Name: SLV Option Chain
Keywords: SLV, Option, Chain, Historical

SLV Option Chain

End of day data from January 3, 2020 for SLV options expired on January 3, 2020.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.39 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV3Jan20C17.00	CALL	17.00	$0.01		$0.01 / 10,946	2,923	8,075	16.029644%	0.196758	-0.024932	1.549517	0.002444	0.000090
SLV3Jan20C16.50	CALL	16.50	$0.32	$0.32 / 23	$0.33 / 50	2,176	5,976	0.000000%	0.974862	-0.005911	0.328200	0.000518	0.000440
SLV3Jan20P17.00	PUT	17.00	$0.18	$0.16 / 12	$0.19 / 34	1,362	920	20.790695%	-0.803242	-0.024236	1.549517	0.002444	-0.000375
SLV3Jan20C16.00	CALL	16.00	$0.82	$0.82 / 12	$0.85 / 20	535	2,886	0.000000%	0.999999	-0.000656	0.000017	0.000000	0.000438
SLV3Jan20C15.50	CALL	15.50	$1.35	$1.32 / 12	$1.35 / 25	16	883	0.000000%	1.000000	-0.000635	0.000001	0.000000	0.000425
SLV3Jan20C15.00	CALL	15.00	$1.80	$1.82 / 23	$1.86 / 123	10	74	0.000000%	1.000000	-0.000614	0.000001	0.000000	0.000411
SLV3Jan20P16.00	PUT	16.00	$0.01		$0.01 / 2,183	7	1,901	58.974017%	-0.000001	0.000000	0.000017	0.000000	0.000000
SLV3Jan20C17.50	CALL	17.50	$0.01		$0.01 / 3,075	5	3,096	45.992776%	0.000170	-0.000058	0.003640	0.000006	0.000000
SLV3Jan20P17.50	PUT	17.50	$0.66	$0.65 / 129	$0.69 / 12	3	552	50.925362%	-0.999830	0.000658	0.003640	0.000006	-0.000479
SLV3Jan20P23.50	PUT	23.50		$6.60 / 246	$6.70 / 246	0	0	0.000000%	-1.000000	0.000962	0.000001	0.000000	-0.000644
SLV3Jan20C23.50	CALL	23.50			$0.01 / 1,542	0	0	274.723040%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20C23.00	CALL	23.00			$0.01 / 1,542	0	0	259.552553%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P23.00	PUT	23.00		$6.10 / 246	$6.20 / 355	0	0	0.000000%	-1.000000	0.000942	0.000001	0.000000	-0.000630
SLV3Jan20P22.50	PUT	22.50		$5.60 / 246	$5.70 / 246	0	0	0.000000%	-1.000000	0.000922	0.000001	0.000000	-0.000616
SLV3Jan20C22.50	CALL	22.50			$0.01 / 1,542	0	0	243.897903%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P22.00	PUT	22.00		$5.10 / 1,050	$5.20 / 356	0	0	0.000000%	-1.000000	0.000901	0.000001	0.000000	-0.000603
SLV3Jan20C22.00	CALL	22.00			$0.01 / 1,542	0	0	227.729436%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P21.50	PUT	21.50		$4.65 / 13	$4.70 / 364	0	0	235.232411%	-1.000000	0.000881	0.000001	0.000000	-0.000589
SLV3Jan20C21.50	CALL	21.50	$0.01		$0.01 / 1,542	0	50	210.996035%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20C21.00	CALL	21.00	$0.01		$0.01 / 2,190	0	120	193.651930%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P21.00	PUT	21.00		$4.15 / 13	$4.20 / 364	0	0	216.417073%	-1.000000	0.000860	0.000001	0.000000	-0.000575
SLV3Jan20C20.50	CALL	20.50			$0.01 / 1,542	0	0	175.632020%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P20.50	PUT	20.50		$3.65 / 13	$3.70 / 364	0	0	196.839854%	-1.000000	0.000840	0.000001	0.000000	-0.000562
SLV3Jan20C20.00	CALL	20.00	$0.01		$0.01 / 1,542	0	5	156.858248%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P20.00	PUT	20.00		$3.15 / 13	$3.20 / 364	0	0	176.409384%	-1.000000	0.000819	0.000001	0.000000	-0.000548
SLV3Jan20C19.50	CALL	19.50	$0.01		$0.01 / 1,803	0	2	137.235298%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P19.50	PUT	19.50		$2.65 / 13	$2.70 / 110	0	0	155.007603%	-1.000000	0.000799	0.000001	0.000000	-0.000534
SLV3Jan20C19.00	CALL	19.00			$0.01 / 1,542	0	0	116.618869%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P19.00	PUT	19.00	$3.05	$2.15 / 14	$2.20 / 110	0	0	132.469004%	-1.000000	0.000778	0.000001	0.000000	-0.000521
