SLV Option Chain

End of day data from April 30, 2020 for SLV options expired on May 29, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV29May20P11.00PUT11.00$0.05$0.04 / 1,500$0.05 / 1,2001,00141752.514154%-0.026108-0.0017890.0342010.002426-0.000315
SLV29May20C14.00CALL14.00$0.55$0.53 / 375$0.55 / 504391,09734.993357%0.516556-0.0117880.2249360.0159530.005361
SLV29May20C14.50CALL14.50$0.34$0.33 / 1,100$0.36 / 6872902,40835.332207%0.407130-0.0114750.2190020.0155320.004275
SLV29May20C15.00CALL15.00$0.22$0.22 / 1,500$0.24 / 1872091,19137.157953%0.307832-0.0103970.1984770.0140760.003263
SLV29May20P13.50PUT13.50$0.36$0.32 / 1,011$0.35 / 6501676,09334.032465%-0.371452-0.0111510.2133390.015130-0.004663
SLV29May20P13.00PUT13.00$0.21$0.19 / 2,239$0.22 / 1,20010095936.285056%-0.265879-0.0096800.1851490.013131-0.003303
SLV29May20C16.00CALL16.00$0.12$0.11 / 1,200$0.12 / 2,2149078341.922004%0.156144-0.0070770.1351240.0095830.001679
SLV29May20C13.50CALL13.50$0.74$0.81 / 403$0.84 / 4238724635.988473%0.628548-0.0111850.2133390.0151300.006432
SLV29May20P14.00PUT14.00$0.55$0.54 / 256$0.57 / 676781,47833.492116%-0.483444-0.0117540.2249360.015953-0.006145
SLV29May20C15.50CALL15.50$0.15$0.15 / 2,172$0.17 / 2,172357,38639.493138%0.223532-0.0088320.1686180.0119590.002388
SLV29May20P16.00PUT16.00$2.12$2.10 / 160$2.15 / 1022138.523062%-0.843856-0.0070370.1351240.009583-0.011471
SLV29May20C13.00CALL13.00$1.12$1.18 / 18$1.22 / 1602219839.039098%0.734121-0.0097120.1851490.0131310.007382
SLV29May20P12.00PUT12.00$0.09$0.08 / 2,120$0.09 / 1,2001136643.084243%-0.104578-0.0053510.1023140.007256-0.001277
SLV29May20C19.00CALL19.00$0.04$0.03 / 111$0.04 / 2,1151033158.392730%0.009033-0.0007210.0137610.0009760.000099
SLV29May20C12.50CALL12.50$1.60$1.60 / 10$1.64 / 15092642.472841%0.824925-0.0076400.1455060.0103190.008119
SLV29May20C17.00CALL17.00$0.07$0.06 / 1,200$0.07 / 2,10474,04246.793328%0.068372-0.0038960.0744080.0052770.000743
SLV29May20P12.50PUT12.50$0.14$0.12 / 2,424$0.14 / 1,20071,15239.471930%-0.175075-0.0076090.1455060.010319-0.002155
SLV29May20C16.50CALL16.50$0.08$0.08 / 1,200$0.09 / 2,49661,01444.335260%0.105131-0.0053790.1027060.0072840.001137
SLV29May20C18.00CALL18.00$0.05$0.04 / 150$0.05 / 2,23921,27752.544998%0.026293-0.0018010.0344030.0024400.000288
SLV29May20P14.50PUT14.50$0.81$0.84 / 616$0.87 / 250141433.417219%-0.592870-0.0114390.2190020.015532-0.007642
SLV29May20C12.00CALL12.00$2.19$2.05 / 15$2.10 / 160111547.004662%0.895422-0.0053800.1023140.0072560.008586
SLV29May20P11.50PUT11.50$0.06$0.05 / 2,470$0.07 / 1,200121547.520515%-0.055786-0.0033200.0634830.004502-0.000676
SLV29May20C10.50CALL10.50$3.60$3.50 / 12$3.55 / 2001065.583450%0.989496-0.0008470.0157000.0011130.008504
SLV29May20P9.00PUT9.00$0.01$0.01 / 1,500$0.02 / 2,107110272.859073%-0.000214-0.0000240.0004560.000032-0.000003
SLV29May20P21.00PUT21.00$7.00 / 150$7.10 / 1500062.242044%-0.999191-0.0000300.0015640.000111-0.017250
SLV29May20C21.00CALL21.00$0.04$0.02 / 150$0.03 / 1,200017169.381876%0.000809-0.0000820.0015640.0001110.000009
SLV29May20P20.50PUT20.50$6.50 / 200$6.55 / 1000.000000%-0.998476-0.0000960.0027940.000198-0.016831
SLV29May20C20.50CALL20.50$0.03$0.02 / 151$0.03 / 1,20001066.014144%0.001524-0.0001460.0027940.0001980.000017
SLV29May20P20.00PUT20.00$6.00 / 210$6.05 / 10000.000000%-0.997183-0.0002060.0048790.000346-0.016406
SLV29May20C20.00CALL20.00$0.02$0.02 / 2,148$0.03 / 1,20001,55162.528137%0.002817-0.0002550.0048790.0003460.000031
