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

SLV Option Chain

End of day data from February 7, 2020 for SLV options expired on February 7, 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
SLV7Feb20C16.50	CALL	16.50	$0.03	$0.02 / 200	$0.05 / 49	7,024	6,593	5.662017%	0.569877	-0.029833	2.620448	0.003398	0.000256
SLV7Feb20P16.50	PUT	16.50	$0.01		$0.01 / 11,608	588	4,772	5.891202%	-0.430123	-0.029141	2.620448	0.003398	-0.000196
SLV7Feb20P17.00	PUT	17.00	$0.48	$0.45 / 636	$0.48 / 49	118	1,695	0.000000%	-0.999080	0.000478	0.020806	0.000027	-0.000465
SLV7Feb20C16.00	CALL	16.00	$0.52	$0.52 / 49	$0.55 / 607	118	705	40.299900%	0.999820	-0.000722	0.004573	0.000006	0.000438
SLV7Feb20C17.00	CALL	17.00	$0.01		$0.01 / 6,404	69	20,322	36.674601%	0.000920	-0.000234	0.020806	0.000027	0.000000
SLV7Feb20C18.00	CALL	18.00	$0.01		$0.01 / 4,853	5	1,614	88.223782%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20C15.50	CALL	15.50	$1.06	$1.01 / 679	$1.05 / 677	3	206	61.203298%	1.000000	-0.000650	0.000001	0.000000	0.000425
SLV7Feb20P16.00	PUT	16.00	$0.01		$0.01 / 6,731	2	2,946	40.928173%	-0.000180	-0.000051	0.004573	0.000006	0.000000
SLV7Feb20P15.00	PUT	15.00	$0.01		$0.01 / 4,977	2	1,020	99.415380%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20C17.50	CALL	17.50	$0.01		$0.01 / 3,070	1	22,623	63.798011%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20C15.00	CALL	15.00	$1.60	$1.52 / 49	$1.55 / 631	1	43	98.310618%	1.000000	-0.000629	0.000001	0.000000	0.000411
SLV7Feb20P24.00	PUT	24.00		$7.45 / 266	$7.50 / 266	0	0	238.918917%	-1.000000	0.001006	0.000000	0.000000	-0.000658
SLV7Feb20C24.00	CALL	24.00	$0.01		$0.01 / 3,845	0	10	303.487467%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV7Feb20C23.50	CALL	23.50			$0.01 / 3,817	0	0	288.844288%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV7Feb20P23.50	PUT	23.50		$6.95 / 266	$7.00 / 266	0	0	226.371486%	-1.000000	0.000985	0.000000	0.000000	-0.000644
SLV7Feb20P23.00	PUT	23.00		$6.45 / 562	$6.50 / 620	0	0	213.519197%	-1.000000	0.000964	0.000001	0.000000	-0.000630
SLV7Feb20C23.00	CALL	23.00			$0.01 / 3,817	0	0	273.761646%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20P22.50	PUT	22.50		$5.95 / 562	$6.00 / 612	0	0	200.343027%	-1.000000	0.000943	0.000001	0.000000	-0.000616
SLV7Feb20C22.50	CALL	22.50			$0.01 / 3,817	0	0	258.210196%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20C22.00	CALL	22.00	$0.02		$0.01 / 3,827	0	19	242.153349%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20P22.00	PUT	22.00		$5.45 / 562	$5.50 / 620	0	0	186.823164%	-1.000000	0.000922	0.000001	0.000000	-0.000603
SLV7Feb20C21.50	CALL	21.50			$0.01 / 3,817	0	0	225.551012%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20P21.50	PUT	21.50		$4.95 / 610	$5.00 / 700	0	0	172.931112%	-1.000000	0.000901	0.000001	0.000000	-0.000589
SLV7Feb20C21.00	CALL	21.00	$0.02		$0.01 / 3,817	0	2	208.355427%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20P21.00	PUT	21.00		$4.45 / 610	$4.50 / 707	0	0	158.647351%	-1.000000	0.000880	0.000001	0.000000	-0.000575
SLV7Feb20C20.50	CALL	20.50			$0.01 / 3,804	0	0	190.510128%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20P20.50	PUT	20.50		$3.95 / 610	$4.00 / 713	0	0	143.933275%	-1.000000	0.000859	0.000001	0.000000	-0.000562
SLV7Feb20C20.00	CALL	20.00	$0.02		$0.01 / 3,818	0	11	171.943415%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20P20.00	PUT	20.00	$3.15	$3.45 / 519	$3.50 / 595	0	4	128.752231%	-1.000000	0.000838	0.000001	0.000000	-0.000548
SLV7Feb20P19.50	PUT	19.50		$2.95 / 588	$2.98 / 49	0	0	0.000000%	-1.000000	0.000817	0.000001	0.000000	-0.000534
