SLV Option Chain

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

Data From

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV3Jan20C17.00CALL17.00$0.01$0.01 / 10,9462,9238,07516.029644%0.196758-0.0249321.5495170.0024440.000090
SLV3Jan20C16.50CALL16.50$0.32$0.32 / 23$0.33 / 502,1765,9760.000000%0.974862-0.0059110.3282000.0005180.000440
SLV3Jan20P17.00PUT17.00$0.18$0.16 / 12$0.19 / 341,36292020.790695%-0.803242-0.0242361.5495170.002444-0.000375
SLV3Jan20C16.00CALL16.00$0.82$0.82 / 12$0.85 / 205352,8860.000000%0.999999-0.0006560.0000170.0000000.000438
SLV3Jan20C15.50CALL15.50$1.35$1.32 / 12$1.35 / 25168830.000000%1.000000-0.0006350.0000010.0000000.000425
SLV3Jan20C15.00CALL15.00$1.80$1.82 / 23$1.86 / 12310740.000000%1.000000-0.0006140.0000010.0000000.000411
SLV3Jan20P16.00PUT16.00$0.01$0.01 / 2,18371,90158.974017%-0.0000010.0000000.0000170.0000000.000000
SLV3Jan20C17.50CALL17.50$0.01$0.01 / 3,07553,09645.992776%0.000170-0.0000580.0036400.0000060.000000
SLV3Jan20P17.50PUT17.50$0.66$0.65 / 129$0.69 / 12355250.925362%-0.9998300.0006580.0036400.000006-0.000479
SLV3Jan20P23.50PUT23.50$6.60 / 246$6.70 / 246000.000000%-1.0000000.0009620.0000010.000000-0.000644
SLV3Jan20C23.50CALL23.50$0.01 / 1,54200274.723040%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20C23.00CALL23.00$0.01 / 1,54200259.552553%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P23.00PUT23.00$6.10 / 246$6.20 / 355000.000000%-1.0000000.0009420.0000010.000000-0.000630
SLV3Jan20P22.50PUT22.50$5.60 / 246$5.70 / 246000.000000%-1.0000000.0009220.0000010.000000-0.000616
SLV3Jan20C22.50CALL22.50$0.01 / 1,54200243.897903%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P22.00PUT22.00$5.10 / 1,050$5.20 / 356000.000000%-1.0000000.0009010.0000010.000000-0.000603
SLV3Jan20C22.00CALL22.00$0.01 / 1,54200227.729436%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P21.50PUT21.50$4.65 / 13$4.70 / 36400235.232411%-1.0000000.0008810.0000010.000000-0.000589
SLV3Jan20C21.50CALL21.50$0.01$0.01 / 1,542050210.996035%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20C21.00CALL21.00$0.01$0.01 / 2,1900120193.651930%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P21.00PUT21.00$4.15 / 13$4.20 / 36400216.417073%-1.0000000.0008600.0000010.000000-0.000575
SLV3Jan20C20.50CALL20.50$0.01 / 1,54200175.632020%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P20.50PUT20.50$3.65 / 13$3.70 / 36400196.839854%-1.0000000.0008400.0000010.000000-0.000562
SLV3Jan20C20.00CALL20.00$0.01$0.01 / 1,54205156.858248%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P20.00PUT20.00$3.15 / 13$3.20 / 36400176.409384%-1.0000000.0008190.0000010.000000-0.000548
SLV3Jan20C19.50CALL19.50$0.01$0.01 / 1,80302137.235298%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P19.50PUT19.50$2.65 / 13$2.70 / 11000155.007603%-1.0000000.0007990.0000010.000000-0.000534
SLV3Jan20C19.00CALL19.00$0.01 / 1,54200116.618869%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P19.00PUT19.00$3.05$2.15 / 14$2.20 / 11000132.469004%-1.0000000.0007780.0000010.000000-0.000521
