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

SLV Option Chain

End of day data from May 1, 2020 for SLV options expired on May 1, 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
SLV1May20C14.00	CALL	14.00	$0.01	$0.01 / 539	$0.01 / 397	17,989	9,059	10.711723%	0.430783	-0.063242	1.220885	0.002867	0.000162
SLV1May20C13.50	CALL	13.50	$0.43	$0.40 / 100	$0.47 / 10	4,697	3,384	40.463473%	0.919371	-0.024095	0.464674	0.001091	0.000339
SLV1May20P14.00	PUT	14.00	$0.09	$0.07 / 2	$0.08 / 113	3,767	9,052	12.911598%	-0.569217	-0.063208	1.220885	0.002867	-0.000222
SLV1May20C15.00	CALL	15.00	$0.01		$0.01 / 4,973	1,149	25,596	80.321357%	0.000781	-0.000432	0.008340	0.000020	0.000000
SLV1May20C14.50	CALL	14.50	$0.01	$0.01 / 29	$0.01 / 3,215	708	9,732	49.164324%	0.045101	-0.015282	0.295052	0.000693	0.000017
SLV1May20P14.50	PUT	14.50	$0.56	$0.55 / 6	$0.60 / 66	449	2,307	54.077015%	-0.954899	-0.015246	0.295052	0.000693	-0.000380
SLV1May20C13.00	CALL	13.00	$0.98	$0.90 / 102	$0.97 / 10	187	890	0.000000%	0.998800	-0.000673	0.012370	0.000029	0.000356
SLV1May20P13.50	PUT	13.50	$0.01	$0.01 / 1	$0.01 / 3,010	159	5,007	42.304053%	-0.080629	-0.024062	0.464674	0.001091	-0.000031
SLV1May20C15.50	CALL	15.50	$0.01		$0.01 / 3,335	139	4,012	108.452072%	0.000002	-0.000002	0.000034	0.000000	0.000000
SLV1May20C16.00	CALL	16.00	$0.01		$0.01 / 2,406	84	3,619	134.530499%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P15.00	PUT	15.00	$1.01	$1.02 / 300	$1.10 / 66	51	396	42.117403%	-0.999219	-0.000395	0.008340	0.000020	-0.000411
SLV1May20C10.00	CALL	10.00	$3.78	$3.90 / 166	$4.00 / 110	48	7	294.071242%	1.000000	-0.000025	0.000001	0.000000	0.000274
SLV1May20C12.50	CALL	12.50	$1.47	$1.40 / 100	$1.48 / 66	43	201	0.000000%	0.999999	-0.000032	0.000017	0.000000	0.000342
SLV1May20C12.00	CALL	12.00	$1.94	$1.90 / 100	$1.98 / 66	38	604	0.000000%	1.000000	-0.000030	0.000001	0.000000	0.000329
SLV1May20C11.00	CALL	11.00	$2.89	$2.91 / 100	$2.98 / 66	12	314	198.402175%	1.000000	-0.000027	0.000001	0.000000	0.000301
SLV1May20P17.00	PUT	17.00	$3.05	$3.00 / 300	$3.10 / 66	10	26	0.000000%	-1.000000	0.000042	0.000001	0.000000	-0.000466
SLV1May20C11.50	CALL	11.50	$2.44	$2.41 / 100	$2.48 / 66	7	197	165.188344%	1.000000	-0.000028	0.000001	0.000000	0.000315
SLV1May20C16.50	CALL	16.50	$0.01		$0.01 / 2,020	4	2,678	159.019265%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P16.50	PUT	16.50	$2.58	$2.54 / 100	$2.60 / 66	4	48	159.119827%	-1.000000	0.000041	0.000001	0.000000	-0.000452
SLV1May20P15.50	PUT	15.50	$1.57	$1.54 / 100	$1.60 / 66	4	42	108.523210%	-0.999998	0.000036	0.000034	0.000000	-0.000425
SLV1May20P13.00	PUT	13.00	$0.01		$0.01 / 3,200	2	3,617	78.296276%	-0.001200	-0.000641	0.012370	0.000029	0.000000
SLV1May20P12.50	PUT	12.50	$0.01		$0.01 / 1,874	1	4,644	113.040744%	-0.000001	-0.000001	0.000017	0.000000	0.000000
SLV1May20C9.00	CALL	9.00	$4.85	$4.90 / 166	$5.00 / 110	1	6	375.665457%	1.000000	-0.000022	0.000001	0.000000	0.000247
SLV1May20C5.00	CALL	5.00	$8.90	$8.90 / 166	$9.00 / 110	1	1	820.986109%	1.000000	-0.000012	0.000000	0.000000	0.000137
