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

SLV Option Chain

End of day data from May 22, 2020 for SLV options expired on May 22, 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
SLV22May20C16.00	CALL	16.00	$0.01	$0.02 / 64	$0.03 / 16	15,669	12,700	8.203700%	0.499605	-0.076308	1.043168	0.003340	0.000215
SLV22May20P16.00	PUT	16.00	$0.02	$0.01 / 45	$0.02 / 634	2,104	4,536	3.701564%	-0.500395	-0.076260	1.043168	0.003340	-0.000224
SLV22May20C15.50	CALL	15.50	$0.51	$0.50 / 444	$0.56 / 204	1,892	7,867	56.820023%	0.907725	-0.031674	0.432559	0.001385	0.000384
SLV22May20C15.00	CALL	15.00	$1.03	$0.96 / 150	$1.06 / 123	1,496	4,303	77.250346%	0.996515	-0.002047	0.027375	0.000088	0.000409
SLV22May20C16.50	CALL	16.50	$0.01	$0.01 / 134	$0.01 / 2,370	1,178	11,046	39.711620%	0.098874	-0.033286	0.455117	0.001457	0.000043
SLV22May20C14.00	CALL	14.00	$2.02	$1.96 / 148	$2.06 / 105	1,021	1,895	140.011733%	1.000000	-0.000042	0.000001	0.000000	0.000384
SLV22May20P15.50	PUT	15.50	$0.01	$0.01 / 15	$0.01 / 4,772	487	3,367	40.349271%	-0.092275	-0.031628	0.432559	0.001385	-0.000041
SLV22May20P16.50	PUT	16.50	$0.52	$0.44 / 173	$0.54 / 107	433	952	17.933660%	-0.901126	-0.033237	0.455117	0.001457	-0.000409
SLV22May20C14.50	CALL	14.50	$1.52	$1.46 / 156	$1.53 / 50	376	12,612	78.315565%	0.999981	-0.000060	0.000218	0.000001	0.000397
SLV22May20C17.50	CALL	17.50	$0.01		$0.01 / 1,980	291	4,102	92.505371%	0.000089	-0.000068	0.000926	0.000003	0.000000
SLV22May20C13.50	CALL	13.50	$2.50	$2.46 / 157	$2.56 / 106	51	393	171.452312%	1.000000	-0.000041	0.000001	0.000000	0.000370
SLV22May20P17.00	PUT	17.00	$0.99	$0.94 / 165	$1.04 / 118	42	203	0.000000%	-0.994403	-0.003006	0.041801	0.000134	-0.000463
SLV22May20C12.00	CALL	12.00	$4.00	$3.95 / 166	$4.05 / 1	40	201	231.488260%	1.000000	-0.000036	0.000001	0.000000	0.000329
SLV22May20P15.00	PUT	15.00	$0.01		$0.01 / 1,406	33	3,399	71.246378%	-0.003485	-0.002002	0.027375	0.000088	-0.000002
SLV22May20C17.00	CALL	17.00	$0.01		$0.01 / 1,177	12	10,854	67.462011%	0.005597	-0.003057	0.041801	0.000134	0.000002
SLV22May20P14.00	PUT	14.00	$0.01		$0.01 / 1,630	11	8,483	130.716502%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20C13.00	CALL	13.00	$3.05	$2.96 / 145	$3.05 / 18	6	239	190.855510%	1.000000	-0.000039	0.000001	0.000000	0.000356
SLV22May20C11.00	CALL	11.00	$4.95	$4.95 / 145	$5.10 / 115	6	10	379.029598%	1.000000	-0.000033	0.000001	0.000000	0.000301
SLV22May20P14.50	PUT	14.50	$0.01		$0.01 / 1,430	2	3,702	101.068024%	-0.000019	-0.000016	0.000218	0.000001	0.000000
SLV22May20P17.50	PUT	17.50	$1.49	$1.44 / 105	$1.54 / 105	1	55	0.000000%	-0.999911	-0.000015	0.000926	0.000003	-0.000479
SLV22May20C12.50	CALL	12.50	$3.55	$3.45 / 147	$3.60 / 116	1	221	265.640413%	1.000000	-0.000038	0.000001	0.000000	0.000342
SLV22May20P21.00	PUT	21.00		$4.90 / 190	$5.05 / 115	0	0	0.000000%	-1.000000	0.000063	0.000001	0.000000	-0.000575
SLV22May20C21.00	CALL	21.00	$0.01		$0.01 / 1,450	0	5,508	233.172643%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20P20.00	PUT	20.00	$5.70	$3.90 / 190	$4.05 / 115	0	10	0.000000%	-1.000000	0.000060	0.000001	0.000000	-0.000548
SLV22May20C20.00	CALL	20.00	$0.01		$0.01 / 1,302	0	1,564	197.323873%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20P19.50	PUT	19.50	$5.55	$3.40 / 190	$3.55 / 115	0	2	0.000000%	-1.000000	0.000059	0.000001	0.000000	-0.000534
SLV22May20C19.50	CALL	19.50	$0.01		$0.01 / 1,272	0	5,032	178.316874%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20P19.00	PUT	19.00	$2.62	$2.93 / 145	$3.05 / 115	0	7	0.000000%	-1.000000	0.000057	0.000001	0.000000	-0.000521
SLV22May20C19.00	CALL	19.00	$0.01		$0.01 / 4,204	0	1,726	158.475763%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20P18.50	PUT	18.50	$2.72	$2.44 / 145	$2.54 / 105	0	0	0.000000%	-1.000000	0.000056	0.000001	0.000000	-0.000507
