SLV Option Chain

End of day data from May 1, 2020 for SLV options expired on May 1, 2020.

Data From

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV1May20C14.00CALL14.00$0.01$0.01 / 539$0.01 / 39717,9899,05910.711723%0.430783-0.0632421.2208850.0028670.000162
SLV1May20C13.50CALL13.50$0.43$0.40 / 100$0.47 / 104,6973,38440.463473%0.919371-0.0240950.4646740.0010910.000339
SLV1May20P14.00PUT14.00$0.09$0.07 / 2$0.08 / 1133,7679,05212.911598%-0.569217-0.0632081.2208850.002867-0.000222
SLV1May20C15.00CALL15.00$0.01$0.01 / 4,9731,14925,59680.321357%0.000781-0.0004320.0083400.0000200.000000
SLV1May20C14.50CALL14.50$0.01$0.01 / 29$0.01 / 3,2157089,73249.164324%0.045101-0.0152820.2950520.0006930.000017
SLV1May20P14.50PUT14.50$0.56$0.55 / 6$0.60 / 664492,30754.077015%-0.954899-0.0152460.2950520.000693-0.000380
SLV1May20C13.00CALL13.00$0.98$0.90 / 102$0.97 / 101878900.000000%0.998800-0.0006730.0123700.0000290.000356
SLV1May20P13.50PUT13.50$0.01$0.01 / 1$0.01 / 3,0101595,00742.304053%-0.080629-0.0240620.4646740.001091-0.000031
SLV1May20C15.50CALL15.50$0.01$0.01 / 3,3351394,012108.452072%0.000002-0.0000020.0000340.0000000.000000
SLV1May20C16.00CALL16.00$0.01$0.01 / 2,406843,619134.530499%0.0000010.0000000.0000010.0000000.000000
SLV1May20P15.00PUT15.00$1.01$1.02 / 300$1.10 / 665139642.117403%-0.999219-0.0003950.0083400.000020-0.000411
SLV1May20C10.00CALL10.00$3.78$3.90 / 166$4.00 / 110487294.071242%1.000000-0.0000250.0000010.0000000.000274
SLV1May20C12.50CALL12.50$1.47$1.40 / 100$1.48 / 66432010.000000%0.999999-0.0000320.0000170.0000000.000342
SLV1May20C12.00CALL12.00$1.94$1.90 / 100$1.98 / 66386040.000000%1.000000-0.0000300.0000010.0000000.000329
SLV1May20C11.00CALL11.00$2.89$2.91 / 100$2.98 / 6612314198.402175%1.000000-0.0000270.0000010.0000000.000301
SLV1May20P17.00PUT17.00$3.05$3.00 / 300$3.10 / 6610260.000000%-1.0000000.0000420.0000010.000000-0.000466
SLV1May20C11.50CALL11.50$2.44$2.41 / 100$2.48 / 667197165.188344%1.000000-0.0000280.0000010.0000000.000315
SLV1May20C16.50CALL16.50$0.01$0.01 / 2,02042,678159.019265%0.0000010.0000000.0000010.0000000.000000
SLV1May20P16.50PUT16.50$2.58$2.54 / 100$2.60 / 66448159.119827%-1.0000000.0000410.0000010.000000-0.000452
SLV1May20P15.50PUT15.50$1.57$1.54 / 100$1.60 / 66442108.523210%-0.9999980.0000360.0000340.000000-0.000425
SLV1May20P13.00PUT13.00$0.01$0.01 / 3,20023,61778.296276%-0.001200-0.0006410.0123700.0000290.000000
SLV1May20P12.50PUT12.50$0.01$0.01 / 1,87414,644113.040744%-0.000001-0.0000010.0000170.0000000.000000
SLV1May20C9.00CALL9.00$4.85$4.90 / 166$5.00 / 11016375.665457%1.000000-0.0000220.0000010.0000000.000247
SLV1May20C5.00CALL5.00$8.90$8.90 / 166$9.00 / 11011820.986109%1.000000-0.0000120.0000000.0000000.000137