SLV29May20P19.50PUT19.50$5.35$5.50 / 210$5.55 / 100200.000000%-0.994899-0.0003870.0083070.000589-0.015970
SLV29May20C19.50CALL19.50$0.06$0.02 / 2,137$0.03 / 2,09001658.914088%0.005101-0.0004350.0083070.0005890.000056
SLV29May20P19.00PUT19.00$5.00 / 221$5.05 / 10000.000000%-0.990967-0.0006740.0137610.000976-0.015516
SLV29May20C18.50CALL18.50$0.03$0.03 / 1,200$0.04 / 1,200077054.329952%0.015614-0.0011580.0221200.0015690.000171
SLV29May20P18.50PUT18.50$4.50 / 160$4.60 / 1600045.417052%-0.984386-0.0011130.0221200.001569-0.015033
SLV29May20P18.00PUT18.00$4.02$4.00 / 160$4.10 / 1000041.660906%-0.973707-0.0017570.0344030.002440-0.014506
SLV29May20C17.50CALL17.50$0.08$0.05 / 150$0.06 / 2,418041150.005639%0.043046-0.0027020.0516090.0036600.000469
SLV29May20P17.50PUT17.50$3.25$3.50 / 160$3.60 / 1002737.742682%-0.956954-0.0026590.0516090.003660-0.013913
SLV29May20P17.00PUT17.00$2.69$3.05 / 150$3.10 / 1100241.265929%-0.931628-0.0038550.0744080.005277-0.013229
SLV29May20P16.50PUT16.50$2.35$2.58 / 150$2.62 / 150340.828741%-0.894869-0.0053380.1027060.007284-0.012424
SLV29May20P15.50PUT15.50$1.60$1.65 / 150$1.69 / 1001136.778341%-0.776468-0.0087940.1686180.011959-0.010351
SLV29May20P15.00PUT15.00$1.18$1.23 / 244$1.26 / 10010735.323650%-0.692168-0.0103600.1984770.014076-0.009065
SLV29May20C11.50CALL11.50$2.54 / 10$2.58 / 100054.100903%0.944214-0.0033490.0634830.0045020.008775
SLV29May20C11.00CALL11.00$3.29$3.00 / 18$3.05 / 1500556.830877%0.973892-0.0018160.0342010.0024260.008726
SLV29May20P10.50PUT10.50$0.08$0.03 / 2,416$0.04 / 1,20003157.829184%-0.010504-0.0008210.0157000.001113-0.000126
SLV29May20P10.00PUT10.00$0.04$0.02 / 2,142$0.03 / 2,10401,04862.194785%-0.003549-0.0003140.0060060.000426-0.000042
SLV29May20C10.00CALL10.00$4.10$3.95 / 160$4.05 / 1600667.501216%0.996451-0.0003390.0060060.0004260.008176
SLV29May20P9.50PUT9.50$0.03$0.01 / 2,787$0.02 / 2,10508064.876355%-0.000980-0.0000980.0018650.000132-0.000012
SLV29May20C9.50CALL9.50$4.45 / 150$4.55 / 1500076.201455%0.999020-0.0001210.0018650.0001320.007796
SLV29May20C9.00CALL9.00$4.95 / 100$5.05 / 1500085.289545%0.999786-0.0000460.0004560.0000320.007394
SLV29May20C8.50CALL8.50$5.40 / 151$5.55 / 1500080.743855%0.999964-0.0000250.0000840.0000060.006985
SLV29May20P8.50PUT8.50$0.01$0.01 / 4,49703676.799565%-0.000036-0.0000040.0000840.0000060.000000
SLV29May20C8.00CALL8.00$5.90 / 150$6.05 / 1500089.569406%0.999996-0.0000200.0000110.0000010.006575
SLV29May20P8.00PUT8.00$0.01 / 4,8480085.234258%-0.000004-0.0000010.0000110.0000010.000000
SLV29May20C7.50CALL7.50$6.40 / 150$6.55 / 1500098.935294%1.000000-0.0000190.0000010.0000000.006164
SLV29May20P7.50PUT7.50$0.01 / 4,1950094.177134%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P7.00PUT7.00$0.01$0.01 / 4,1250100103.706997%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$6.90 / 150$7.05 / 15000108.919385%1.000000-0.0000170.0000010.0000000.005753
SLV29May20C6.00CALL6.00$7.95 / 203$8.05 / 20300152.234146%1.000000-0.0000150.0000010.0000000.004931
SLV29May20P6.00PUT6.00$0.01 / 4,21000124.955260%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$8.95 / 203$9.05 / 20300182.281202%1.000000-0.0000120.0000010.0000000.004109
SLV29May20P5.00PUT5.00$0.01 / 3,84500150.094565%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$9.95 / 204$10.05 / 20400219.385714%1.000000-0.0000100.0000010.0000000.003287
SLV29May20P4.00PUT4.00$0.01 / 3,96000181.022827%-0.0000010.0000000.0000010.0000000.000000