SLV Option Chain

End of day data from May 4, 2020 for SLV options expired on May 29, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV29May20P13.00PUT13.00$0.22$0.21 / 3,602$0.22 / 456221,51236.170247%-0.287553-0.0105550.2115610.012544-0.003043
SLV29May20C14.00CALL14.00$0.42$0.41 / 783$0.43 / 5005272,00835.169993%0.470759-0.0123460.2468870.0146380.004234
SLV29May20C14.50CALL14.50$0.28$0.26 / 81$0.27 / 1,2003492,73836.535385%0.354377-0.0115420.2308710.0136890.003221
SLV29May20P13.50PUT13.50$0.37$0.37 / 1,977$0.39 / 6282846,24435.142311%-0.406048-0.0120040.2406550.014269-0.004346
SLV29May20C15.50CALL15.50$0.12$0.11 / 1,018$0.12 / 2,5662017,48140.874807%0.172585-0.0079240.1585470.0094000.001594
SLV29May20P14.00PUT14.00$0.61$0.62 / 1,132$0.64 / 1382011,86134.890561%-0.529241-0.0123100.2468870.014638-0.005738
SLV29May20C15.00CALL15.00$0.17$0.17 / 50$0.18 / 2,9411071,82738.876988%0.253499-0.0099290.1986400.0117780.002325
SLV29May20P12.00PUT12.00$0.07$0.07 / 4,044$0.08 / 7010037642.039991%-0.106524-0.0056900.1140150.006760-0.001108
SLV29May20P9.00PUT9.00$0.01$0.01 / 1,31810010372.129012%-0.000105-0.0000130.0002580.000015-0.000001
SLV29May20P12.50PUT12.50$0.12$0.12 / 5,356$0.14 / 2,750981,47239.313799%-0.185116-0.0082690.1657000.009825-0.001941
SLV29May20C17.00CALL17.00$0.05$0.04 / 1,450$0.05 / 2,001834,04148.734889%0.041446-0.0027500.0550360.0032630.000388
SLV29May20C16.00CALL16.00$0.09$0.07 / 2,910$0.09 / 2,6156688743.310194%0.112073-0.0059100.1182510.0070110.001041
SLV29May20C16.50CALL16.50$0.07$0.05 / 2,720$0.07 / 2,938501,01046.214265%0.069598-0.0041450.0829470.0049180.000650
SLV29May20P14.50PUT14.50$0.94$0.96 / 256$0.99 / 1681541436.229692%-0.645623-0.0115050.2308710.013689-0.007107
SLV29May20C13.00CALL13.00$1.05$0.99 / 179$1.02 / 2121221336.519084%0.712447-0.0105880.2115610.0125440.006216
SLV29May20C13.50CALL13.50$0.70$0.65 / 746$0.68 / 300852135.079111%0.593952-0.0120380.2406550.0142690.005270
SLV29May20C17.50CALL17.50$0.04$0.03 / 3,243$0.04 / 2,605541151.301729%0.023734-0.0017350.0347180.0020580.000223
SLV29May20C18.50CALL18.50$0.03$0.02 / 2,118$0.03 / 2,960177057.167821%0.006996-0.0006040.0120870.0007170.000066
SLV29May20P15.00PUT15.00$1.36$1.37 / 75$1.40 / 170112838.511081%-0.746501-0.0098910.1986400.011778-0.008360
SLV29May20P10.50PUT10.50$0.02$0.02 / 5,959$0.03 / 2,85413156.306440%-0.008483-0.0007150.0143200.000849-0.000087
SLV29May20C21.00CALL21.00$0.04$0.01 / 1,312$0.02 / 5,816017171.140282%0.000199-0.0000230.0004680.0000280.000002
SLV29May20P21.00PUT21.00$7.20 / 75$7.25 / 1880068.585627%-0.9998010.0000300.0004680.000028-0.014956
SLV29May20C20.50CALL20.50$0.03$0.01 / 2,286$0.02 / 5,82601067.720576%0.000426-0.0000470.0009500.0000560.000004
SLV29May20P20.50PUT20.50$6.70 / 75$6.80 / 1880077.449836%-0.9995740.0000050.0009500.000056-0.014598
SLV29May20P20.00PUT20.00$6.20 / 86$6.30 / 1880073.550509%-0.999109-0.0000430.0018790.000111-0.014237
SLV29May20C20.00CALL20.00$0.02$0.01 / 7,066$0.02 / 6,09001,55164.182299%0.000891-0.0000940.0018790.0001110.000008
SLV29May20C19.50CALL19.50$0.06$0.01 / 6,029$0.02 / 1,81401660.521186%0.001820-0.0001800.0036110.0002140.000017
SLV29May20P19.50PUT19.50$5.35$5.70 / 167$5.80 / 18802069.511513%-0.998180-0.0001310.0036110.000214-0.013872
SLV29May20P19.00PUT19.00$5.20 / 230$5.30 / 2010065.311800%-0.996380-0.0002870.0067230.000399-0.013499
SLV29May20C19.00CALL19.00$0.03$0.01 / 6,838$0.02 / 138034156.721724%0.003620-0.0003360.0067230.0003990.000034
