SLV Option Chain

End of day data from April 9, 2020 for SLV options expired on April 9, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV9Apr20C14.50CALL14.50$0.01$0.01 / 4$0.01 / 50013,7383,84521.334547%0.290007-0.0557081.0520780.0025650.000112
SLV9Apr20C14.00CALL14.00$0.31$0.25 / 5$0.38 / 1008,0616,51834.780912%0.839046-0.0397950.7507240.0018300.000320
SLV9Apr20C13.50CALL13.50$0.84$0.79 / 1$0.86 / 31,3523,05867.526458%0.995210-0.0023320.0427770.0001040.000368
SLV9Apr20P14.00PUT14.00$0.01$0.01 / 60$0.01 / 1,0839873,20731.873189%-0.160954-0.0397250.7507240.001830-0.000064
SLV9Apr20C15.00CALL15.00$0.01$0.01 / 19$0.01 / 1,1513564,43755.868569%0.020431-0.0080220.1515260.0003690.000008
SLV9Apr20P14.50PUT14.50$0.21$0.17 / 83$0.20 / 443172,3139.092785%-0.709993-0.0556341.0520780.002565-0.000285
SLV9Apr20C13.00CALL13.00$1.36$1.24 / 66$1.38 / 1001771,1660.000000%0.999989-0.0000740.0001460.0000000.000356
SLV9Apr20P13.50PUT13.50$0.01$0.01 / 8511562,20067.619638%-0.004790-0.0022640.0427770.000104-0.000002
SLV9Apr20C12.50CALL12.50$1.76$1.74 / 66$1.88 / 100674430.000000%1.000000-0.0000630.0000010.0000000.000342
SLV9Apr20P13.00PUT13.00$0.01$0.01 / 1,0996210,683101.520117%-0.000011-0.0000080.0001460.0000000.000000
SLV9Apr20C12.00CALL12.00$2.30$2.24 / 66$2.38 / 100604750.000000%1.000000-0.0000610.0000010.0000000.000329
SLV9Apr20P12.50PUT12.50$0.01$0.01 / 451341,627135.122599%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P15.00PUT15.00$0.65$0.62 / 100$0.76 / 66302,85249.008131%-0.979569-0.0079460.1515260.000369-0.000403
SLV9Apr20C16.00CALL16.00$0.01$0.01 / 1,167202,663112.283229%0.0000010.0000000.0000080.0000000.000000
SLV9Apr20P15.50PUT15.50$1.12$1.12 / 100$1.26 / 661294276.087189%-0.999756-0.0000700.0028010.000007-0.000425
SLV9Apr20C11.00CALL11.00$3.39$3.20 / 216$3.40 / 21682560.000000%1.000000-0.0000560.0000010.0000000.000301
SLV9Apr20C11.50CALL11.50$2.94$2.74 / 66$2.88 / 1005770.000000%1.000000-0.0000580.0000010.0000000.000315
SLV9Apr20P16.50PUT16.50$2.23$2.12 / 100$2.25 / 1448182.196250%-1.0000000.0000840.0000010.000000-0.000452
SLV9Apr20P18.00PUT18.00$3.80$3.60 / 216$3.80 / 21620217.694921%-1.0000000.0000910.0000010.000000-0.000493
SLV9Apr20C26.00CALL26.00$0.01$0.01 / 73001460.609819%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P26.00PUT26.00$11.60 / 216$11.80 / 21600484.193260%-1.0000000.0001320.0000010.000000-0.000712
SLV9Apr20P25.00PUT25.00$10.60 / 216$10.80 / 21600457.329463%-1.0000000.0001270.0000010.000000-0.000685
SLV9Apr20C25.00CALL25.00$0.01$0.01 / 73001434.735416%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20C24.50CALL24.50000.000000%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P24.50PUT24.50000.000000%-1.0000000.0009900.0000010.000000-0.028813
SLV9Apr20C24.00CALL24.00$0.01 / 73000407.517241%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P24.00PUT24.00$9.60 / 216$9.80 / 21600429.055335%-1.0000000.0001220.0000010.000000-0.000658
SLV9Apr20C23.50CALL23.50$0.01 / 73000393.359169%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P23.50PUT23.50$9.10 / 216$9.30 / 21600414.339935%-1.0000000.0001190.0000010.000000-0.000644
