SLV Option Chain

End of day data from May 8, 2020 for SLV options expired on May 8, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV8May20C14.50CALL14.50$0.01$0.01 / 5$0.01 / 4556,66710,7089.845173%0.439516-0.0660551.1774140.0029820.000171
SLV8May20C14.00CALL14.00$0.45$0.44 / 158$0.47 / 43,5138,42841.128802%0.913282-0.0264850.4716140.0011940.000349
SLV8May20P14.00PUT14.00$0.01$0.01 / 7$0.01 / 3,3501,4729,40541.163995%-0.086718-0.0264490.4716140.001194-0.000035
SLV8May20P14.50PUT14.50$0.03$0.03 / 176$0.05 / 29951,39111.810146%-0.560484-0.0660181.1774140.002982-0.000226
SLV8May20P13.50PUT13.50$0.01$0.01 / 1,45374911,97875.803250%-0.001696-0.0009140.0162970.000041-0.000001
SLV8May20C15.00CALL15.00$0.01$0.01 / 3,51839211,24547.155019%0.053228-0.0181540.3236390.0008200.000021
SLV8May20C13.50CALL13.50$0.95$0.94 / 1$0.96 / 1026490266.892653%0.998304-0.0009490.0162970.0000410.000369
SLV8May20C13.00CALL13.00$1.44$1.42 / 50$1.48 / 5018445697.475764%0.999997-0.0000360.0000370.0000000.000356
SLV8May20P15.00PUT15.00$0.61$0.52 / 10$0.56 / 6013934032.923809%-0.946772-0.0181150.3236390.000820-0.000390
SLV8May20C10.00CALL10.00$4.49$4.40 / 146$4.50 / 150571292.583212%1.000000-0.0000260.0000010.0000000.000274
SLV8May20P15.50PUT15.50$1.08$1.00 / 115$1.08 / 9027320.000000%-0.998771-0.0006410.0121430.000031-0.000424
SLV8May20C12.50CALL12.50$1.92$1.92 / 55$2.00 / 1952384152.708429%1.000000-0.0000330.0000010.0000000.000342
SLV8May20C12.00CALL12.00$2.44$2.42 / 50$2.48 / 5023336159.141454%1.000000-0.0000310.0000010.0000000.000329
SLV8May20P13.00PUT13.00$0.01$0.01 / 1,531186,039109.205098%-0.000003-0.0000020.0000370.0000000.000000
SLV8May20C16.00CALL16.00$0.01$0.01 / 1,833114,289104.585537%0.000005-0.0000040.0000750.0000000.000000
SLV8May20C11.00CALL11.00$3.39$3.40 / 146$3.50 / 1501126223.613058%1.000000-0.0000290.0000010.0000000.000301
SLV8May20C15.50CALL15.50$0.01$0.01 / 1,23843,46277.325341%0.001229-0.0006810.0121430.0000310.000000
SLV8May20C16.50CALL16.50$0.01$0.01 / 1,27032,159129.880458%0.0000010.0000000.0000010.0000000.000000
SLV8May20P11.50PUT11.50$0.01$0.01 / 1,45021,646210.561355%-0.0000010.0000000.0000010.0000000.000000
SLV8May20C17.00CALL17.00$0.01$0.01 / 2,08211,360153.655043%0.0000010.0000000.0000010.0000000.000000
SLV8May20C20.50CALL20.50$0.01$0.01 / 2,1700770292.462688%0.0000010.0000000.0000010.0000000.000000
SLV8May20P20.50PUT20.50$6.00 / 100$6.10 / 150000.000000%-1.0000000.0000530.0000010.000000-0.000562
SLV8May20P20.00PUT20.00$6.10$5.50 / 100$5.60 / 15401560.000000%-1.0000000.0000520.0000010.000000-0.000548
SLV8May20C20.00CALL20.00$0.09$0.01 / 2,16805274.894075%0.0000010.0000000.0000010.0000000.000000
SLV8May20P19.50PUT19.50$5.65$5.00 / 100$5.10 / 150000.000000%-1.0000000.0000510.0000010.000000-0.000534
SLV8May20C19.50CALL19.50$0.02$0.01 / 2,16902256.688152%0.0000010.0000000.0000010.0000000.000000
SLV8May20P19.00PUT19.00$5.11$4.50 / 128$4.60 / 200010.000000%-1.0000000.0000490.0000010.000000-0.000521
SLV8May20C19.00CALL19.00$0.02$0.01 / 2,169042237.789203%0.0000010.0000000.0000010.0000000.000000
SLV8May20P18.50PUT18.50$4.15$4.00 / 100$4.10 / 150040.000000%-1.0000000.0000480.0000010.000000-0.000507
SLV8May20C18.50CALL18.50$0.01$0.01 / 2,2170254218.128156%0.0000010.0000000.0000010.0000000.000000