SLV1May20C22.50CALL22.50$0.01$0.01 / 2,03001,055383.145965%0.0000010.0000000.0000010.0000000.000000
SLV1May20P22.50PUT22.50$8.50 / 300$8.60 / 66000.000000%-1.0000000.0000550.0000010.000000-0.000616
SLV1May20C22.00CALL22.00$0.01$0.01 / 2,10408,754367.821707%0.0000010.0000000.0000010.0000000.000000
SLV1May20P22.00PUT22.00$8.00 / 300$8.10 / 66000.000000%-1.0000000.0000540.0000010.000000-0.000603
SLV1May20C21.50CALL21.50$0.01$0.01 / 1,77504,561352.034994%0.0000010.0000000.0000010.0000000.000000
SLV1May20P21.50PUT21.50$7.50 / 300$7.60 / 66000.000000%-1.0000000.0000530.0000010.000000-0.000589
SLV1May20P21.00PUT21.00$7.00 / 300$7.10 / 66000.000000%-1.0000000.0000520.0000010.000000-0.000575
SLV1May20C21.00CALL21.00$0.02$0.01 / 2,01201,450335.748153%0.0000010.0000000.0000010.0000000.000000
SLV1May20P20.50PUT20.50$6.30$6.50 / 300$6.60 / 66000.000000%-1.0000000.0000510.0000010.000000-0.000562
SLV1May20C20.50CALL20.50$0.01$0.01 / 2,2090363318.934118%0.0000010.0000000.0000010.0000000.000000
SLV1May20P20.00PUT20.00$6.00 / 300$6.10 / 66000.000000%-1.0000000.0000490.0000010.000000-0.000548
SLV1May20C20.00CALL20.00$0.01$0.01 / 2,02204,071301.549524%0.0000010.0000000.0000010.0000000.000000
SLV1May20P19.50PUT19.50$5.80$5.50 / 300$5.60 / 660100.000000%-1.0000000.0000480.0000010.000000-0.000534
SLV1May20C19.50CALL19.50$0.01$0.01 / 1,90101,453283.550750%0.0000010.0000000.0000010.0000000.000000
SLV1May20C19.00CALL19.00$0.01$0.01 / 1,65001,427264.887272%0.0000010.0000000.0000010.0000000.000000
SLV1May20P19.00PUT19.00$5.00 / 300$5.10 / 66000.000000%-1.0000000.0000470.0000010.000000-0.000521
SLV1May20C18.50CALL18.50$0.01$0.01 / 1,6500220245.499041%0.0000010.0000000.0000010.0000000.000000
SLV1May20P18.50PUT18.50$4.50 / 300$4.60 / 66000.000000%-1.0000000.0000460.0000010.000000-0.000507
SLV1May20C18.00CALL18.00$0.02$0.01 / 1,65002,714225.315227%0.0000010.0000000.0000010.0000000.000000
SLV1May20P18.00PUT18.00$4.00 / 300$4.10 / 66000.000000%-1.0000000.0000440.0000010.000000-0.000493
SLV1May20C17.50CALL17.50$0.01$0.01 / 2,20306,509204.249669%0.0000010.0000000.0000010.0000000.000000
SLV1May20P17.50PUT17.50$3.08$3.50 / 300$3.60 / 66000.000000%-1.0000000.0000430.0000010.000000-0.000479
SLV1May20C17.00CALL17.00$0.01$0.01 / 2,20902,000182.198086%0.0000010.0000000.0000010.0000000.000000
SLV1May20P16.00PUT16.00$2.14$2.03 / 100$2.10 / 660130121.324524%-1.0000000.0000390.0000010.000000-0.000438
SLV1May20P12.00PUT12.00$0.01$0.01 / 2,47403,829147.720560%-0.0000010.0000000.0000010.0000000.000000
SLV1May20P11.50PUT11.50$0.01$0.01 / 1,6510758182.864361%-0.0000010.0000000.0000010.0000000.000000
