SLV Option Chain

End of day data from May 15, 2020 for SLV options expired on May 15, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV15May20C15.00CALL15.00$0.52$0.48 / 128$0.54 / 5036,50249,28741.949776%0.923096-0.0259610.4015560.0011710.000378
SLV15May20C15.50CALL15.50$0.02$0.03 / 1$0.04 / 712,7195,86810.806510%0.504673-0.0716891.1102260.0032360.000210
SLV15May20C13.00CALL13.00$2.50$2.48 / 100$2.59 / 1907,81611,376208.475020%1.000000-0.0000370.0000010.0000000.000356
SLV15May20C14.50CALL14.50$1.05$0.98 / 100$1.08 / 447,69412,87294.125290%0.998066-0.0011470.0171190.0000500.000396
SLV15May20C16.00CALL16.00$0.01$0.01 / 650$0.01 / 1,0924,40342,38040.651875%0.087252-0.0285120.4416340.0012870.000037
SLV15May20C14.00CALL14.00$1.52$1.48 / 100$1.59 / 2073,13825,604135.075349%0.999995-0.0000450.0000690.0000000.000384
SLV15May20P15.50PUT15.50$0.03$0.01 / 40$0.01 / 572,1261353.096519%-0.495327-0.0716441.1102260.003236-0.000214
SLV15May20P15.00PUT15.00$0.01$0.01 / 3$0.01 / 8551,6043,49741.990770%-0.076904-0.0259180.4015560.001171-0.000033
SLV15May20C12.00CALL12.00$3.45$3.50 / 71$3.60 / 2181,2284,349304.816752%1.000000-0.0000350.0000010.0000000.000329
SLV15May20P14.00PUT14.00$0.01$0.01 / 2,5711,04926,143104.772419%-0.000005-0.0000040.0000690.0000000.000000
SLV15May20P14.50PUT14.50$0.01$0.01 / 7033633,00673.909360%-0.001934-0.0011050.0171190.000050-0.000001
SLV15May20P16.00PUT16.00$0.46$0.44 / 40$0.51 / 102443,30934.947648%-0.912748-0.0284660.4416340.001287-0.000402
SLV15May20C16.50CALL16.50$0.01$0.01 / 6251894,30069.281058%0.003623-0.0019480.0301730.0000880.000002
SLV15May20C13.50CALL13.50$2.01$1.99 / 125$2.08 / 55123611171.704793%1.000000-0.0000390.0000010.0000000.000370
SLV15May20C17.00CALL17.00$0.01$0.01 / 63011121,49695.079891%0.000035-0.0000270.0004150.0000010.000000
SLV15May20C9.00CALL9.00$6.50$6.50 / 58$6.60 / 51469662575.935631%1.000000-0.0000260.0000010.0000000.000247
SLV15May20C18.50CALL18.50$0.01$0.01 / 1,20050485162.908747%0.0000010.0000000.0000010.0000000.000000
SLV15May20P13.00PUT13.00$0.01$0.01 / 8004011,595166.520034%-0.0000010.0000000.0000010.0000000.000000
SLV15May20P12.00PUT12.00$0.01$0.01 / 1,500289,615230.440240%-0.0000010.0000000.0000010.0000000.000000
SLV15May20P18.00PUT18.00$2.54$2.43 / 56$2.51 / 15261470.000000%-1.0000000.0000520.0000010.000000-0.000493
SLV15May20C18.00CALL18.00$0.01$0.01 / 9982612,516141.547352%0.0000010.0000000.0000010.0000000.000000
SLV15May20C12.50CALL12.50$3.05$3.00 / 57$3.10 / 22926277264.667631%1.000000-0.0000360.0000010.0000000.000342
SLV15May20P12.50PUT12.50$0.01$0.01 / 1,00021966198.095926%-0.0000010.0000000.0000010.0000000.000000
SLV15May20C11.00CALL11.00$4.52$4.50 / 58$4.60 / 40017614388.471934%1.000000-0.0000320.0000010.0000000.000301
SLV15May20P16.50PUT16.50$1.09$0.92 / 69$1.01 / 42164968.050857%-0.996377-0.0019000.0301730.000088-0.000451
SLV15May20C10.00CALL10.00$5.50$5.50 / 71$5.60 / 21016570478.169405%1.000000-0.0000290.0000010.0000000.000274
SLV15May20P17.00PUT17.00$1.48$1.42 / 77$1.51 / 11151970.000000%-0.9999650.0000220.0004150.000001-0.000466
SLV15May20P6.00PUT6.00$0.01$0.01 / 11010551753.610621%-0.0000010.0000000.0000000.0000000.000000
SLV15May20P13.50PUT13.50$0.01$0.01 / 60096,634135.499019%-0.0000010.0000000.0000010.0000000.000000
SLV15May20P17.50PUT17.50$1.96$1.92 / 90$2.02 / 1007072.374960%-1.0000000.0000500.0000010.000000-0.000479
