.01$0.01 / 1,8747557,33447.849726%-0.047831-0.0197910.2503130.000867-0.000022
SLV29May20P15.50PUT15.50$0.01$0.01 / 1,9317205,48676.999172%-0.001372-0.0008940.0113090.000039-0.000001
SLV29May20C13.50CALL13.50$3.10$3.10 / 100$3.20 / 100224766173.756652%1.000000-0.0000510.0000010.0000000.000370
SLV29May20P17.00PUT17.00$0.36$0.31 / 10$0.39 / 1017721515.650907%-0.808171-0.0542240.6863850.002378-0.000379
SLV29May20C14.00CALL14.00$2.62$2.60 / 100$2.70 / 1001573,176146.857295%1.000000-0.0000530.0000010.0000000.000384
SLV29May20C14.50CALL14.50$2.16$2.10 / 100$2.20 / 1001502,776120.446476%1.000000-0.0000550.0000010.0000000.000397
SLV29May20C18.00CALL18.00$0.01$0.01 / 1,1791305,73282.004059%0.000550-0.0003860.0048820.0000170.000000
SLV29May20C17.50CALL17.50$0.01$0.01 / 2,5061281,61357.224759%0.018560-0.0090360.1142580.0003960.000008
SLV29May20P17.50PUT17.50$0.90$0.80 / 120$0.90 / 1007319961.756409%-0.981440-0.0089700.1142580.000396-0.000471
SLV29May20P15.00PUT15.00$0.01$0.01 / 1,648455,951105.432592%-0.000006-0.0000060.0000720.0000000.000000
SLV29May20C12.50CALL12.50$4.15$4.10 / 100$4.20 / 1002082229.583071%1.000000-0.0000470.0000010.0000000.000342
SLV29May20C13.00CALL13.00$3.61$3.60 / 100$3.70 / 10010169201.288928%1.000000-0.0000490.0000010.0000000.000356
SLV29May20C10.00CALL10.00$6.53$6.60 / 100$6.70 / 10099386.913044%1.000000-0.0000380.0000010.0000000.000274
SLV29May20P14.00PUT14.00$0.01$0.01 / 1,999511,286162.410362%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C12.00CALL12.00$4.60$4.60 / 100$4.70 / 1005191258.761005%1.000000-0.0000450.0000010.0000000.000329
SLV29May20P18.00PUT18.00$1.41$1.30 / 100$1.40 / 10044687.976646%-0.999450-0.0003180.0048820.000017-0.000493
SLV29May20P14.50PUT14.50$0.01$0.01 / 1,64822,834133.792293%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C11.50CALL11.50$5.00$5.10 / 100$5.20 / 10011288.947277%1.000000-0.0000430.0000010.0000000.000315
SLV29May20P10.50PUT10.50$0.01$0.01 / 1,728131384.448377%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P23.50PUT23.50$6.80 / 186$6.90 / 10000261.063134%-1.0000000.0000890.0000010.000000-0.000644
SLV29May20C23.50CALL23.50$0.01 / 1,72800283.548520%0.0000010.0000000.0000010.0000000.000000
SLV29May20P23.00PUT23.00$6.30 / 186$6.40 / 10000246.842186%-1.0000000.0000870.0000010.000000-0.000630
SLV29May20C23.00CALL23.00$0.01 / 1,72800268.433696%0.0000010.0000000.0000010.0000000.000000
SLV29May20C22.50CALL22.50$0.01 / 1,72800252.845011%0.0000010.0000000.0000010.0000000.000000
SLV29May20P22.50PUT22.50$5.80 / 186$5.90 / 10000232.190271%-1.0000000.0000850.0000010.000000-0.000616
SLV29May20P22.00PUT22.00$5.30 / 186$5.40 / 10000217.073935%-1.0000000.0000830.0000010.000000-0.000603
SLV29May20C22.00CALL22.00$0.01 / 1,72800236.746527%0.0000010.0000000.0000010.0000000.000000
SLV29May20P21.00PUT21.00$4.30 / 186$4.40 / 10000185.296177%-1.0000000.0000790.0000010.000000-0.000575
SLV29May20C21.00CALL21.00$0.02$0.01 / 1,7280368202.847561%0.0000010.0000000.0000010.0000000.000000
SLV29May20P20.50PUT20.50$3.80 / 186$3.90 / 10000168.540692%-1.0000000.0000780.0000010.000000-0.000562
SLV29May20C20.50CALL20.50$0.02$0.01 / 1,72803,722184.939319%0.0000010.0000000.0000010.0000000.000000
SLV29May20P20.00PUT20.00$3.30 / 186$3.40 / 10000151.127707%-1.0000000.0000760.0000010.000000-0.000548