SLV1May20P11.00PUT11.00$0.01$0.01 / 1,66002,333218.813293%-0.0000010.0000000.0000010.0000000.000000
SLV1May20C10.50CALL10.50$3.83$3.40 / 166$3.50 / 11000255.738997%1.000000-0.0000260.0000010.0000000.000288
SLV1May20P10.50PUT10.50$0.02$0.01 / 1,6550711255.836723%-0.0000010.0000000.0000010.0000000.000000
SLV1May20P10.00PUT10.00$0.02$0.01 / 1,65702,228294.173134%-0.0000010.0000000.0000010.0000000.000000
SLV1May20C9.50CALL9.50$4.30$4.40 / 166$4.50 / 110010333.961669%1.000000-0.0000230.0000010.0000000.000260
SLV1May20P9.50PUT9.50$0.07$0.01 / 2,01202334.070116%-0.0000010.0000000.0000010.0000000.000000
SLV1May20P9.00PUT9.00$0.01$0.01 / 2,2020229375.778773%-0.0000010.0000000.0000010.0000000.000000
SLV1May20P8.50PUT8.50$0.02$0.01 / 2,2020786419.577356%-0.0000010.0000000.0000010.0000000.000000
SLV1May20C8.50CALL8.50$4.58$5.40 / 166$5.50 / 11000419.460432%1.000000-0.0000210.0000010.0000000.000233
SLV1May20C8.00CALL8.00$6.05$5.90 / 166$6.00 / 11001465.671636%1.000000-0.0000200.0000010.0000000.000219
SLV1May20P8.00PUT8.00$0.01$0.01 / 2,0240225465.792160%-0.0000010.0000000.0000010.0000000.000000
SLV1May20P7.50PUT7.50$0.01 / 2,01200514.784669%-0.0000010.0000000.0000010.0000000.000000
SLV1May20C7.50CALL7.50$6.40 / 166$6.50 / 11000514.662093%1.000000-0.0000180.0000010.0000000.000205
SLV1May20C7.00CALL7.00$7.10$6.90 / 166$7.00 / 11001566.878552%1.000000-0.0000170.0000010.0000000.000192
SLV1May20P7.00PUT7.00$0.01$0.01 / 2,018054567.003720%-0.0000010.0000000.0000010.0000000.000000
SLV1May20C6.50CALL6.50$7.40 / 166$7.50 / 11000622.860011%1.000000-0.0000160.0000010.0000000.000178
SLV1May20P6.50PUT6.50$0.01 / 2,18700622.986277%-0.0000010.0000000.0000010.0000000.000000
SLV1May20P6.00PUT6.00$0.03$0.01 / 2,0130122683.397008%-0.0000010.0000000.0000010.0000000.000000
SLV1May20C6.00CALL6.00$7.90 / 166$8.00 / 11000683.270435%1.000000-0.0000150.0000010.0000000.000164
SLV1May20C5.50CALL5.50$8.40 / 200$8.50 / 11000748.950060%1.000000-0.0000140.0000000.0000000.000151
SLV1May20P5.50PUT5.50$0.01 / 2,20200749.076086%-0.0000010.0000000.0000000.0000000.000000
SLV1May20P5.00PUT5.00$0.01 / 2,01200821.110763%-0.0000010.0000000.0000000.0000000.000000
SLV1May20C4.00CALL4.00$9.90 / 166$10.00 / 11000990.407923%1.000000-0.0000100.0000000.0000000.000110
SLV1May20P4.00PUT4.00$0.02$0.01 / 2,00002990.526444%-0.0000010.0000000.0000000.0000000.000000
SLV1May20C2.00CALL2.00$11.90 / 166$12.00 / 110001529.930458%1.000000-0.0000050.0000000.0000000.000055
SLV1May20P2.00PUT2.00$0.01 / 2,012001530.022076%-0.0000010.0000000.0000000.0000000.000000
SLV1May20C1.00CALL1.00$12.90 / 166$13.00 / 110002101.252136%1.000000-0.0000020.0000000.0000000.000027
SLV1May20P1.00PUT1.00$0.01 / 2,012002101.316976%-0.0000010.0000000.0000000.0000000.000000