SLV Option Chain

End of day data from May 6, 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
SLV29May20C14.50CALL14.50$0.30$0.28 / 4$0.29 / 504622,83135.963415%0.383788-0.0126990.2395440.0136360.003250
SLV29May20C14.00CALL14.00$0.47$0.45 / 500$0.47 / 253842,58934.746500%0.504372-0.0132690.2502220.0142440.004223
SLV29May20C15.00CALL15.00$0.19$0.17 / 3,001$0.19 / 2,7703571,98837.942798%0.277040-0.0111340.2100570.0119580.002367
SLV29May20P13.50PUT13.50$0.29$0.29 / 1,069$0.30 / 50946,44434.097706%-0.371225-0.0125370.2370850.013496-0.003686
SLV29May20C16.00CALL16.00$0.09$0.08 / 552$0.09 / 2,824461,16343.487932%0.123970-0.0068030.1283770.0073080.001074
SLV29May20P12.50PUT12.50$0.10$0.09 / 1,664$0.10 / 2,475431,50839.125171%-0.158455-0.0080230.1516510.008633-0.001543
SLV29May20P13.00PUT13.00$0.16$0.16 / 1,998$0.17 / 1,461371,74336.084133%-0.255188-0.0106580.2014940.011470-0.002507
SLV29May20P10.00PUT10.00$0.01$0.01 / 2,779$0.02 / 2,421302,04863.596505%-0.001590-0.0001710.0032270.000184-0.000015
SLV29May20C15.50CALL15.50$0.13$0.12 / 1$0.13 / 2,930287,70141.099391%0.189955-0.0090190.1701900.0096880.001635
SLV29May20C12.00CALL12.00$2.00$1.97 / 172$2.01 / 105219344.086216%0.912671-0.0053060.0996000.0056700.007046
SLV29May20C13.00CALL13.00$1.09$1.08 / 224$1.12 / 1552021436.948429%0.744812-0.0106970.2014940.0114700.006040
SLV29May20P14.00PUT14.00$0.51$0.51 / 728$0.53 / 350181,81933.764453%-0.495628-0.0132270.2502220.014244-0.004982
SLV29May20C13.50CALL13.50$0.75$0.72 / 184$0.75 / 316852835.161880%0.628775-0.0125780.2370850.0134960.005190
SLV29May20P15.00PUT15.00$1.22$1.23 / 100$1.26 / 8512937.127582%-0.722960-0.0110880.2100570.011958-0.007495
SLV29May20C16.50CALL16.50$0.07$0.05 / 2,094$0.07 / 1,911399845.962957%0.077202-0.0048090.0907690.0051670.000672
SLV29May20P12.00PUT12.00$0.06$0.05 / 2,388$0.06 / 2,421235542.383028%-0.087329-0.0052700.0996000.005670-0.000844
SLV29May20C17.50CALL17.50$0.03$0.03 / 766$0.04 / 2,830141951.504251%0.026306-0.0020270.0382570.0021780.000231
SLV29May20C11.00CALL11.00$3.00$2.94 / 10$2.98 / 351855.043874%0.982886-0.0014410.0265960.0015140.007069
SLV29May20P21.00PUT21.00$7.05 / 107$7.10 / 1250055.998928%-0.9997930.0000370.0004920.000028-0.013805
SLV29May20C21.00CALL21.00$0.04$0.01 / 600$0.02 / 2,830017172.455159%0.000207-0.0000260.0004920.0000280.000002
SLV29May20C20.50CALL20.50$0.03$0.01 / 700$0.02 / 2,83001068.886002%0.000450-0.0000540.0010110.0000580.000004
SLV29May20P20.50PUT20.50$6.55 / 103$6.60 / 1250052.951985%-0.9995500.0000080.0010110.000058-0.013474
SLV29May20P20.00PUT20.00$6.05 / 115$6.10 / 660049.818071%-0.999047-0.0000470.0020210.000115-0.013141
SLV29May20C20.00CALL20.00$0.02$0.01 / 888$0.02 / 2,82301,55165.195822%0.000953-0.0001070.0020210.0001150.000008
SLV29May20C19.50CALL19.50$0.06$0.01 / 1,100$0.02 / 2,82401661.369296%0.001968-0.0002080.0039190.0002230.000017
SLV29May20P19.50PUT19.50$5.35$5.55 / 166$5.65 / 14102066.883934%-0.998032-0.0001490.0039190.000223-0.012804
SLV29May20P19.00PUT19.00$5.05 / 210$5.10 / 10043.278120%-0.996051-0.0003320.0073460.000418-0.012457
SLV29May20C19.00CALL19.00$0.02$0.01 / 3,000$0.02 / 1,388039157.401984%0.003949-0.0003890.0073460.0004180.000035
SLV29May20P18.50PUT18.50$4.55 / 241$4.65 / 2150058.245996%-0.992313-0.0006470.0132740.000756-0.012096
SLV29May20C18.50CALL18.50$0.03$0.02 / 594$0.03 / 2,830077157.741247%0.007687-0.0007030.0132740.0007560.000068
