SLV Option Chain

End of day data from February 7, 2020 for SLV options expired on February 7, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV7Feb20C16.50CALL16.50$0.03$0.02 / 200$0.05 / 497,0246,5935.662017%0.569877-0.0298332.6204480.0033980.000256
SLV7Feb20P16.50PUT16.50$0.01$0.01 / 11,6085884,7725.891202%-0.430123-0.0291412.6204480.003398-0.000196
SLV7Feb20P17.00PUT17.00$0.48$0.45 / 636$0.48 / 491181,6950.000000%-0.9990800.0004780.0208060.000027-0.000465
SLV7Feb20C16.00CALL16.00$0.52$0.52 / 49$0.55 / 60711870540.299900%0.999820-0.0007220.0045730.0000060.000438
SLV7Feb20C17.00CALL17.00$0.01$0.01 / 6,4046920,32236.674601%0.000920-0.0002340.0208060.0000270.000000
SLV7Feb20C18.00CALL18.00$0.01$0.01 / 4,85351,61488.223782%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20C15.50CALL15.50$1.06$1.01 / 679$1.05 / 677320661.203298%1.000000-0.0006500.0000010.0000000.000425
SLV7Feb20P16.00PUT16.00$0.01$0.01 / 6,73122,94640.928173%-0.000180-0.0000510.0045730.0000060.000000
SLV7Feb20P15.00PUT15.00$0.01$0.01 / 4,97721,02099.415380%-0.0000010.0000000.0000010.0000000.000000
SLV7Feb20C17.50CALL17.50$0.01$0.01 / 3,070122,62363.798011%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20C15.00CALL15.00$1.60$1.52 / 49$1.55 / 63114398.310618%1.000000-0.0006290.0000010.0000000.000411
SLV7Feb20P24.00PUT24.00$7.45 / 266$7.50 / 26600238.918917%-1.0000000.0010060.0000000.000000-0.000658
SLV7Feb20C24.00CALL24.00$0.01$0.01 / 3,845010303.487467%0.0000000.0000000.0000000.0000000.000000
SLV7Feb20C23.50CALL23.50$0.01 / 3,81700288.844288%0.0000000.0000000.0000000.0000000.000000
SLV7Feb20P23.50PUT23.50$6.95 / 266$7.00 / 26600226.371486%-1.0000000.0009850.0000000.000000-0.000644
SLV7Feb20P23.00PUT23.00$6.45 / 562$6.50 / 62000213.519197%-1.0000000.0009640.0000010.000000-0.000630
SLV7Feb20C23.00CALL23.00$0.01 / 3,81700273.761646%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20P22.50PUT22.50$5.95 / 562$6.00 / 61200200.343027%-1.0000000.0009430.0000010.000000-0.000616
SLV7Feb20C22.50CALL22.50$0.01 / 3,81700258.210196%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20C22.00CALL22.00$0.02$0.01 / 3,827019242.153349%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20P22.00PUT22.00$5.45 / 562$5.50 / 62000186.823164%-1.0000000.0009220.0000010.000000-0.000603
SLV7Feb20C21.50CALL21.50$0.01 / 3,81700225.551012%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20P21.50PUT21.50$4.95 / 610$5.00 / 70000172.931112%-1.0000000.0009010.0000010.000000-0.000589
SLV7Feb20C21.00CALL21.00$0.02$0.01 / 3,81702208.355427%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20P21.00PUT21.00$4.45 / 610$4.50 / 70700158.647351%-1.0000000.0008800.0000010.000000-0.000575
SLV7Feb20C20.50CALL20.50$0.01 / 3,80400190.510128%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20P20.50PUT20.50$3.95 / 610$4.00 / 71300143.933275%-1.0000000.0008590.0000010.000000-0.000562
SLV7Feb20C20.00CALL20.00$0.02$0.01 / 3,818011171.943415%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20P20.00PUT20.00$3.15$3.45 / 519$3.50 / 59504128.752231%-1.0000000.0008380.0000010.000000-0.000548