SLV29May20C20.00CALL20.00$0.01$0.01 / 1,72802,222166.299843%0.0000010.0000000.0000010.0000000.000000
SLV29May20P19.50PUT19.50$5.35$2.80 / 100$2.90 / 100010156.158894%-1.0000000.0000740.0000010.000000-0.000534
SLV29May20C19.50CALL19.50$0.01$0.01 / 1,7280743146.838701%0.0000010.0000000.0000010.0000000.000000
SLV29May20P19.00PUT19.00$3.10$2.30 / 100$2.40 / 10000134.747232%-1.0000000.0000720.0000010.000000-0.000521
SLV29May20C19.00CALL19.00$0.01$0.01 / 1,7280724126.431633%0.0000010.0000000.0000010.0000000.000000
SLV29May20P18.50PUT18.50$2.32$1.80 / 100$1.90 / 100015112.122313%-0.9999950.0000650.0000600.000000-0.000507
SLV29May20C18.50CALL18.50$0.02$0.01 / 1,15202,310104.909653%0.000005-0.0000050.0000600.0000000.000000
SLV29May20P13.50PUT13.50$0.01$0.01 / 1,72806,616191.501199%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P13.00PUT13.00$0.01$0.01 / 1,72802,116221.232088%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P12.50PUT12.50$0.01$0.01 / 1,72801,600251.748238%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P12.00PUT12.00$0.02$0.01 / 1,7280430283.186926%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P11.50PUT11.50$0.01$0.01 / 1,72801,804315.686914%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P11.00PUT11.00$0.01$0.01 / 1,72801,810349.388767%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C11.00CALL11.00$5.22$5.60 / 100$5.70 / 1000118320.270189%1.000000-0.0000420.0000010.0000000.000301
SLV29May20C10.50CALL10.50$3.60$6.10 / 100$6.20 / 10001352.873849%1.000000-0.0000400.0000010.0000000.000288
SLV29May20P10.00PUT10.00$0.01$0.01 / 1,72802,077421.037791%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P9.50PUT9.50$0.03$0.01 / 1,728080459.346884%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.50CALL9.50$7.10 / 100$7.20 / 10000422.566675%1.000000-0.0000360.0000010.0000000.000260
SLV29May20P9.00PUT9.00$0.01$0.01 / 1,7280213499.592668%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.00CALL9.00$7.30$7.60 / 100$7.70 / 10000460.029644%1.000000-0.0000340.0000010.0000000.000247
SLV29May20P8.50PUT8.50$0.01$0.01 / 1,728036542.035043%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.50CALL8.50$8.10 / 100$8.20 / 10000499.542390%1.000000-0.0000320.0000010.0000000.000233
SLV29May20P8.00PUT8.00$0.01 / 1,72800586.968707%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$8.60 / 100$8.70 / 10000541.380337%1.000000-0.0000300.0000010.0000000.000219
SLV29May20C7.50CALL7.50$9.10 / 100$9.20 / 10000585.869619%1.000000-0.0000280.0000010.0000000.000205
SLV29May20P7.50PUT7.50$0.01 / 1,72800634.747504%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$9.60 / 100$9.70 / 10000633.405546%1.000000-0.0000260.0000010.0000000.000192
SLV29May20P7.00PUT7.00$0.01$0.01 / 1,7280100685.802608%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P6.00PUT6.00$0.01 / 1,72800799.973502%-0.0000010.0000000.0000000.0000000.000000
SLV29May20C6.00CALL6.00$10.60 / 100$10.70 / 10000739.675178%1.000000-0.0000230.0000000.0000000.000164
SLV29May20P5.00PUT5.00$0.01 / 1,72800935.538628%-0.0000010.0000000.0000000.0000000.000000
SLV29May20C5.00CALL5.00$11.60 / 100$11.70 / 10000865.765367%1.000000-0.0000190.0000000.0000000.000137
SLV29May20C4.00CALL4.00$12.60 / 100$12.70 / 100001021.142095%1.000000-0.0000150.0000000.0000000.000110
SLV29May20P4.00PUT4.00$0.01 / 1,728001102.794120%-0.0000010.0000000.0000000.0000000.000000