SLV9Apr20C23.00CALL23.00$0.02$0.01 / 730010378.804243%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P23.00PUT23.00$8.20$8.60 / 216$8.80 / 21600399.209035%-1.0000000.0001170.0000010.000000-0.000630
SLV9Apr20C22.50CALL22.50$0.02$0.01 / 730074363.835129%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P22.50PUT22.50$8.10 / 216$8.30 / 21600383.640428%-1.0000000.0001140.0000010.000000-0.000616
SLV9Apr20C22.00CALL22.00$0.01$0.01 / 5580209348.420412%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P22.00PUT22.00$7.60 / 216$7.80 / 21600367.602798%-1.0000000.0001120.0000010.000000-0.000603
SLV9Apr20C21.50CALL21.50$0.02$0.01 / 4500255332.530018%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P21.50PUT21.50$7.10 / 216$7.30 / 21600351.063712%-1.0000000.0001090.0000010.000000-0.000589
SLV9Apr20C21.00CALL21.00$0.01$0.01 / 4500277316.136749%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P21.00PUT21.00$6.60 / 216$6.80 / 21600333.994642%-1.0000000.0001060.0000010.000000-0.000575
SLV9Apr20C20.50CALL20.50$0.01$0.01 / 450057299.200457%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P20.50PUT20.50$6.10 / 216$6.30 / 21600316.350711%-1.0000000.0001040.0000010.000000-0.000562
SLV9Apr20C20.00CALL20.00$0.01$0.01 / 4500366281.680612%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P20.00PUT20.00$5.60 / 216$5.80 / 21600298.088868%-1.0000000.0001010.0000010.000000-0.000548
SLV9Apr20C19.50CALL19.50$0.01$0.01 / 4500433263.530246%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P19.50PUT19.50$5.10 / 216$5.30 / 21600279.158389%-1.0000000.0000990.0000010.000000-0.000534
SLV9Apr20C19.00CALL19.00$0.01$0.01 / 4500695244.693878%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P19.00PUT19.00$3.05$4.60 / 216$4.80 / 216011259.499050%-1.0000000.0000960.0000010.000000-0.000521
SLV9Apr20C18.50CALL18.50$0.01$0.01 / 4500304225.106552%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P18.50PUT18.50$4.10 / 216$4.30 / 21600239.040444%-1.0000000.0000940.0000010.000000-0.000507
SLV9Apr20C18.00CALL18.00$0.01$0.01 / 46001,007204.690611%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20C17.50CALL17.50$0.01$0.01 / 45001,765183.347932%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P17.50PUT17.50$3.41$3.10 / 216$3.30 / 21602195.362049%-1.0000000.0000890.0000010.000000-0.000479
SLV9Apr20P17.00PUT17.00$3.50$2.62 / 100$2.76 / 66017146.124934%-1.0000000.0000860.0000010.000000-0.000466
SLV9Apr20C17.00CALL17.00$0.01$0.01 / 45002,120160.956417%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20C16.50CALL16.50$0.01$0.01 / 45001,587137.347155%0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P16.00PUT16.00$2.01$1.62 / 100$1.76 / 660202100.931580%-0.9999990.0000810.0000080.000000-0.000438
SLV9Apr20C15.50CALL15.50$0.01$0.01 / 77602,38285.377485%0.000244-0.0001480.0028010.0000070.000000