SLV3Jan20C18.50	CALL	18.50	$0.01		$0.01 / 1,542	0	10	94.815097%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P18.50	PUT	18.50	$1.75	$1.65 / 57	$1.70 / 110	0	0	108.549593%	-1.000000	0.000758	0.000001	0.000000	-0.000507
SLV3Jan20C18.00	CALL	18.00	$0.01		$0.01 / 2,184	0	141	71.494631%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P18.00	PUT	18.00	$1.14	$1.15 / 43	$1.20 / 110	0	1	82.850551%	-1.000000	0.000737	0.000001	0.000000	-0.000493
SLV3Jan20P16.50	PUT	16.50	$0.01		$0.01 / 3,030	0	3,392	28.381549%	-0.028606	-0.005827	0.365808	0.000576	-0.000013
SLV3Jan20P15.50	PUT	15.50	$0.01		$0.01 / 2,176	0	938	87.347767%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P15.00	PUT	15.00	$0.01		$0.01 / 2,179	0	905	115.325171%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P14.50	PUT	14.50	$0.01		$0.01 / 1,542	0	85	143.362963%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20C14.50	CALL	14.50	$1.76	$2.31 / 14	$2.36 / 123	0	11	0.000000%	1.000000	-0.000594	0.000001	0.000000	0.000397
SLV3Jan20C14.00	CALL	14.00		$2.81 / 14	$2.86 / 123	0	0	0.000000%	1.000000	-0.000573	0.000001	0.000000	0.000384
SLV3Jan20P14.00	PUT	14.00	$0.01		$0.01 / 1,542	0	1	171.738968%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20C13.50	CALL	13.50	$3.30	$3.30 / 455	$3.40 / 1,057	0	8	179.806976%	1.000000	-0.000553	0.000001	0.000000	0.000370
SLV3Jan20P13.50	PUT	13.50			$0.01 / 1,542	0	0	200.635536%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20P13.00	PUT	13.00			$0.01 / 1,542	0	0	230.199025%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20C13.00	CALL	13.00		$3.80 / 462	$3.90 / 1,068	0	0	207.009948%	1.000000	-0.000532	0.000001	0.000000	0.000356
SLV3Jan20P12.50	PUT	12.50			$0.01 / 1,542	0	0	260.573382%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20C12.50	CALL	12.50		$4.30 / 363	$4.40 / 1,074	0	0	235.013243%	1.000000	-0.000512	0.000001	0.000000	0.000342
SLV3Jan20P12.00	PUT	12.00			$0.01 / 1,542	0	0	291.887137%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20C12.00	CALL	12.00		$4.80 / 363	$4.90 / 1,074	0	0	263.928409%	1.000000	-0.000491	0.000001	0.000000	0.000329
SLV3Jan20C11.50	CALL	11.50		$5.30 / 246	$5.40 / 246	0	0	293.880399%	1.000000	-0.000471	0.000001	0.000000	0.000315
SLV3Jan20P11.50	PUT	11.50			$0.01 / 1,542	0	0	324.274099%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jan20C11.00	CALL	11.00		$5.80 / 246	$5.90 / 246	0	0	324.995251%	1.000000	-0.000451	0.000000	0.000000	0.000301
SLV3Jan20P11.00	PUT	11.00			$0.01 / 1,542	0	0	357.873993%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV3Jan20C10.50	CALL	10.50		$6.30 / 246	$6.40 / 246	0	0	357.411915%	1.000000	-0.000430	0.000000	0.000000	0.000288
SLV3Jan20P10.50	PUT	10.50			$0.01 / 1,542	0	0	392.840931%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV3Jan20P10.00	PUT	10.00			$0.01 / 1,542	0	0	429.342435%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV3Jan20C10.00	CALL	10.00		$6.80 / 246	$6.90 / 246	0	0	391.284744%	1.000000	-0.000410	0.000000	0.000000	0.000274
SLV3Jan20C9.50	CALL	9.50		$7.30 / 246	$7.40 / 246	0	0	426.790839%	1.000000	-0.000389	0.000000	0.000000	0.000260
SLV3Jan20P9.50	PUT	9.50			$0.01 / 1,542	0	0	467.569300%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV3Jan20C9.00	CALL	9.00	$7.85	$7.80 / 435	$7.90 / 246	0	1	464.127948%	1.000000	-0.000369	0.000000	0.000000	0.000247
SLV3Jan20P9.00	PUT	9.00			$0.01 / 1,542	0	0	507.741169%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV3Jan20C8.50	CALL	8.50		$8.30 / 246	$8.40 / 246	0	0	503.536045%	1.000000	-0.000348	0.000000	0.000000	0.000233
SLV3Jan20P8.50	PUT	8.50	$0.01		$0.01 / 1,542	0	1	550.107364%	-0.000001	0.000000	0.000000	0.000000	0.000000