SLV22May20C18.50	CALL	18.50	$0.01		$0.01 / 1,679	0	4,401	137.681048%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20P18.00	PUT	18.00	$2.22	$1.94 / 145	$2.04 / 105	0	50	0.000000%	-1.000000	0.000054	0.000006	0.000000	-0.000493
SLV22May20C18.00	CALL	18.00	$0.01		$0.01 / 1,425	0	1,301	115.774015%	0.000001	0.000000	0.000006	0.000000	0.000000
SLV22May20P13.50	PUT	13.50	$0.01		$0.01 / 1,266	0	2,457	160.598611%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20P13.00	PUT	13.00	$0.01		$0.01 / 1,272	0	539	190.968535%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20P12.50	PUT	12.50	$0.01		$0.01 / 1,269	0	2,751	222.026181%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20P12.00	PUT	12.00	$0.01		$0.01 / 1,274	0	2,192	253.932663%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20P11.50	PUT	11.50	$0.01		$0.01 / 1,269	0	144	286.842327%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20C11.50	CALL	11.50	$2.89	$4.45 / 145	$4.60 / 115	0	74	340.017630%	1.000000	-0.000035	0.000001	0.000000	0.000315
SLV22May20P11.00	PUT	11.00	$0.01		$0.01 / 1,263	0	207	320.917835%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20C10.50	CALL	10.50	$5.50	$5.45 / 145	$5.60 / 115	0	2	419.515936%	1.000000	-0.000032	0.000001	0.000000	0.000288
SLV22May20P10.50	PUT	10.50	$0.03		$0.01 / 1,269	0	206	356.316386%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20P10.00	PUT	10.00	$0.01		$0.01 / 1,266	0	136	393.213838%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20C10.00	CALL	10.00	$6.11	$5.95 / 145	$6.10 / 115	0	16	461.686875%	1.000000	-0.000030	0.000001	0.000000	0.000274
SLV22May20C9.50	CALL	9.50	$4.65	$6.45 / 145	$6.60 / 115	0	0	505.770515%	1.000000	-0.000029	0.000001	0.000000	0.000260
SLV22May20P9.50	PUT	9.50	$0.05		$0.01 / 1,200	0	15	431.813542%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20C9.00	CALL	9.00	$5.80	$6.95 / 145	$7.10 / 115	0	0	552.033691%	1.000000	-0.000027	0.000001	0.000000	0.000247
SLV22May20P9.00	PUT	9.00	$0.01		$0.01 / 1,223	0	41	472.334147%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20C8.50	CALL	8.50		$7.45 / 145	$7.60 / 115	0	0	600.768854%	1.000000	-0.000026	0.000001	0.000000	0.000233
SLV22May20P8.50	PUT	8.50	$0.02		$0.01 / 1,200	0	26	515.033227%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20C8.00	CALL	8.00		$7.95 / 145	$8.10 / 115	0	0	652.334351%	1.000000	-0.000024	0.000001	0.000000	0.000219
SLV22May20P8.00	PUT	8.00	$0.01		$0.01 / 1,200	0	19	560.211418%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20C7.50	CALL	7.50		$8.45 / 145	$8.60 / 115	0	0	707.145981%	1.000000	-0.000023	0.000001	0.000000	0.000205
SLV22May20P7.50	PUT	7.50	$0.01		$0.01 / 1,200	0	8	608.231982%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20P7.00	PUT	7.00			$0.01 / 1,200	0	0	659.520373%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22May20C7.00	CALL	7.00		$8.95 / 145	$9.10 / 115	0	0	765.703169%	1.000000	-0.000021	0.000001	0.000000	0.000192
SLV22May20P6.50	PUT	6.50			$0.01 / 1,200	0	0	714.602969%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV22May20C6.50	CALL	6.50		$9.45 / 145	$9.60 / 115	0	0	828.625824%	1.000000	-0.000020	0.000000	0.000000	0.000178
SLV22May20P6.00	PUT	6.00			$0.01 / 1,200	0	0	774.137610%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV22May20C6.00	CALL	6.00		$9.95 / 145	$10.10 / 115	0	0	896.680517%	1.000000	-0.000018	0.000000	0.000000	0.000164
SLV22May20C5.00	CALL	5.00		$10.95 / 145	$11.10 / 115	0	0	1052.380060%	1.000000	-0.000015	0.000000	0.000000	0.000137
SLV22May20P5.00	PUT	5.00			$0.01 / 1,200	0	0	910.142210%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV22May20C4.00	CALL	4.00	$11.95	$11.95 / 145	$12.10 / 115	0	4	1244.937744%	1.000000	-0.000012	0.000000	0.000000	0.000110
SLV22May20P4.00	PUT	4.00			$0.01 / 1,200	0	0	1077.847160%	-0.000001	0.000000	0.000000	0.000000	0.000000