SLV29May20P18.50PUT18.50$4.70 / 258$4.80 / 2280060.944104%-0.993004-0.0005570.0120870.000717-0.013111
SLV29May20P18.00PUT18.00$4.02$4.20 / 267$4.30 / 2310056.386235%-0.986895-0.0009990.0209170.001240-0.012697
SLV29May20C18.00CALL18.00$0.03$0.02 / 5,252$0.03 / 1,15001,28952.816033%0.013105-0.0010450.0209170.0012400.000124
SLV29May20P17.50PUT17.50$3.25$3.70 / 317$3.80 / 22402751.619624%-0.976266-0.0016900.0347180.002058-0.012242
SLV29May20P17.00PUT17.00$2.69$3.20 / 383$3.30 / 3320246.617070%-0.958554-0.0027070.0550360.003263-0.011720
SLV29May20P16.50PUT16.50$2.35$2.75 / 181$2.79 / 1460345.497392%-0.930402-0.0041030.0829470.004918-0.011103
SLV29May20P16.00PUT16.00$2.12$2.28 / 75$2.31 / 902343.463757%-0.887927-0.0058690.1182510.007011-0.010355
SLV29May20P15.50PUT15.50$1.60$1.81 / 203$1.84 / 1401140.415819%-0.827415-0.0078850.1585470.009400-0.009447
SLV29May20C12.50CALL12.50$1.60$1.43 / 8$1.45 / 6903541.918660%0.814884-0.0083010.1657000.0098250.006963
SLV29May20C12.00CALL12.00$2.06$1.85 / 134$1.88 / 6009342.693071%0.893476-0.0057210.1140150.0067600.007440
SLV29May20P11.50PUT11.50$0.06$0.05 / 1,083$0.06 / 2,464021647.569456%-0.053778-0.0033850.0678120.004021-0.000555
SLV29May20C11.50CALL11.50$2.33 / 4$2.35 / 100047.410575%0.946222-0.0034140.0678120.0040210.007636
SLV29May20C11.00CALL11.00$2.95$2.80 / 86$2.84 / 100651.131309%0.976678-0.0017360.0342110.0020280.007596
SLV29May20P11.00PUT11.00$0.05$0.03 / 6,668$0.04 / 2,47001,41751.350442%-0.023322-0.0017080.0342110.002028-0.000239
SLV29May20C10.50CALL10.50$3.60$3.25 / 321$3.35 / 2280151.249903%0.991517-0.0007420.0143200.0008490.007392
SLV29May20C10.00CALL10.00$4.10$3.75 / 387$3.85 / 2200659.151887%0.997482-0.0002670.0048460.0002870.007097
SLV29May20P10.00PUT10.00$0.03$0.01 / 7,321$0.02 / 1,39102,04859.567873%-0.002518-0.0002420.0048460.000287-0.000026
SLV29May20C9.50CALL9.50$4.25 / 150$4.35 / 1440067.368190%0.999410-0.0000880.0012860.0000760.006761
SLV29May20P9.50PUT9.50$0.03$0.01 / 6,009$0.02 / 3,39708067.804851%-0.000590-0.0000640.0012860.000076-0.000006
SLV29May20C9.00CALL9.00$4.75 / 257$4.85 / 2200075.954061%0.999895-0.0000360.0002580.0000150.006409
SLV29May20C8.50CALL8.50$5.25 / 226$5.35 / 1660084.969313%0.999986-0.0000240.0000370.0000020.006054
SLV29May20P8.50PUT8.50$0.01$0.01 / 2,41203680.740069%-0.000014-0.0000020.0000370.0000020.000000
SLV29May20P8.00PUT8.00$0.01 / 3,7380089.820186%-0.0000010.0000000.0000040.0000000.000000
SLV29May20C8.00CALL8.00$5.75 / 213$5.85 / 1880094.476863%0.999999-0.0000210.0000040.0000000.005698
SLV29May20P7.50PUT7.50$0.01 / 3,4070099.448546%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$6.25 / 215$6.35 / 21400104.556882%1.000000-0.0000190.0000010.0000000.005342
SLV29May20P7.00PUT7.00$0.01$0.01 / 4,1830100109.706072%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$6.75 / 213$6.85 / 18800115.302997%1.000000-0.0000180.0000010.0000000.004986
SLV29May20C6.00CALL6.00$7.75 / 216$7.85 / 20400139.257152%1.000000-0.0000150.0000010.0000000.004274
SLV29May20P6.00PUT6.00$0.01 / 4,18000132.565602%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$8.75 / 216$8.85 / 22000167.621705%1.000000-0.0000130.0000010.0000000.003561
SLV29May20P5.00PUT5.00$0.01 / 3,82000159.603325%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$9.75 / 214$9.85 / 25000202.541704%1.000000-0.0000100.0000010.0000000.002849
SLV29May20P4.00PUT4.00$0.01 / 4,12800192.858190%-0.0000010.0000000.0000010.0000000.000000