SLV1May20C22.50	CALL	22.50	$0.01		$0.01 / 2,030	0	1,055	383.145965%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P22.50	PUT	22.50		$8.50 / 300	$8.60 / 66	0	0	0.000000%	-1.000000	0.000055	0.000001	0.000000	-0.000616
SLV1May20C22.00	CALL	22.00	$0.01		$0.01 / 2,104	0	8,754	367.821707%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P22.00	PUT	22.00		$8.00 / 300	$8.10 / 66	0	0	0.000000%	-1.000000	0.000054	0.000001	0.000000	-0.000603
SLV1May20C21.50	CALL	21.50	$0.01		$0.01 / 1,775	0	4,561	352.034994%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P21.50	PUT	21.50		$7.50 / 300	$7.60 / 66	0	0	0.000000%	-1.000000	0.000053	0.000001	0.000000	-0.000589
SLV1May20P21.00	PUT	21.00		$7.00 / 300	$7.10 / 66	0	0	0.000000%	-1.000000	0.000052	0.000001	0.000000	-0.000575
SLV1May20C21.00	CALL	21.00	$0.02		$0.01 / 2,012	0	1,450	335.748153%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P20.50	PUT	20.50	$6.30	$6.50 / 300	$6.60 / 66	0	0	0.000000%	-1.000000	0.000051	0.000001	0.000000	-0.000562
SLV1May20C20.50	CALL	20.50	$0.01		$0.01 / 2,209	0	363	318.934118%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P20.00	PUT	20.00		$6.00 / 300	$6.10 / 66	0	0	0.000000%	-1.000000	0.000049	0.000001	0.000000	-0.000548
SLV1May20C20.00	CALL	20.00	$0.01		$0.01 / 2,022	0	4,071	301.549524%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P19.50	PUT	19.50	$5.80	$5.50 / 300	$5.60 / 66	0	10	0.000000%	-1.000000	0.000048	0.000001	0.000000	-0.000534
SLV1May20C19.50	CALL	19.50	$0.01		$0.01 / 1,901	0	1,453	283.550750%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20C19.00	CALL	19.00	$0.01		$0.01 / 1,650	0	1,427	264.887272%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P19.00	PUT	19.00		$5.00 / 300	$5.10 / 66	0	0	0.000000%	-1.000000	0.000047	0.000001	0.000000	-0.000521
SLV1May20C18.50	CALL	18.50	$0.01		$0.01 / 1,650	0	220	245.499041%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P18.50	PUT	18.50		$4.50 / 300	$4.60 / 66	0	0	0.000000%	-1.000000	0.000046	0.000001	0.000000	-0.000507
SLV1May20C18.00	CALL	18.00	$0.02		$0.01 / 1,650	0	2,714	225.315227%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P18.00	PUT	18.00		$4.00 / 300	$4.10 / 66	0	0	0.000000%	-1.000000	0.000044	0.000001	0.000000	-0.000493
SLV1May20C17.50	CALL	17.50	$0.01		$0.01 / 2,203	0	6,509	204.249669%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P17.50	PUT	17.50	$3.08	$3.50 / 300	$3.60 / 66	0	0	0.000000%	-1.000000	0.000043	0.000001	0.000000	-0.000479
SLV1May20C17.00	CALL	17.00	$0.01		$0.01 / 2,209	0	2,000	182.198086%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P16.00	PUT	16.00	$2.14	$2.03 / 100	$2.10 / 66	0	130	121.324524%	-1.000000	0.000039	0.000001	0.000000	-0.000438
SLV1May20P12.00	PUT	12.00	$0.01		$0.01 / 2,474	0	3,829	147.720560%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P11.50	PUT	11.50	$0.01		$0.01 / 1,651	0	758	182.864361%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P11.00	PUT	11.00	$0.01		$0.01 / 1,660	0	2,333	218.813293%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20C10.50	CALL	10.50	$3.83	$3.40 / 166	$3.50 / 110	0	0	255.738997%	1.000000	-0.000026	0.000001	0.000000	0.000288
