SLV Option Chain

End of day data from May 22, 2020 for SLV options expired on May 22, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV22May20C16.00CALL16.00$0.01$0.02 / 64$0.03 / 1615,66912,7008.203700%0.499605-0.0763081.0431680.0033400.000215
SLV22May20P16.00PUT16.00$0.02$0.01 / 45$0.02 / 6342,1044,5363.701564%-0.500395-0.0762601.0431680.003340-0.000224
SLV22May20C15.50CALL15.50$0.51$0.50 / 444$0.56 / 2041,8927,86756.820023%0.907725-0.0316740.4325590.0013850.000384
SLV22May20C15.00CALL15.00$1.03$0.96 / 150$1.06 / 1231,4964,30377.250346%0.996515-0.0020470.0273750.0000880.000409
SLV22May20C16.50CALL16.50$0.01$0.01 / 134$0.01 / 2,3701,17811,04639.711620%0.098874-0.0332860.4551170.0014570.000043
SLV22May20C14.00CALL14.00$2.02$1.96 / 148$2.06 / 1051,0211,895140.011733%1.000000-0.0000420.0000010.0000000.000384
SLV22May20P15.50PUT15.50$0.01$0.01 / 15$0.01 / 4,7724873,36740.349271%-0.092275-0.0316280.4325590.001385-0.000041
SLV22May20P16.50PUT16.50$0.52$0.44 / 173$0.54 / 10743395217.933660%-0.901126-0.0332370.4551170.001457-0.000409
SLV22May20C14.50CALL14.50$1.52$1.46 / 156$1.53 / 5037612,61278.315565%0.999981-0.0000600.0002180.0000010.000397
SLV22May20C17.50CALL17.50$0.01$0.01 / 1,9802914,10292.505371%0.000089-0.0000680.0009260.0000030.000000
SLV22May20C13.50CALL13.50$2.50$2.46 / 157$2.56 / 10651393171.452312%1.000000-0.0000410.0000010.0000000.000370
SLV22May20P17.00PUT17.00$0.99$0.94 / 165$1.04 / 118422030.000000%-0.994403-0.0030060.0418010.000134-0.000463
SLV22May20C12.00CALL12.00$4.00$3.95 / 166$4.05 / 140201231.488260%1.000000-0.0000360.0000010.0000000.000329
SLV22May20P15.00PUT15.00$0.01$0.01 / 1,406333,39971.246378%-0.003485-0.0020020.0273750.000088-0.000002
SLV22May20C17.00CALL17.00$0.01$0.01 / 1,1771210,85467.462011%0.005597-0.0030570.0418010.0001340.000002
SLV22May20P14.00PUT14.00$0.01$0.01 / 1,630118,483130.716502%-0.0000010.0000000.0000010.0000000.000000
SLV22May20C13.00CALL13.00$3.05$2.96 / 145$3.05 / 186239190.855510%1.000000-0.0000390.0000010.0000000.000356
SLV22May20C11.00CALL11.00$4.95$4.95 / 145$5.10 / 115610379.029598%1.000000-0.0000330.0000010.0000000.000301
SLV22May20P14.50PUT14.50$0.01$0.01 / 1,43023,702101.068024%-0.000019-0.0000160.0002180.0000010.000000
SLV22May20P17.50PUT17.50$1.49$1.44 / 105$1.54 / 1051550.000000%-0.999911-0.0000150.0009260.000003-0.000479
SLV22May20C12.50CALL12.50$3.55$3.45 / 147$3.60 / 1161221265.640413%1.000000-0.0000380.0000010.0000000.000342
SLV22May20P21.00PUT21.00$4.90 / 190$5.05 / 115000.000000%-1.0000000.0000630.0000010.000000-0.000575
SLV22May20C21.00CALL21.00$0.01$0.01 / 1,45005,508233.172643%0.0000010.0000000.0000010.0000000.000000
SLV22May20P20.00PUT20.00$5.70$3.90 / 190$4.05 / 1150100.000000%-1.0000000.0000600.0000010.000000-0.000548
SLV22May20C20.00CALL20.00$0.01$0.01 / 1,30201,564197.323873%0.0000010.0000000.0000010.0000000.000000
SLV22May20P19.50PUT19.50$5.55$3.40 / 190$3.55 / 115020.000000%-1.0000000.0000590.0000010.000000-0.000534
SLV22May20C19.50CALL19.50$0.01$0.01 / 1,27205,032178.316874%0.0000010.0000000.0000010.0000000.000000
SLV22May20P19.00PUT19.00$2.62$2.93 / 145$3.05 / 115070.000000%-1.0000000.0000570.0000010.000000-0.000521
SLV22May20C19.00CALL19.00$0.01$0.01 / 4,20401,726158.475763%0.0000010.0000000.0000010.0000000.000000
SLV22May20P18.50PUT18.50$2.72$2.44 / 145$2.54 / 105000.000000%-1.0000000.0000560.0000010.000000-0.000507
