SLV Option Chain

End of day data from March 6, 2020 for SLV options expired on March 6, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV6Mar20P16.00PUT16.00$0.01$0.01 / 3,3835,5568,41117.311590%-0.191330-0.0252551.4674830.002305-0.000085
SLV6Mar20C16.00CALL16.00$0.18$0.16 / 444$0.20 / 204,9665,26121.971368%0.808670-0.0255161.4674830.0023050.000353
SLV6Mar20C16.50CALL16.50$0.01$0.01 / 4,9021,58611,84229.228756%0.035566-0.0072790.4215860.0006620.000016
SLV6Mar20C15.50CALL15.50$0.73$0.62 / 20$0.74 / 203007,71458.844744%0.999861-0.0003030.0028960.0000050.000425
SLV6Mar20C15.00CALL15.00$1.17$1.12 / 119$1.24 / 11925677992.044791%1.000000-0.0002450.0000010.0000000.000411
SLV6Mar20P15.50PUT15.50$0.01$0.01 / 4,4441692,18450.252413%-0.000139-0.0000500.0028960.0000050.000000
SLV6Mar20P16.50PUT16.50$0.33$0.29 / 110$0.38 / 541541,4530.000000%-0.964434-0.0070100.4215860.000662-0.000436
SLV6Mar20P17.00PUT17.00$0.87$0.76 / 119$0.88 / 1261362,5320.000000%-0.9999950.0002750.0001330.000000-0.000466
SLV6Mar20C12.50CALL12.50$3.50$3.60 / 116$3.75 / 1161000243.624484%1.000000-0.0002040.0000010.0000000.000342
SLV6Mar20C17.00CALL17.00$0.01$0.01 / 4,6325713,76658.084527%0.000005-0.0000020.0001330.0000000.000000
SLV6Mar20P18.00PUT18.00$1.81$1.76 / 121$1.88 / 19203610.000000%-1.0000000.0002930.0000010.000000-0.000493
SLV6Mar20C13.50CALL13.50$2.68$2.62 / 119$2.74 / 11920133188.784913%1.000000-0.0002200.0000010.0000000.000370
SLV6Mar20P17.50PUT17.50$1.46$1.26 / 119$1.38 / 126191,1480.000000%-1.0000000.0002850.0000010.000000-0.000479
SLV6Mar20C17.50CALL17.50$0.01$0.01 / 2,9351233,11383.626110%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20C18.00CALL18.00$0.01$0.01 / 4,626416,997107.200661%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P15.00PUT15.00$0.01$0.01 / 2,90122,36580.295258%-0.0000010.0000000.0000010.0000000.000000
SLV6Mar20C13.00CALL13.00$3.00$3.10 / 27$3.25 / 116280211.216297%1.000000-0.0002120.0000010.0000000.000356
SLV6Mar20P19.50PUT19.50$3.25$3.25 / 111$3.40 / 116110.000000%-1.0000000.0003180.0000010.000000-0.000534
SLV6Mar20C26.00CALL26.00$0.01 / 2,08000374.207031%0.0000000.0000000.0000000.0000000.000000
SLV6Mar20P26.00PUT26.00$9.75 / 100$9.90 / 10000.000000%-1.0000000.0004240.0000000.000000-0.000712
SLV6Mar20C25.00CALL25.00$0.01 / 2,08000347.724946%0.0000000.0000000.0000000.0000000.000000
SLV6Mar20P25.00PUT25.00$8.75 / 100$8.90 / 10000.000000%-1.0000000.0004080.0000000.000000-0.000685
SLV6Mar20C24.00CALL24.00$0.01 / 2,08000319.802072%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P24.00PUT24.00$7.75 / 100$7.90 / 10000.000000%-1.0000000.0003910.0000010.000000-0.000658
SLV6Mar20P23.50PUT23.50$7.25 / 115$7.40 / 100000.000000%-1.0000000.0003830.0000010.000000-0.000644
SLV6Mar20C23.50CALL23.50$0.01 / 2,08000305.248235%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20C23.00CALL23.00$0.01 / 2,08000290.264525%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P23.00PUT23.00$6.75 / 115$6.90 / 100000.000000%-1.0000000.0003750.0000010.000000-0.000630
SLV6Mar20C22.50CALL22.50$0.01 / 2,08000274.821446%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P22.50PUT22.50$6.25 / 115$6.40 / 100000.000000%-1.0000000.0003670.0000010.000000-0.000616
SLV6Mar20C22.00CALL22.00$0.01$0.01 / 2,080050258.886667%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P22.00PUT22.00$5.75 / 115$5.90 / 100000.000000%-1.0000000.0003590.0000010.000000-0.000603
SLV6Mar20C21.50CALL21.50$0.01 / 2,08000242.421769%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P21.50PUT21.50$5.25 / 115$5.40 / 100000.000000%-1.0000000.0003500.0000010.000000-0.000589