SLV1May20P10.50	PUT	10.50	$0.02		$0.01 / 1,655	0	711	255.836723%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P10.00	PUT	10.00	$0.02		$0.01 / 1,657	0	2,228	294.173134%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20C9.50	CALL	9.50	$4.30	$4.40 / 166	$4.50 / 110	0	10	333.961669%	1.000000	-0.000023	0.000001	0.000000	0.000260
SLV1May20P9.50	PUT	9.50	$0.07		$0.01 / 2,012	0	2	334.070116%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P9.00	PUT	9.00	$0.01		$0.01 / 2,202	0	229	375.778773%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P8.50	PUT	8.50	$0.02		$0.01 / 2,202	0	786	419.577356%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20C8.50	CALL	8.50	$4.58	$5.40 / 166	$5.50 / 110	0	0	419.460432%	1.000000	-0.000021	0.000001	0.000000	0.000233
SLV1May20C8.00	CALL	8.00	$6.05	$5.90 / 166	$6.00 / 110	0	1	465.671636%	1.000000	-0.000020	0.000001	0.000000	0.000219
SLV1May20P8.00	PUT	8.00	$0.01		$0.01 / 2,024	0	225	465.792160%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P7.50	PUT	7.50			$0.01 / 2,012	0	0	514.784669%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20C7.50	CALL	7.50		$6.40 / 166	$6.50 / 110	0	0	514.662093%	1.000000	-0.000018	0.000001	0.000000	0.000205
SLV1May20C7.00	CALL	7.00	$7.10	$6.90 / 166	$7.00 / 110	0	1	566.878552%	1.000000	-0.000017	0.000001	0.000000	0.000192
SLV1May20P7.00	PUT	7.00	$0.01		$0.01 / 2,018	0	54	567.003720%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20C6.50	CALL	6.50		$7.40 / 166	$7.50 / 110	0	0	622.860011%	1.000000	-0.000016	0.000001	0.000000	0.000178
SLV1May20P6.50	PUT	6.50			$0.01 / 2,187	0	0	622.986277%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20P6.00	PUT	6.00	$0.03		$0.01 / 2,013	0	122	683.397008%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV1May20C6.00	CALL	6.00		$7.90 / 166	$8.00 / 110	0	0	683.270435%	1.000000	-0.000015	0.000001	0.000000	0.000164
SLV1May20C5.50	CALL	5.50		$8.40 / 200	$8.50 / 110	0	0	748.950060%	1.000000	-0.000014	0.000000	0.000000	0.000151
SLV1May20P5.50	PUT	5.50			$0.01 / 2,202	0	0	749.076086%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV1May20P5.00	PUT	5.00			$0.01 / 2,012	0	0	821.110763%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV1May20C4.00	CALL	4.00		$9.90 / 166	$10.00 / 110	0	0	990.407923%	1.000000	-0.000010	0.000000	0.000000	0.000110
SLV1May20P4.00	PUT	4.00	$0.02		$0.01 / 2,000	0	2	990.526444%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV1May20C2.00	CALL	2.00		$11.90 / 166	$12.00 / 110	0	0	1529.930458%	1.000000	-0.000005	0.000000	0.000000	0.000055
SLV1May20P2.00	PUT	2.00			$0.01 / 2,012	0	0	1530.022076%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV1May20C1.00	CALL	1.00		$12.90 / 166	$13.00 / 110	0	0	2101.252136%	1.000000	-0.000002	0.000000	0.000000	0.000027
SLV1May20P1.00	PUT	1.00			$0.01 / 2,012	0	0	2101.316976%	-0.000001	0.000000	0.000000	0.000000	0.000000