SLV7Feb20C19.50	CALL	19.50	$0.04		$0.01 / 3,661	0	6	152.576779%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20C19.00	CALL	19.00	$0.01		$0.01 / 5,001	0	376	132.284208%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20P19.00	PUT	19.00		$2.45 / 663	$2.48 / 49	0	0	0.000000%	-1.000000	0.000796	0.000001	0.000000	-0.000521
SLV7Feb20C18.50	CALL	18.50	$0.01		$0.01 / 3,998	0	77	110.914896%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20P18.50	PUT	18.50		$1.95 / 624	$1.98 / 49	0	0	0.000000%	-1.000000	0.000775	0.000001	0.000000	-0.000507
SLV7Feb20P18.00	PUT	18.00	$1.64	$1.45 / 652	$1.48 / 49	0	0	0.000000%	-1.000000	0.000754	0.000001	0.000000	-0.000493
SLV7Feb20P17.50	PUT	17.50	$0.85	$0.95 / 668	$0.98 / 49	0	2,196	0.000000%	-1.000000	0.000734	0.000001	0.000000	-0.000479
SLV7Feb20P15.50	PUT	15.50	$0.01		$0.01 / 4,979	0	333	70.666207%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20C14.50	CALL	14.50	$1.92	$2.01 / 582	$2.05 / 605	0	16	113.199725%	1.000000	-0.000608	0.000001	0.000000	0.000397
SLV7Feb20P14.50	PUT	14.50			$0.01 / 4,083	0	0	127.988961%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20C14.00	CALL	14.00		$2.51 / 664	$2.55 / 634	0	0	139.485197%	1.000000	-0.000587	0.000001	0.000000	0.000384
SLV7Feb20P14.00	PUT	14.00			$0.01 / 3,630	0	0	156.765592%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20P13.50	PUT	13.50			$0.01 / 3,803	0	0	185.981128%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20C13.50	CALL	13.50		$3.00 / 673	$3.05 / 632	0	0	0.000000%	1.000000	-0.000566	0.000001	0.000000	0.000370
SLV7Feb20P13.00	PUT	13.00			$0.01 / 3,817	0	0	215.818451%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20C13.00	CALL	13.00		$3.50 / 559	$3.55 / 632	0	0	0.000000%	1.000000	-0.000545	0.000001	0.000000	0.000356
SLV7Feb20P12.50	PUT	12.50			$0.01 / 3,817	0	0	246.424590%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20C12.50	CALL	12.50		$4.00 / 673	$4.05 / 632	0	0	0.000000%	1.000000	-0.000524	0.000001	0.000000	0.000342
SLV7Feb20C12.00	CALL	12.00		$4.50 / 559	$4.55 / 632	0	0	0.000000%	1.000000	-0.000503	0.000001	0.000000	0.000329
SLV7Feb20P12.00	PUT	12.00			$0.01 / 3,817	0	0	277.940664%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Feb20C11.50	CALL	11.50		$5.00 / 266	$5.05 / 266	0	0	0.000000%	1.000000	-0.000482	0.000000	0.000000	0.000315
SLV7Feb20P11.50	PUT	11.50			$0.01 / 3,817	0	0	310.512782%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV7Feb20C11.00	CALL	11.00		$5.50 / 266	$5.55 / 266	0	0	0.000000%	1.000000	-0.000461	0.000000	0.000000	0.000301
SLV7Feb20P11.00	PUT	11.00			$0.01 / 3,817	0	0	344.276963%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV7Feb20C10.50	CALL	10.50		$6.00 / 266	$6.05 / 266	0	0	0.000000%	1.000000	-0.000440	0.000000	0.000000	0.000288
SLV7Feb20P10.50	PUT	10.50			$0.01 / 3,817	0	0	379.393197%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV7Feb20P10.00	PUT	10.00			$0.01 / 3,817	0	0	416.038437%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV7Feb20C10.00	CALL	10.00		$6.50 / 266	$6.55 / 266	0	0	0.000000%	1.000000	-0.000419	0.000000	0.000000	0.000274
SLV7Feb20C9.50	CALL	9.50		$7.00 / 266	$7.05 / 266	0	0	0.000000%	1.000000	-0.000398	0.000000	0.000000	0.000260
SLV7Feb20P9.50	PUT	9.50			$0.01 / 3,817	0	0	454.396845%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV7Feb20C9.00	CALL	9.00		$7.50 / 266	$7.55 / 266	0	0	0.000000%	1.000000	-0.000377	0.000000	0.000000	0.000247
SLV7Feb20P9.00	PUT	9.00			$0.01 / 3,845	0	0	494.691660%	-0.000001	0.000000	0.000000	0.000000	0.000000