SLV9Apr20P12.00PUT12.00$0.01$0.01 / 45101,036169.027076%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P11.50PUT11.50$0.02$0.01 / 45001,516203.587594%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P11.00PUT11.00$0.01$0.01 / 4510570239.070145%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20C10.50CALL10.50$2.98$3.70 / 216$3.90 / 2160240.000000%1.000000-0.0000530.0000010.0000000.000288
SLV9Apr20P10.50PUT10.50$0.01$0.01 / 45003,412275.702023%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P10.00PUT10.00$0.01$0.01 / 62001,240313.703947%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20C10.00CALL10.00$3.86$4.20 / 216$4.40 / 2160280.000000%1.000000-0.0000510.0000010.0000000.000274
SLV9Apr20C9.50CALL9.50$3.90$4.70 / 216$4.90 / 216020.000000%1.000000-0.0000480.0000010.0000000.000260
SLV9Apr20P9.50PUT9.50$0.02$0.01 / 4500501353.305874%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20C9.00CALL9.00$4.46$5.20 / 216$5.40 / 2160130.000000%1.000000-0.0000460.0000010.0000000.000247
SLV9Apr20P9.00PUT9.00$0.01$0.01 / 45001,564394.745470%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P8.50PUT8.50$0.01$0.01 / 450019438.302472%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20C8.50CALL8.50$5.70 / 216$5.90 / 216000.000000%1.000000-0.0000430.0000010.0000000.000233
SLV9Apr20P8.00PUT8.00$0.01$0.01 / 4500614484.288924%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20C8.00CALL8.00$6.20 / 216$6.40 / 216000.000000%1.000000-0.0000410.0000010.0000000.000219
SLV9Apr20P7.50PUT7.50$0.02$0.01 / 45002533.072693%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20C7.50CALL7.50$5.90$6.70 / 216$6.90 / 216020.000000%1.000000-0.0000380.0000010.0000000.000205
SLV9Apr20P7.00PUT7.00$0.02$0.01 / 45002,763585.092972%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20C7.00CALL7.00$4.70$7.20 / 216$7.40 / 2160140.000000%1.000000-0.0000350.0000010.0000000.000192
SLV9Apr20C6.50CALL6.50$7.70 / 216$7.90 / 216000.000000%1.000000-0.0000330.0000010.0000000.000178
SLV9Apr20P6.50PUT6.50$0.01 / 45000640.885133%-0.0000010.0000000.0000010.0000000.000000
SLV9Apr20P6.00PUT6.00$0.01$0.01 / 450061701.112140%-0.0000010.0000000.0000000.0000000.000000
SLV9Apr20C6.00CALL6.00$8.20 / 216$8.40 / 216000.000000%1.000000-0.0000300.0000000.0000000.000164
SLV9Apr20C5.50CALL5.50$8.70 / 216$8.90 / 216000.000000%1.000000-0.0000280.0000000.0000000.000151
SLV9Apr20P5.50PUT5.50$0.01 / 73000766.612253%-0.0000010.0000000.0000000.0000000.000000
SLV9Apr20P5.00PUT5.00$0.01 / 73000838.470331%-0.0000010.0000000.0000000.0000000.000000
SLV9Apr20C5.00CALL5.00$9.20 / 216$9.40 / 216000.000000%1.000000-0.0000250.0000000.0000000.000137
SLV9Apr20P4.00PUT4.00$0.01 / 730001007.535857%-0.0000010.0000000.0000000.0000000.000000
SLV9Apr20C4.00CALL4.00$10.20 / 216$10.40 / 216000.000000%1.000000-0.0000200.0000000.0000000.000110
SLV9Apr20C2.00CALL2.00$12.20 / 216$12.40 / 216000.000000%1.000000-0.0000100.0000000.0000000.000055
SLV9Apr20P2.00PUT2.00$0.01 / 730001546.246194%-0.0000010.0000000.0000000.0000000.000000
SLV9Apr20C1.00CALL1.00$13.20 / 216$13.40 / 216000.000000%1.000000-0.0000050.0000000.0000000.000027
SLV9Apr20P1.00PUT1.00$0.01 / 730002116.985414%-0.0000010.0000000.0000000.0000000.000000