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

SLV Option Chain

End of day data from April 9, 2020 for SLV options expired on April 9, 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
SLV9Apr20C14.50	CALL	14.50	$0.01	$0.01 / 4	$0.01 / 500	13,738	3,845	21.334547%	0.290007	-0.055708	1.052078	0.002565	0.000112
SLV9Apr20C14.00	CALL	14.00	$0.31	$0.25 / 5	$0.38 / 100	8,061	6,518	34.780912%	0.839046	-0.039795	0.750724	0.001830	0.000320
SLV9Apr20C13.50	CALL	13.50	$0.84	$0.79 / 1	$0.86 / 3	1,352	3,058	67.526458%	0.995210	-0.002332	0.042777	0.000104	0.000368
SLV9Apr20P14.00	PUT	14.00	$0.01	$0.01 / 60	$0.01 / 1,083	987	3,207	31.873189%	-0.160954	-0.039725	0.750724	0.001830	-0.000064
SLV9Apr20C15.00	CALL	15.00	$0.01	$0.01 / 19	$0.01 / 1,151	356	4,437	55.868569%	0.020431	-0.008022	0.151526	0.000369	0.000008
SLV9Apr20P14.50	PUT	14.50	$0.21	$0.17 / 83	$0.20 / 44	317	2,313	9.092785%	-0.709993	-0.055634	1.052078	0.002565	-0.000285
SLV9Apr20C13.00	CALL	13.00	$1.36	$1.24 / 66	$1.38 / 100	177	1,166	0.000000%	0.999989	-0.000074	0.000146	0.000000	0.000356
SLV9Apr20P13.50	PUT	13.50	$0.01		$0.01 / 851	156	2,200	67.619638%	-0.004790	-0.002264	0.042777	0.000104	-0.000002
SLV9Apr20C12.50	CALL	12.50	$1.76	$1.74 / 66	$1.88 / 100	67	443	0.000000%	1.000000	-0.000063	0.000001	0.000000	0.000342
SLV9Apr20P13.00	PUT	13.00	$0.01		$0.01 / 1,099	62	10,683	101.520117%	-0.000011	-0.000008	0.000146	0.000000	0.000000
SLV9Apr20C12.00	CALL	12.00	$2.30	$2.24 / 66	$2.38 / 100	60	475	0.000000%	1.000000	-0.000061	0.000001	0.000000	0.000329
SLV9Apr20P12.50	PUT	12.50	$0.01		$0.01 / 451	34	1,627	135.122599%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P15.00	PUT	15.00	$0.65	$0.62 / 100	$0.76 / 66	30	2,852	49.008131%	-0.979569	-0.007946	0.151526	0.000369	-0.000403
SLV9Apr20C16.00	CALL	16.00	$0.01		$0.01 / 1,167	20	2,663	112.283229%	0.000001	0.000000	0.000008	0.000000	0.000000
SLV9Apr20P15.50	PUT	15.50	$1.12	$1.12 / 100	$1.26 / 66	12	942	76.087189%	-0.999756	-0.000070	0.002801	0.000007	-0.000425
SLV9Apr20C11.00	CALL	11.00	$3.39	$3.20 / 216	$3.40 / 216	8	256	0.000000%	1.000000	-0.000056	0.000001	0.000000	0.000301
SLV9Apr20C11.50	CALL	11.50	$2.94	$2.74 / 66	$2.88 / 100	5	77	0.000000%	1.000000	-0.000058	0.000001	0.000000	0.000315
SLV9Apr20P16.50	PUT	16.50	$2.23	$2.12 / 100	$2.25 / 1	4	481	82.196250%	-1.000000	0.000084	0.000001	0.000000	-0.000452
SLV9Apr20P18.00	PUT	18.00	$3.80	$3.60 / 216	$3.80 / 216	2	0	217.694921%	-1.000000	0.000091	0.000001	0.000000	-0.000493
SLV9Apr20C26.00	CALL	26.00	$0.01		$0.01 / 730	0	1	460.609819%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P26.00	PUT	26.00		$11.60 / 216	$11.80 / 216	0	0	484.193260%	-1.000000	0.000132	0.000001	0.000000	-0.000712
SLV9Apr20P25.00	PUT	25.00		$10.60 / 216	$10.80 / 216	0	0	457.329463%	-1.000000	0.000127	0.000001	0.000000	-0.000685
SLV9Apr20C25.00	CALL	25.00	$0.01		$0.01 / 730	0	1	434.735416%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20C24.50	CALL	24.50				0	0	0.000000%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P24.50	PUT	24.50				0	0	0.000000%	-1.000000	0.000990	0.000001	0.000000	-0.028813
SLV9Apr20C24.00	CALL	24.00			$0.01 / 730	0	0	407.517241%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P24.00	PUT	24.00		$9.60 / 216	$9.80 / 216	0	0	429.055335%	-1.000000	0.000122	0.000001	0.000000	-0.000658
SLV9Apr20C23.50	CALL	23.50			$0.01 / 730	0	0	393.359169%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P23.50	PUT	23.50		$9.10 / 216	$9.30 / 216	0	0	414.339935%	-1.000000	0.000119	0.000001	0.000000	-0.000644