SLV29May20P18.00PUT18.00$4.02$4.05 / 241$4.15 / 1450053.655766%-0.985524-0.0011660.0230390.001311-0.011707
SLV29May20C18.00CALL18.00$0.03$0.02 / 1,100$0.03 / 2,82401,28953.187825%0.014476-0.0012200.0230390.0013110.000127
SLV29May20P17.50PUT17.50$3.25$3.55 / 243$3.65 / 16402748.853226%-0.973694-0.0019740.0382570.002178-0.011275
SLV29May20P17.00PUT17.00$2.69$3.05 / 460$3.15 / 2250243.816896%-0.953995-0.0031550.0605200.003445-0.010775
SLV29May20C17.00CALL17.00$0.06$0.04 / 640$0.05 / 2,83004,10048.726180%0.046005-0.0032060.0605200.0034450.000402
SLV29May20P16.50PUT16.50$2.35$2.61 / 100$2.64 / 110344.297055%-0.922798-0.0047600.0907690.005167-0.010176
SLV29May20P16.00PUT16.00$2.20$2.13 / 160$2.16 / 1502441.440564%-0.876030-0.0067540.1283770.007308-0.009446
SLV29May20P15.50PUT15.50$1.60$1.66 / 184$1.70 / 3501138.931731%-0.810045-0.0089730.1701900.009688-0.008556
SLV29May20P14.50PUT14.50$0.79$0.83 / 577$0.86 / 375054934.902753%-0.616212-0.0126550.2395440.013636-0.006284
SLV29May20C12.50CALL12.50$1.55$1.51 / 194$1.55 / 10506040.310438%0.841545-0.0080610.1516510.0086330.006676
SLV29May20P11.50PUT11.50$0.04$0.03 / 2,772$0.04 / 2,421021846.615586%-0.041894-0.0029700.0561190.003195-0.000402
SLV29May20C11.50CALL11.50$2.45 / 172$2.49 / 1050049.015706%0.958106-0.0030040.0561190.0031950.007159
SLV29May20P11.00PUT11.00$0.03$0.02 / 3,189$0.03 / 2,73701,41851.838609%-0.017114-0.0014080.0265960.001514-0.000163
SLV29May20C10.50CALL10.50$3.60$3.40 / 416$3.50 / 1430160.004589%0.994194-0.0005800.0103590.0005900.006848
SLV29May20P10.50PUT10.50$0.01$0.01 / 3,286$0.02 / 1,39203155.375906%-0.005806-0.0005480.0103590.000590-0.000055
SLV29May20C10.00CALL10.00$4.10$3.90 / 411$4.00 / 1440668.769712%0.998410-0.0002010.0032270.0001840.006560
SLV29May20C9.50CALL9.50$4.40 / 409$4.50 / 1440077.879136%0.999660-0.0000700.0007780.0000440.006243
SLV29May20P9.50PUT9.50$0.03$0.01 / 1,18308068.042818%-0.000340-0.0000410.0007780.000044-0.000003
SLV29May20C9.00CALL9.00$4.90 / 300$5.00 / 1470087.398164%0.999946-0.0000350.0001400.0000080.005917
SLV29May20P9.00PUT9.00$0.01$0.01 / 2,112020376.558663%-0.000054-0.0000070.0001400.000008-0.000001
SLV29May20C8.50CALL8.50$5.40 / 200$5.50 / 1410097.388578%0.999994-0.0000270.0000180.0000010.005589
SLV29May20P8.50PUT8.50$0.01$0.01 / 2,28003685.500297%-0.000006-0.0000010.0000180.0000010.000000
SLV29May20P8.00PUT8.00$0.01 / 2,3350094.936011%-0.0000010.0000000.0000020.0000000.000000
SLV29May20C8.00CALL8.00$5.90 / 200$6.00 / 14100107.926405%1.000000-0.0000240.0000020.0000000.005260
SLV29May20P7.50PUT7.50$0.01 / 2,33500104.939087%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$6.40 / 200$6.50 / 14100119.098440%1.000000-0.0000230.0000010.0000000.004931
SLV29May20P7.00PUT7.00$0.01$0.01 / 2,3350100115.599505%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$6.90 / 200$7.00 / 14100131.007582%1.000000-0.0000210.0000010.0000000.004602
SLV29May20C6.00CALL6.00$7.90 / 200$8.00 / 14100157.566751%1.000000-0.0000180.0000010.0000000.003945
SLV29May20P6.00PUT6.00$0.01 / 2,33500139.363599%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$8.90 / 200$9.00 / 14100189.031769%1.000000-0.0000150.0000010.0000000.003287
SLV29May20P5.00PUT5.00$0.01 / 2,40000167.475187%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$9.90 / 200$10.00 / 14100227.829043%1.000000-0.0000120.0000010.0000000.002630
SLV29May20P4.00PUT4.00$0.01 / 2,40000202.060416%-0.0000010.0000000.0000010.0000000.000000