SLV Option Chain

End of day data from May 1, 2020 for SLV options expired on May 29, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.36 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV29May20C14.00CALL14.00$0.51$0.49 / 535$0.51 / 7476521,40633.686523%0.511246-0.0119320.2300950.0156690.005135
SLV29May20P13.00PUT13.00$0.20$0.19 / 3,791$0.20 / 1505911,04735.679092%-0.266227-0.0098010.1894330.012900-0.003187
SLV29May20C15.00CALL15.00$0.21$0.19 / 2,336$0.21 / 1725731,31235.843184%0.299189-0.0103860.2003700.0136450.003069
SLV29May20P10.00PUT10.00$0.03$0.02 / 984$0.03 / 2,8435491,04863.040510%-0.003124-0.0002830.0054740.000373-0.000036
SLV29May20P14.00PUT14.00$0.55$0.53 / 1,974$0.56 / 4003801,49632.793483%-0.488754-0.0118980.2300950.015669-0.005987
SLV29May20P12.50PUT12.50$0.12$0.12 / 1$0.13 / 1,4583431,15539.273246%-0.173679-0.0076590.1480200.010080-0.002060
SLV29May20C14.50CALL14.50$0.31$0.30 / 2,352$0.32 / 7472172,61734.067601%0.399727-0.0115550.2228760.0151780.004062
SLV29May20C13.50CALL13.50$0.72$0.77 / 63$0.79 / 46019430034.410293%0.625784-0.0113430.2186480.0148900.006198
SLV29May20P13.50PUT13.50$0.35$0.32 / 2,377$0.34 / 7471326,09033.790204%-0.374216-0.0113090.2186480.014890-0.004528
SLV29May20C16.00CALL16.00$0.10$0.09 / 1,423$0.10 / 2,68212882640.594294%0.147819-0.0069040.1332200.0090720.001538
SLV29May20C15.50CALL15.50$0.13$0.14 / 30$0.15 / 2,7021027,39639.109149%0.214627-0.0087290.1684210.0114690.002218
SLV29May20C12.00CALL12.00$2.06$2.00 / 163$2.04 / 113911542.666245%0.897613-0.0053610.1030170.0070150.008329
SLV29May20P15.00PUT15.00$1.25$1.23 / 141$1.27 / 412110735.124399%-0.700811-0.0103490.2003700.013645-0.008848
SLV29May20C17.00CALL17.00$0.06$0.05 / 35$0.06 / 2,401174,04246.086229%0.062582-0.0036810.0710330.0048370.000657
SLV29May20C18.00CALL18.00$0.03$0.03 / 332$0.04 / 2,515101,27951.184208%0.023120-0.0016360.0315790.0021510.000245
SLV29May20C16.50CALL16.50$0.07$0.06 / 5,367$0.08 / 2,50571,01043.191432%0.097947-0.0051680.0997360.0067920.001024
SLV29May20P14.50PUT14.50$0.81$0.85 / 115$0.88 / 100341433.797419%-0.600273-0.0115190.2228760.015178-0.007458
SLV29May20P12.00PUT12.00$0.08$0.08 / 15$0.09 / 2,737237443.530978%-0.102387-0.0053310.1030170.007015-0.001205
SLV29May20C19.00CALL19.00$0.03$0.02 / 1,443$0.03 / 2,415134056.328785%0.007590-0.0006260.0120750.0008220.000081
SLV29May20C11.00CALL11.00$2.95$2.95 / 105$3.00 / 151550.252579%0.975461-0.0017460.0331990.0022610.008454
SLV29May20P21.00PUT21.00$7.00 / 400$7.10 / 100000.000000%-0.999388-0.0000120.0012370.000084-0.016677
SLV29May20C21.00CALL21.00$0.04$0.01 / 5,784$0.02 / 2,415017165.759693%0.000612-0.0000640.0012370.0000840.000007
SLV29May20P20.50PUT20.50$6.55 / 107$6.60 / 1500063.334206%-0.998814-0.0000670.0022710.000155-0.016274
SLV29May20C20.50CALL20.50$0.03$0.01 / 5,533$0.02 / 2,40101062.510681%0.001186-0.0001180.0022710.0001550.000013
SLV29May20P20.00PUT20.00$6.05 / 108$6.10 / 1500059.923943%-0.997749-0.0001620.0040730.000277-0.015865
SLV29May20C20.00CALL20.00$0.02$0.01 / 6,272$0.02 / 1,42401,55159.153639%0.002251-0.0002110.0040730.0002770.000024
SLV29May20C19.50CALL19.50$0.06$0.02 / 150$0.03 / 2,60301660.144624%0.004182-0.0003690.0071140.0004840.000045
SLV29May20P19.50PUT19.50$5.35$5.55 / 110$5.65 / 16002065.490844%-0.995818-0.0003200.0071140.000484-0.015447
SLV29May20P19.00PUT19.00$5.05 / 113$5.15 / 1710061.434491%-0.992410-0.0005790.0120750.000822-0.015014
SLV29May20P18.50PUT18.50$4.55 / 136$4.65 / 1960057.212020%-0.986571-0.0009840.0198650.001353-0.014555