SLV7Feb20P19.50PUT19.50$2.95 / 588$2.98 / 49000.000000%-1.0000000.0008170.0000010.000000-0.000534
SLV7Feb20C19.50CALL19.50$0.04$0.01 / 3,66106152.576779%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20C19.00CALL19.00$0.01$0.01 / 5,0010376132.284208%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20P19.00PUT19.00$2.45 / 663$2.48 / 49000.000000%-1.0000000.0007960.0000010.000000-0.000521
SLV7Feb20C18.50CALL18.50$0.01$0.01 / 3,998077110.914896%0.0000010.0000000.0000010.0000000.000000
SLV7Feb20P18.50PUT18.50$1.95 / 624$1.98 / 49000.000000%-1.0000000.0007750.0000010.000000-0.000507
SLV7Feb20P18.00PUT18.00$1.64$1.45 / 652$1.48 / 49000.000000%-1.0000000.0007540.0000010.000000-0.000493
SLV7Feb20P17.50PUT17.50$0.85$0.95 / 668$0.98 / 4902,1960.000000%-1.0000000.0007340.0000010.000000-0.000479
SLV7Feb20P15.50PUT15.50$0.01$0.01 / 4,979033370.666207%-0.0000010.0000000.0000010.0000000.000000
SLV7Feb20C14.50CALL14.50$1.92$2.01 / 582$2.05 / 605016113.199725%1.000000-0.0006080.0000010.0000000.000397
SLV7Feb20P14.50PUT14.50$0.01 / 4,08300127.988961%-0.0000010.0000000.0000010.0000000.000000
SLV7Feb20C14.00CALL14.00$2.51 / 664$2.55 / 63400139.485197%1.000000-0.0005870.0000010.0000000.000384
SLV7Feb20P14.00PUT14.00$0.01 / 3,63000156.765592%-0.0000010.0000000.0000010.0000000.000000
SLV7Feb20P13.50PUT13.50$0.01 / 3,80300185.981128%-0.0000010.0000000.0000010.0000000.000000
SLV7Feb20C13.50CALL13.50$3.00 / 673$3.05 / 632000.000000%1.000000-0.0005660.0000010.0000000.000370
SLV7Feb20P13.00PUT13.00$0.01 / 3,81700215.818451%-0.0000010.0000000.0000010.0000000.000000
SLV7Feb20C13.00CALL13.00$3.50 / 559$3.55 / 632000.000000%1.000000-0.0005450.0000010.0000000.000356
SLV7Feb20P12.50PUT12.50$0.01 / 3,81700246.424590%-0.0000010.0000000.0000010.0000000.000000
SLV7Feb20C12.50CALL12.50$4.00 / 673$4.05 / 632000.000000%1.000000-0.0005240.0000010.0000000.000342
SLV7Feb20C12.00CALL12.00$4.50 / 559$4.55 / 632000.000000%1.000000-0.0005030.0000010.0000000.000329
SLV7Feb20P12.00PUT12.00$0.01 / 3,81700277.940664%-0.0000010.0000000.0000010.0000000.000000
SLV7Feb20C11.50CALL11.50$5.00 / 266$5.05 / 266000.000000%1.000000-0.0004820.0000000.0000000.000315
SLV7Feb20P11.50PUT11.50$0.01 / 3,81700310.512782%-0.0000010.0000000.0000000.0000000.000000
SLV7Feb20C11.00CALL11.00$5.50 / 266$5.55 / 266000.000000%1.000000-0.0004610.0000000.0000000.000301
SLV7Feb20P11.00PUT11.00$0.01 / 3,81700344.276963%-0.0000010.0000000.0000000.0000000.000000
SLV7Feb20C10.50CALL10.50$6.00 / 266$6.05 / 266000.000000%1.000000-0.0004400.0000000.0000000.000288
SLV7Feb20P10.50PUT10.50$0.01 / 3,81700379.393197%-0.0000010.0000000.0000000.0000000.000000
SLV7Feb20P10.00PUT10.00$0.01 / 3,81700416.038437%-0.0000010.0000000.0000000.0000000.000000
SLV7Feb20C10.00CALL10.00$6.50 / 266$6.55 / 266000.000000%1.000000-0.0004190.0000000.0000000.000274
SLV7Feb20C9.50CALL9.50$7.00 / 266$7.05 / 266000.000000%1.000000-0.0003980.0000000.0000000.000260
SLV7Feb20P9.50PUT9.50$0.01 / 3,81700454.396845%-0.0000010.0000000.0000000.0000000.000000
SLV7Feb20C9.00CALL9.00$7.50 / 266$7.55 / 266000.000000%1.000000-0.0003770.0000000.0000000.000247
SLV7Feb20P9.00PUT9.00$0.01 / 3,84500494.691660%-0.0000010.0000000.0000000.0000000.000000