SLV22May20C18.50CALL18.50$0.01$0.01 / 1,67904,401137.681048%0.0000010.0000000.0000010.0000000.000000
SLV22May20P18.00PUT18.00$2.22$1.94 / 145$2.04 / 1050500.000000%-1.0000000.0000540.0000060.000000-0.000493
SLV22May20C18.00CALL18.00$0.01$0.01 / 1,42501,301115.774015%0.0000010.0000000.0000060.0000000.000000
SLV22May20P13.50PUT13.50$0.01$0.01 / 1,26602,457160.598611%-0.0000010.0000000.0000010.0000000.000000
SLV22May20P13.00PUT13.00$0.01$0.01 / 1,2720539190.968535%-0.0000010.0000000.0000010.0000000.000000
SLV22May20P12.50PUT12.50$0.01$0.01 / 1,26902,751222.026181%-0.0000010.0000000.0000010.0000000.000000
SLV22May20P12.00PUT12.00$0.01$0.01 / 1,27402,192253.932663%-0.0000010.0000000.0000010.0000000.000000
SLV22May20P11.50PUT11.50$0.01$0.01 / 1,2690144286.842327%-0.0000010.0000000.0000010.0000000.000000
SLV22May20C11.50CALL11.50$2.89$4.45 / 145$4.60 / 115074340.017630%1.000000-0.0000350.0000010.0000000.000315
SLV22May20P11.00PUT11.00$0.01$0.01 / 1,2630207320.917835%-0.0000010.0000000.0000010.0000000.000000
SLV22May20C10.50CALL10.50$5.50$5.45 / 145$5.60 / 11502419.515936%1.000000-0.0000320.0000010.0000000.000288
SLV22May20P10.50PUT10.50$0.03$0.01 / 1,2690206356.316386%-0.0000010.0000000.0000010.0000000.000000
SLV22May20P10.00PUT10.00$0.01$0.01 / 1,2660136393.213838%-0.0000010.0000000.0000010.0000000.000000
SLV22May20C10.00CALL10.00$6.11$5.95 / 145$6.10 / 115016461.686875%1.000000-0.0000300.0000010.0000000.000274
SLV22May20C9.50CALL9.50$4.65$6.45 / 145$6.60 / 11500505.770515%1.000000-0.0000290.0000010.0000000.000260
SLV22May20P9.50PUT9.50$0.05$0.01 / 1,200015431.813542%-0.0000010.0000000.0000010.0000000.000000
SLV22May20C9.00CALL9.00$5.80$6.95 / 145$7.10 / 11500552.033691%1.000000-0.0000270.0000010.0000000.000247
SLV22May20P9.00PUT9.00$0.01$0.01 / 1,223041472.334147%-0.0000010.0000000.0000010.0000000.000000
SLV22May20C8.50CALL8.50$7.45 / 145$7.60 / 11500600.768854%1.000000-0.0000260.0000010.0000000.000233
SLV22May20P8.50PUT8.50$0.02$0.01 / 1,200026515.033227%-0.0000010.0000000.0000010.0000000.000000
SLV22May20C8.00CALL8.00$7.95 / 145$8.10 / 11500652.334351%1.000000-0.0000240.0000010.0000000.000219
SLV22May20P8.00PUT8.00$0.01$0.01 / 1,200019560.211418%-0.0000010.0000000.0000010.0000000.000000
SLV22May20C7.50CALL7.50$8.45 / 145$8.60 / 11500707.145981%1.000000-0.0000230.0000010.0000000.000205
SLV22May20P7.50PUT7.50$0.01$0.01 / 1,20008608.231982%-0.0000010.0000000.0000010.0000000.000000
SLV22May20P7.00PUT7.00$0.01 / 1,20000659.520373%-0.0000010.0000000.0000010.0000000.000000
SLV22May20C7.00CALL7.00$8.95 / 145$9.10 / 11500765.703169%1.000000-0.0000210.0000010.0000000.000192
SLV22May20P6.50PUT6.50$0.01 / 1,20000714.602969%-0.0000010.0000000.0000000.0000000.000000
SLV22May20C6.50CALL6.50$9.45 / 145$9.60 / 11500828.625824%1.000000-0.0000200.0000000.0000000.000178
SLV22May20P6.00PUT6.00$0.01 / 1,20000774.137610%-0.0000010.0000000.0000000.0000000.000000
SLV22May20C6.00CALL6.00$9.95 / 145$10.10 / 11500896.680517%1.000000-0.0000180.0000000.0000000.000164
SLV22May20C5.00CALL5.00$10.95 / 145$11.10 / 115001052.380060%1.000000-0.0000150.0000000.0000000.000137
SLV22May20P5.00PUT5.00$0.01 / 1,20000910.142210%-0.0000010.0000000.0000000.0000000.000000
SLV22May20C4.00CALL4.00$11.95$11.95 / 145$12.10 / 115041244.937744%1.000000-0.0000120.0000000.0000000.000110
SLV22May20P4.00PUT4.00$0.01 / 1,200001077.847160%-0.0000010.0000000.0000000.0000000.000000