SLV6Mar20C21.00CALL21.00$0.01$0.01 / 2,280080225.383383%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P21.00PUT21.00$4.75 / 23$4.90 / 28000.000000%-1.0000000.0003420.0000010.000000-0.000575
SLV6Mar20P20.50PUT20.50$4.95$4.25 / 23$4.40 / 114000.000000%-1.0000000.0003340.0000010.000000-0.000562
SLV6Mar20C20.50CALL20.50$0.01$0.01 / 2,9060543207.719683%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20C20.00CALL20.00$0.01$0.01 / 2,9080206189.369262%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P20.00PUT20.00$3.05$3.75 / 111$3.90 / 116010.000000%-1.0000000.0003260.0000010.000000-0.000548
SLV6Mar20C19.50CALL19.50$0.01$0.01 / 2,9080769170.256156%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20C19.00CALL19.00$0.01$0.01 / 2,91601,905150.284502%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P19.00PUT19.00$2.78$2.76 / 116$2.88 / 20080.000000%-1.0000000.0003100.0000010.000000-0.000521
SLV6Mar20C18.50CALL18.50$0.01$0.01 / 2,91101,562129.327864%0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P18.50PUT18.50$2.40$2.26 / 116$2.38 / 200810.000000%-1.0000000.0003020.0000010.000000-0.000507
SLV6Mar20P14.50PUT14.50$0.01$0.01 / 2,89906,101109.661456%-0.0000010.0000000.0000010.0000000.000000
SLV6Mar20C14.50CALL14.50$1.52$1.62 / 102$1.74 / 1190118124.305238%1.000000-0.0002360.0000010.0000000.000397
SLV6Mar20P14.00PUT14.00$0.01$0.01 / 2,7850550139.003043%-0.0000010.0000000.0000010.0000000.000000
SLV6Mar20C14.00CALL14.00$2.01$2.12 / 102$2.24 / 1190120156.416049%1.000000-0.0002280.0000010.0000000.000384
SLV6Mar20P13.50PUT13.50$0.02$0.01 / 2,7850122168.656879%-0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P13.00PUT13.00$0.01 / 2,34100198.847965%-0.0000010.0000000.0000010.0000000.000000
SLV6Mar20P12.50PUT12.50$0.01 / 2,34100229.753887%-0.0000010.0000000.0000010.0000000.000000
SLV6Mar20C12.00CALL12.00$4.10 / 132$4.25 / 11900276.930512%1.000000-0.0001960.0000010.0000000.000329
SLV6Mar20P12.00PUT12.00$0.01 / 2,34100261.531230%-0.0000010.0000000.0000010.0000000.000000
SLV6Mar20C11.50CALL11.50$4.60 / 114$4.75 / 11400311.291064%1.000000-0.0001870.0000010.0000000.000315
SLV6Mar20P11.50PUT11.50$0.01 / 2,34100294.329915%-0.0000010.0000000.0000010.0000000.000000
SLV6Mar20C11.00CALL11.00$5.10 / 110$5.25 / 2900346.868310%1.000000-0.0001790.0000010.0000000.000301
SLV6Mar20P11.00PUT11.00$0.01 / 2,08000328.302861%-0.0000010.0000000.0000010.0000000.000000
SLV6Mar20C10.50CALL10.50$5.60 / 110$5.75 / 2900383.835346%1.000000-0.0001710.0000000.0000000.000288
SLV6Mar20P10.50PUT10.50$0.01 / 2,08000363.609446%-0.0000010.0000000.0000000.0000000.000000
SLV6Mar20P10.00PUT10.00$0.01 / 2,08000400.425745%-0.0000010.0000000.0000000.0000000.000000
SLV6Mar20C10.00CALL10.00$6.10 / 110$6.25 / 2900422.375494%1.000000-0.0001630.0000000.0000000.000274
SLV6Mar20P9.50PUT9.50$0.01 / 2,08000438.947035%-0.0000010.0000000.0000000.0000000.000000
SLV6Mar20C9.50CALL9.50$6.60 / 110$6.75 / 2900462.695685%1.000000-0.0001550.0000000.0000000.000260
SLV6Mar20P9.00PUT9.00$0.01 / 2,08000479.392835%-0.0000010.0000000.0000000.0000000.000000
SLV6Mar20C9.00CALL9.00$7.10 / 110$7.25 / 2900505.030573%1.000000-0.0001470.0000000.0000000.000247
SLV6Mar20C8.00CALL8.00$8.10 / 100$8.25 / 1000596.869470%1.000000-0.0001300.0000000.0000000.000219
SLV6Mar20P8.00PUT8.00$0.01 / 2,08000567.142417%-0.0000010.0000000.0000000.0000000.000000
SLV6Mar20C7.00CALL7.00$9.10 / 100$9.25 / 1000700.700426%1.000000-0.0001140.0000000.0000000.000192
SLV6Mar20P7.00PUT7.00$0.01 / 2,08000666.320020%-0.0000010.0000000.0000000.0000000.000000