SLV3Jan20C18.50CALL18.50$0.01$0.01 / 1,54201094.815097%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P18.50PUT18.50$1.75$1.65 / 57$1.70 / 11000108.549593%-1.0000000.0007580.0000010.000000-0.000507
SLV3Jan20C18.00CALL18.00$0.01$0.01 / 2,184014171.494631%0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P18.00PUT18.00$1.14$1.15 / 43$1.20 / 1100182.850551%-1.0000000.0007370.0000010.000000-0.000493
SLV3Jan20P16.50PUT16.50$0.01$0.01 / 3,03003,39228.381549%-0.028606-0.0058270.3658080.000576-0.000013
SLV3Jan20P15.50PUT15.50$0.01$0.01 / 2,176093887.347767%-0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P15.00PUT15.00$0.01$0.01 / 2,1790905115.325171%-0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P14.50PUT14.50$0.01$0.01 / 1,542085143.362963%-0.0000010.0000000.0000010.0000000.000000
SLV3Jan20C14.50CALL14.50$1.76$2.31 / 14$2.36 / 1230110.000000%1.000000-0.0005940.0000010.0000000.000397
SLV3Jan20C14.00CALL14.00$2.81 / 14$2.86 / 123000.000000%1.000000-0.0005730.0000010.0000000.000384
SLV3Jan20P14.00PUT14.00$0.01$0.01 / 1,54201171.738968%-0.0000010.0000000.0000010.0000000.000000
SLV3Jan20C13.50CALL13.50$3.30$3.30 / 455$3.40 / 1,05708179.806976%1.000000-0.0005530.0000010.0000000.000370
SLV3Jan20P13.50PUT13.50$0.01 / 1,54200200.635536%-0.0000010.0000000.0000010.0000000.000000
SLV3Jan20P13.00PUT13.00$0.01 / 1,54200230.199025%-0.0000010.0000000.0000010.0000000.000000
SLV3Jan20C13.00CALL13.00$3.80 / 462$3.90 / 1,06800207.009948%1.000000-0.0005320.0000010.0000000.000356
SLV3Jan20P12.50PUT12.50$0.01 / 1,54200260.573382%-0.0000010.0000000.0000010.0000000.000000
SLV3Jan20C12.50CALL12.50$4.30 / 363$4.40 / 1,07400235.013243%1.000000-0.0005120.0000010.0000000.000342
SLV3Jan20P12.00PUT12.00$0.01 / 1,54200291.887137%-0.0000010.0000000.0000010.0000000.000000
SLV3Jan20C12.00CALL12.00$4.80 / 363$4.90 / 1,07400263.928409%1.000000-0.0004910.0000010.0000000.000329
SLV3Jan20C11.50CALL11.50$5.30 / 246$5.40 / 24600293.880399%1.000000-0.0004710.0000010.0000000.000315
SLV3Jan20P11.50PUT11.50$0.01 / 1,54200324.274099%-0.0000010.0000000.0000010.0000000.000000
SLV3Jan20C11.00CALL11.00$5.80 / 246$5.90 / 24600324.995251%1.000000-0.0004510.0000000.0000000.000301
SLV3Jan20P11.00PUT11.00$0.01 / 1,54200357.873993%-0.0000010.0000000.0000000.0000000.000000
SLV3Jan20C10.50CALL10.50$6.30 / 246$6.40 / 24600357.411915%1.000000-0.0004300.0000000.0000000.000288
SLV3Jan20P10.50PUT10.50$0.01 / 1,54200392.840931%-0.0000010.0000000.0000000.0000000.000000
SLV3Jan20P10.00PUT10.00$0.01 / 1,54200429.342435%-0.0000010.0000000.0000000.0000000.000000
SLV3Jan20C10.00CALL10.00$6.80 / 246$6.90 / 24600391.284744%1.000000-0.0004100.0000000.0000000.000274
SLV3Jan20C9.50CALL9.50$7.30 / 246$7.40 / 24600426.790839%1.000000-0.0003890.0000000.0000000.000260
SLV3Jan20P9.50PUT9.50$0.01 / 1,54200467.569300%-0.0000010.0000000.0000000.0000000.000000
SLV3Jan20C9.00CALL9.00$7.85$7.80 / 435$7.90 / 24601464.127948%1.000000-0.0003690.0000000.0000000.000247
SLV3Jan20P9.00PUT9.00$0.01 / 1,54200507.741169%-0.0000010.0000000.0000000.0000000.000000
SLV3Jan20C8.50CALL8.50$8.30 / 246$8.40 / 24600503.536045%1.000000-0.0003480.0000000.0000000.000233
SLV3Jan20P8.50PUT8.50$0.01$0.01 / 1,54201550.107364%-0.0000010.0000000.0000000.0000000.000000