SLV8May20P18.00PUT18.00$3.95$3.50 / 100$3.60 / 150000.000000%-1.0000000.0000470.0000010.000000-0.000493
SLV8May20C18.00CALL18.00$0.01$0.01 / 2,16803,204197.624082%0.0000010.0000000.0000010.0000000.000000
SLV8May20P17.50PUT17.50$3.00 / 100$3.10 / 150000.000000%-1.0000000.0000460.0000010.000000-0.000479
SLV8May20C17.50CALL17.50$0.01$0.01 / 2,16805,825176.178482%0.0000010.0000000.0000010.0000000.000000
SLV8May20P17.00PUT17.00$3.08$2.50 / 100$2.58 / 50050.000000%-1.0000000.0000440.0000010.000000-0.000466
SLV8May20P16.50PUT16.50$2.41$2.00 / 115$2.08 / 76000.000000%-1.0000000.0000430.0000010.000000-0.000452
SLV8May20P16.00PUT16.00$1.65$1.50 / 100$1.57 / 5502110.000000%-0.9999950.0000370.0000750.000000-0.000438
SLV8May20P12.50PUT12.50$0.01$0.01 / 1,45302,593142.496668%-0.0000010.0000000.0000010.0000000.000000
SLV8May20P12.00PUT12.00$0.01$0.01 / 1,45004,380176.175914%-0.0000010.0000000.0000010.0000000.000000
SLV8May20C11.50CALL11.50$2.61$2.92 / 50$3.00 / 150030224.308832%1.000000-0.0000300.0000010.0000000.000315
SLV8May20P11.00PUT11.00$0.01$0.01 / 1,45501,415245.899926%-0.0000010.0000000.0000010.0000000.000000
SLV8May20C10.50CALL10.50$3.90 / 115$4.00 / 17200257.442290%1.000000-0.0000270.0000010.0000000.000288
SLV8May20P10.50PUT10.50$0.01$0.01 / 1,45001,087282.407974%-0.0000010.0000000.0000010.0000000.000000
SLV8May20P10.00PUT10.00$0.01$0.01 / 1,5000209320.303670%-0.0000010.0000000.0000010.0000000.000000
SLV8May20C9.50CALL9.50$4.90 / 115$5.00 / 17200329.247342%1.000000-0.0000250.0000010.0000000.000260
SLV8May20P9.50PUT9.50$0.01$0.01 / 1,450018359.809196%-0.0000010.0000000.0000010.0000000.000000
SLV8May20C9.00CALL9.00$5.40 / 100$5.50 / 21600367.653677%1.000000-0.0000230.0000010.0000000.000247
SLV8May20P9.00PUT9.00$0.05$0.01 / 1,45003401.164090%-0.0000010.0000000.0000010.0000000.000000
SLV8May20C8.50CALL8.50$5.80$5.90 / 100$6.00 / 21603408.047194%1.000000-0.0000220.0000010.0000000.000233
SLV8May20P8.50PUT8.50$0.01$0.01 / 1,450071444.642285%-0.0000010.0000000.0000010.0000000.000000
SLV8May20C8.00CALL8.00$6.40 / 100$6.50 / 21600450.714451%1.000000-0.0000210.0000010.0000000.000219
SLV8May20P8.00PUT8.00$0.01 / 1,45000490.555293%-0.0000010.0000000.0000010.0000000.000000
SLV8May20P7.50PUT7.50$0.01 / 1,45000539.271115%-0.0000010.0000000.0000010.0000000.000000
SLV8May20C7.50CALL7.50$6.90 / 100$7.00 / 21600495.993373%1.000000-0.0000200.0000010.0000000.000205
SLV8May20P7.00PUT7.00$0.01 / 1,45000591.224894%-0.0000010.0000000.0000010.0000000.000000
SLV8May20C7.00CALL7.00$7.40 / 100$7.50 / 21600544.294683%1.000000-0.0000180.0000010.0000000.000192
SLV8May20P6.50PUT6.50$0.01 / 1,45000646.954214%-0.0000010.0000000.0000010.0000000.000000
SLV8May20C6.50CALL6.50$7.90 / 100$8.00 / 15000596.100462%1.000000-0.0000170.0000010.0000000.000178
SLV8May20C6.00CALL6.00$8.40 / 100$8.50 / 15000652.027605%1.000000-0.0000160.0000000.0000000.000164
SLV8May20P6.00PUT6.00$0.01 / 1,45000707.118415%-0.0000010.0000000.0000000.0000000.000000
SLV8May20C5.00CALL5.00$9.40 / 100$9.50 / 15000779.542326%1.000000-0.0000130.0000000.0000000.000137
SLV8May20P5.00PUT5.00$0.01 / 1,45000844.358693%-0.0000010.0000000.0000000.0000000.000000
SLV8May20C4.00CALL4.00$10.30$10.40 / 100$10.50 / 15002936.349275%1.000000-0.0000100.0000000.0000000.000110
SLV8May20P4.00PUT4.00$0.01 / 1,450001013.308530%-0.0000010.0000000.0000000.0000000.000000