SLV15May20C19.00CALL19.00$0.01$0.01 / 1,800421,763183.273668%0.0000010.0000000.0000010.0000000.000000
SLV15May20C20.00CALL20.00$0.01$0.01 / 275117,157221.481484%0.0000010.0000000.0000010.0000000.000000
SLV15May20C10.50CALL10.50$4.80$5.00 / 62$5.10 / 21011432.444153%1.000000-0.0000300.0000010.0000000.000288
SLV15May20C8.00CALL8.00$7.43$7.50 / 40$7.60 / 126165684.301381%1.000000-0.0000230.0000010.0000000.000219
SLV15May20C1.00CALL1.00$14.55$14.50 / 40$14.60 / 1401212742.794631%1.000000-0.0000030.0000000.0000000.000027
SLV15May20P22.00PUT22.00$8.61$6.40 / 186$6.55 / 110000.000000%-1.0000000.0000630.0000010.000000-0.000603
SLV15May20C22.00CALL22.00$0.01$0.01 / 52208,356289.892427%0.0000010.0000000.0000010.0000000.000000
SLV15May20P21.00PUT21.00$7.20$5.40 / 186$5.55 / 110000.000000%-1.0000000.0000600.0000010.000000-0.000575
SLV15May20C21.00CALL21.00$0.01$0.01 / 24005,657256.869965%0.0000010.0000000.0000010.0000000.000000
SLV15May20P20.00PUT20.00$5.53$4.40 / 186$4.55 / 110060.000000%-1.0000000.0000580.0000010.000000-0.000548
SLV15May20P19.00PUT19.00$4.57$3.40 / 186$3.55 / 1100710.000000%-1.0000000.0000550.0000010.000000-0.000521
SLV15May20P18.50PUT18.50$2.91 / 255$3.05 / 233000.000000%-1.0000000.0000530.0000010.000000-0.000507
SLV15May20C17.50CALL17.50$0.01$0.01 / 1,0000343119.023216%0.0000010.0000000.0000010.0000000.000000
SLV15May20P11.50PUT11.50$0.01$0.01 / 1100543263.728843%-0.0000010.0000000.0000010.0000000.000000
SLV15May20C11.50CALL11.50$2.36$4.00 / 96$4.10 / 240031346.007007%1.000000-0.0000330.0000010.0000000.000315
SLV15May20P11.00PUT11.00$0.01$0.01 / 11006,648298.135247%-0.0000010.0000000.0000010.0000000.000000
SLV15May20P10.50PUT10.50$0.01$0.01 / 429022333.833905%-0.0000010.0000000.0000010.0000000.000000
SLV15May20P10.00PUT10.00$0.01$0.01 / 1,500011,541371.003545%-0.0000010.0000000.0000010.0000000.000000
SLV15May20C9.50CALL9.50$4.40$6.00 / 61$6.10 / 22301525.901481%1.000000-0.0000270.0000010.0000000.000260
SLV15May20P9.50PUT9.50$0.01$0.01 / 382031409.855782%-0.0000010.0000000.0000010.0000000.000000
SLV15May20P9.00PUT9.00$0.01$0.01 / 23406,544450.610964%-0.0000010.0000000.0000010.0000000.000000
SLV15May20P8.00PUT8.00$0.01$0.01 / 20403,025538.920133%-0.0000010.0000000.0000010.0000000.000000
SLV15May20P7.00PUT7.00$0.01$0.01 / 1100976638.619051%-0.0000010.0000000.0000010.0000000.000000
SLV15May20C7.00CALL7.00$6.52$8.50 / 40$8.60 / 131022806.674169%1.000000-0.0000200.0000010.0000000.000192
SLV15May20C6.00CALL6.00$8.45$9.50 / 40$9.60 / 126014948.034930%1.000000-0.0000170.0000000.0000000.000164
SLV15May20P5.00PUT5.00$0.01 / 11000889.976423%-0.0000010.0000000.0000000.0000000.000000
SLV15May20C5.00CALL5.00$9.50$10.50 / 40$10.60 / 131021116.173396%1.000000-0.0000140.0000000.0000000.000137
SLV15May20P4.00PUT4.00$0.01$0.01 / 110011058.052392%-0.0000010.0000000.0000000.0000000.000000
SLV15May20C4.00CALL4.00$11.50 / 40$11.60 / 136001324.427187%1.000000-0.0000120.0000000.0000000.000110
SLV15May20P3.00PUT3.00$0.01 / 110001277.610862%-0.0000010.0000000.0000000.0000000.000000
SLV15May20C3.00CALL3.00$12.50 / 40$12.60 / 136001598.658546%1.000000-0.0000090.0000000.0000000.000082
SLV15May20P2.00PUT2.00$0.01 / 1,028001594.520382%-0.0000010.0000000.0000000.0000000.000000
SLV15May20C2.00CALL2.00$13.50 / 40$13.60 / 136002000.010885%1.000000-0.0000060.0000000.0000000.000055
SLV15May20P1.00PUT1.00$0.01 / 1,021002163.646245%-0.0000010.0000000.0000000.0000000.000000