SLV9Apr20C23.00	CALL	23.00	$0.02		$0.01 / 730	0	10	378.804243%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P23.00	PUT	23.00	$8.20	$8.60 / 216	$8.80 / 216	0	0	399.209035%	-1.000000	0.000117	0.000001	0.000000	-0.000630
SLV9Apr20C22.50	CALL	22.50	$0.02		$0.01 / 730	0	74	363.835129%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P22.50	PUT	22.50		$8.10 / 216	$8.30 / 216	0	0	383.640428%	-1.000000	0.000114	0.000001	0.000000	-0.000616
SLV9Apr20C22.00	CALL	22.00	$0.01		$0.01 / 558	0	209	348.420412%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P22.00	PUT	22.00		$7.60 / 216	$7.80 / 216	0	0	367.602798%	-1.000000	0.000112	0.000001	0.000000	-0.000603
SLV9Apr20C21.50	CALL	21.50	$0.02		$0.01 / 450	0	255	332.530018%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P21.50	PUT	21.50		$7.10 / 216	$7.30 / 216	0	0	351.063712%	-1.000000	0.000109	0.000001	0.000000	-0.000589
SLV9Apr20C21.00	CALL	21.00	$0.01		$0.01 / 450	0	277	316.136749%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P21.00	PUT	21.00		$6.60 / 216	$6.80 / 216	0	0	333.994642%	-1.000000	0.000106	0.000001	0.000000	-0.000575
SLV9Apr20C20.50	CALL	20.50	$0.01		$0.01 / 450	0	57	299.200457%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P20.50	PUT	20.50		$6.10 / 216	$6.30 / 216	0	0	316.350711%	-1.000000	0.000104	0.000001	0.000000	-0.000562
SLV9Apr20C20.00	CALL	20.00	$0.01		$0.01 / 450	0	366	281.680612%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P20.00	PUT	20.00		$5.60 / 216	$5.80 / 216	0	0	298.088868%	-1.000000	0.000101	0.000001	0.000000	-0.000548
SLV9Apr20C19.50	CALL	19.50	$0.01		$0.01 / 450	0	433	263.530246%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P19.50	PUT	19.50		$5.10 / 216	$5.30 / 216	0	0	279.158389%	-1.000000	0.000099	0.000001	0.000000	-0.000534
SLV9Apr20C19.00	CALL	19.00	$0.01		$0.01 / 450	0	695	244.693878%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P19.00	PUT	19.00	$3.05	$4.60 / 216	$4.80 / 216	0	11	259.499050%	-1.000000	0.000096	0.000001	0.000000	-0.000521
SLV9Apr20C18.50	CALL	18.50	$0.01		$0.01 / 450	0	304	225.106552%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P18.50	PUT	18.50		$4.10 / 216	$4.30 / 216	0	0	239.040444%	-1.000000	0.000094	0.000001	0.000000	-0.000507
SLV9Apr20C18.00	CALL	18.00	$0.01		$0.01 / 460	0	1,007	204.690611%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20C17.50	CALL	17.50	$0.01		$0.01 / 450	0	1,765	183.347932%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P17.50	PUT	17.50	$3.41	$3.10 / 216	$3.30 / 216	0	2	195.362049%	-1.000000	0.000089	0.000001	0.000000	-0.000479
SLV9Apr20P17.00	PUT	17.00	$3.50	$2.62 / 100	$2.76 / 66	0	17	146.124934%	-1.000000	0.000086	0.000001	0.000000	-0.000466
SLV9Apr20C17.00	CALL	17.00	$0.01		$0.01 / 450	0	2,120	160.956417%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20C16.50	CALL	16.50	$0.01		$0.01 / 450	0	1,587	137.347155%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P16.00	PUT	16.00	$2.01	$1.62 / 100	$1.76 / 66	0	202	100.931580%	-0.999999	0.000081	0.000008	0.000000	-0.000438
SLV9Apr20C15.50	CALL	15.50	$0.01		$0.01 / 776	0	2,382	85.377485%	0.000244	-0.000148	0.002801	0.000007	0.000000