SLV29May20C18.50CALL18.50$0.03$0.02 / 6,102$0.03 / 2,402077052.359830%0.013429-0.0010290.0198650.0013530.000143
SLV29May20P18.00PUT18.00$4.02$4.05 / 299$4.15 / 1940052.805701%-0.976880-0.0015920.0315790.002151-0.014056
SLV29May20C17.50CALL17.50$0.08$0.03 / 5,455$0.05 / 2,479041147.893580%0.038647-0.0025050.0483490.0032930.000408
SLV29May20P17.50PUT17.50$3.25$3.55 / 347$3.65 / 24302748.185265%-0.961353-0.0024620.0483490.003293-0.013496
SLV29May20P17.00PUT17.00$2.69$3.05 / 348$3.15 / 2440243.333725%-0.937418-0.0036390.0710330.004837-0.012848
SLV29May20P16.50PUT16.50$2.35$2.60 / 132$2.64 / 560341.797807%-0.902053-0.0051280.0997360.006792-0.012084
SLV29May20P16.00PUT16.00$2.12$2.13 / 150$2.16 / 1502339.481315%-0.852181-0.0068650.1332200.009072-0.011174
SLV29May20P15.50PUT15.50$1.60$1.67 / 134$1.70 / 1501137.247224%-0.785373-0.0086910.1684210.011469-0.010096
SLV29May20C13.00CALL13.00$1.12$1.13 / 116$1.16 / 13021336.440777%0.733773-0.0098330.1894330.0129000.007141
SLV29May20C12.50CALL12.50$1.60$1.55 / 164$1.59 / 1503539.721090%0.826321-0.0076900.1480200.0100800.007871
SLV29May20P11.50PUT11.50$0.06$0.04 / 5,527$0.06 / 2,401021646.051693%-0.053657-0.0032580.0629420.004286-0.000627
SLV29May20C11.50CALL11.50$2.48 / 164$2.52 / 150047.909594%0.946343-0.0032860.0629420.0042860.008509
SLV29May20P11.00PUT11.00$0.05$0.03 / 6,290$0.04 / 1,45701,41750.482609%-0.024539-0.0017180.0331990.002261-0.000285
SLV29May20C10.50CALL10.50$3.60$3.45 / 122$3.50 / 150158.340434%0.990412-0.0007930.0148230.0010090.008231
SLV29May20P10.50PUT10.50$0.08$0.02 / 6,207$0.03 / 1,39503155.054454%-0.009588-0.0007670.0148230.001009-0.000111
SLV29May20C10.00CALL10.00$4.10$3.95 / 115$4.00 / 1840666.698498%0.996876-0.0003080.0054740.0003730.007909
SLV29May20C9.50CALL9.50$4.40 / 440$4.50 / 1740061.447848%0.999175-0.0001080.0016270.0001110.007538
SLV29May20P9.50PUT9.50$0.03$0.01 / 6,385$0.02 / 5,97808065.782782%-0.000825-0.0000840.0016270.000111-0.000009
SLV29May20C9.00CALL9.00$4.90 / 441$5.00 / 1820069.166910%0.999829-0.0000420.0003770.0000260.007148
SLV29May20P9.00PUT9.00$0.01$0.01 / 4,287$0.02 / 5,905010373.905505%-0.000171-0.0000200.0003770.000026-0.000002
SLV29May20C8.50CALL8.50$5.40 / 300$5.50 / 1600077.278627%0.999973-0.0000240.0000650.0000040.006753
SLV29May20P8.50PUT8.50$0.01$0.01 / 4,72003677.923632%-0.000027-0.0000030.0000650.0000040.000000
SLV29May20P8.00PUT8.00$0.01 / 4,7150086.504824%-0.0000030.0000000.0000080.0000010.000000
SLV29May20C8.00CALL8.00$5.90 / 300$6.00 / 1600085.840925%0.999997-0.0000200.0000080.0000010.006356
SLV29May20P7.50PUT7.50$0.01 / 4,0800095.604837%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$6.40 / 250$6.50 / 1600094.926361%1.000000-0.0000190.0000010.0000000.005958
SLV29May20P7.00PUT7.00$0.01$0.01 / 4,1600100105.298760%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$6.90 / 250$7.00 / 16000104.611799%1.000000-0.0000170.0000010.0000000.005561
SLV29May20C6.00CALL6.00$7.90 / 250$8.00 / 16000126.221752%1.000000-0.0000150.0000010.0000000.004767
SLV29May20P6.00PUT6.00$0.01 / 4,17000126.913224%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$8.90 / 250$9.00 / 16000151.806926%1.000000-0.0000120.0000010.0000000.003972
SLV29May20P5.00PUT5.00$0.01 / 3,72000152.485984%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$9.90 / 250$10.00 / 16000183.299639%1.000000-0.0000100.0000010.0000000.003178
SLV29May20P4.00PUT4.00$0.01 / 4,06000183.943749%-0.0000010.0000000.0000010.0000000.000000