SLV9Apr20P12.00	PUT	12.00	$0.01		$0.01 / 451	0	1,036	169.027076%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P11.50	PUT	11.50	$0.02		$0.01 / 450	0	1,516	203.587594%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P11.00	PUT	11.00	$0.01		$0.01 / 451	0	570	239.070145%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20C10.50	CALL	10.50	$2.98	$3.70 / 216	$3.90 / 216	0	24	0.000000%	1.000000	-0.000053	0.000001	0.000000	0.000288
SLV9Apr20P10.50	PUT	10.50	$0.01		$0.01 / 450	0	3,412	275.702023%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P10.00	PUT	10.00	$0.01		$0.01 / 620	0	1,240	313.703947%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20C10.00	CALL	10.00	$3.86	$4.20 / 216	$4.40 / 216	0	28	0.000000%	1.000000	-0.000051	0.000001	0.000000	0.000274
SLV9Apr20C9.50	CALL	9.50	$3.90	$4.70 / 216	$4.90 / 216	0	2	0.000000%	1.000000	-0.000048	0.000001	0.000000	0.000260
SLV9Apr20P9.50	PUT	9.50	$0.02		$0.01 / 450	0	501	353.305874%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20C9.00	CALL	9.00	$4.46	$5.20 / 216	$5.40 / 216	0	13	0.000000%	1.000000	-0.000046	0.000001	0.000000	0.000247
SLV9Apr20P9.00	PUT	9.00	$0.01		$0.01 / 450	0	1,564	394.745470%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P8.50	PUT	8.50	$0.01		$0.01 / 450	0	19	438.302472%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20C8.50	CALL	8.50		$5.70 / 216	$5.90 / 216	0	0	0.000000%	1.000000	-0.000043	0.000001	0.000000	0.000233
SLV9Apr20P8.00	PUT	8.00	$0.01		$0.01 / 450	0	614	484.288924%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20C8.00	CALL	8.00		$6.20 / 216	$6.40 / 216	0	0	0.000000%	1.000000	-0.000041	0.000001	0.000000	0.000219
SLV9Apr20P7.50	PUT	7.50	$0.02		$0.01 / 450	0	2	533.072693%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20C7.50	CALL	7.50	$5.90	$6.70 / 216	$6.90 / 216	0	2	0.000000%	1.000000	-0.000038	0.000001	0.000000	0.000205
SLV9Apr20P7.00	PUT	7.00	$0.02		$0.01 / 450	0	2,763	585.092972%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20C7.00	CALL	7.00	$4.70	$7.20 / 216	$7.40 / 216	0	14	0.000000%	1.000000	-0.000035	0.000001	0.000000	0.000192
SLV9Apr20C6.50	CALL	6.50		$7.70 / 216	$7.90 / 216	0	0	0.000000%	1.000000	-0.000033	0.000001	0.000000	0.000178
SLV9Apr20P6.50	PUT	6.50			$0.01 / 450	0	0	640.885133%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV9Apr20P6.00	PUT	6.00	$0.01		$0.01 / 450	0	61	701.112140%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV9Apr20C6.00	CALL	6.00		$8.20 / 216	$8.40 / 216	0	0	0.000000%	1.000000	-0.000030	0.000000	0.000000	0.000164
SLV9Apr20C5.50	CALL	5.50		$8.70 / 216	$8.90 / 216	0	0	0.000000%	1.000000	-0.000028	0.000000	0.000000	0.000151
SLV9Apr20P5.50	PUT	5.50			$0.01 / 730	0	0	766.612253%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV9Apr20P5.00	PUT	5.00			$0.01 / 730	0	0	838.470331%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV9Apr20C5.00	CALL	5.00		$9.20 / 216	$9.40 / 216	0	0	0.000000%	1.000000	-0.000025	0.000000	0.000000	0.000137
SLV9Apr20P4.00	PUT	4.00			$0.01 / 730	0	0	1007.535857%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV9Apr20C4.00	CALL	4.00		$10.20 / 216	$10.40 / 216	0	0	0.000000%	1.000000	-0.000020	0.000000	0.000000	0.000110
SLV9Apr20C2.00	CALL	2.00		$12.20 / 216	$12.40 / 216	0	0	0.000000%	1.000000	-0.000010	0.000000	0.000000	0.000055
SLV9Apr20P2.00	PUT	2.00			$0.01 / 730	0	0	1546.246194%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV9Apr20C1.00	CALL	1.00		$13.20 / 216	$13.40 / 216	0	0	0.000000%	1.000000	-0.000005	0.000000	0.000000	0.000027
SLV9Apr20P1.00	PUT	1.00			$0.01 / 730	0	0	2116.985414%	-0.000001	0.000000	0.000000	0.000000	0.000000