SLV Option Chain

End of day data from May 7, 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
SLV29May20C15.00CALL15.00$0.30$0.29 / 20$0.30 / 50020,0881,85638.949050%0.359176-0.0129640.2345920.0134380.003010
SLV29May20C16.00CALL16.00$0.14$0.13 / 900$0.14 / 692,7631,19543.651356%0.173444-0.0088860.1608520.0092140.001476
SLV29May20C14.00CALL14.00$0.68$0.67 / 10$0.69 / 1291,1602,93035.508651%0.602315-0.0133860.2420780.0138660.004930
SLV29May20P14.50PUT14.50$0.66$0.66 / 346$0.68 / 19883754939.937785%-0.522331-0.0137740.2499650.014318-0.005175
SLV29May20C14.50CALL14.50$0.45$0.43 / 621$0.46 / 9875752,97436.720371%0.477669-0.0138170.2499650.0143180.003961
SLV29May20P13.00PUT13.00$0.13$0.12 / 40$0.13 / 2,1814351,74740.333561%-0.177400-0.0089990.1631680.009346-0.001702
SLV29May20C15.50CALL15.50$0.19$0.19 / 1,720$0.20 / 1384057,72241.042682%0.256128-0.0111590.2019780.0115700.002165
SLV29May20P11.00PUT11.00$0.02$0.02 / 834$0.03 / 1,9003781,41857.896188%-0.007621-0.0007270.0131810.000755-0.000071
SLV29May20C17.00CALL17.00$0.08$0.07 / 40$0.08 / 1,0003364,10049.639251%0.068713-0.0045880.0830640.0047580.000591
SLV29May20C21.00CALL21.00$0.01$0.01 / 1,400$0.02 / 2,00425017169.508652%0.000357-0.0000450.0008150.0000470.000003
SLV29May20P15.00PUT15.00$1.03$1.01 / 112$1.03 / 19823212942.430312%-0.640824-0.0129190.2345920.013438-0.006441
SLV29May20C13.50CALL13.50$1.02$0.98 / 301$1.01 / 11215653434.202919%0.721117-0.0116660.2108390.0120770.005806
SLV29May20C16.50CALL16.50$0.10$0.09 / 950$0.10 / 13815599946.115484%0.111769-0.0065930.1193590.0068370.000957
SLV29May20P13.50PUT13.50$0.21$0.21 / 2,378$0.23 / 1,3541316,48538.280236%-0.278883-0.0116260.2108390.012077-0.002700
SLV29May20P12.50PUT12.50$0.07$0.07 / 4$0.08 / 1,3001201,51743.575439%-0.100664-0.0061040.1106670.006339-0.000959
SLV29May20C18.00CALL18.00$0.04$0.04 / 812$0.05 / 1,9781001,28955.000324%0.022799-0.0018750.0339430.0019440.000197
SLV29May20P14.00PUT14.00$0.39$0.39 / 466$0.42 / 5481001,82238.850381%-0.397685-0.0133450.2420780.013866-0.003891
SLV29May20C13.00CALL13.00$1.41$1.38 / 1$1.41 / 1127220433.925517%0.822600-0.0090370.1631680.0093460.006489
SLV29May20C11.00CALL11.00$3.40$3.25 / 178$3.35 / 1786070.000000%0.992379-0.0007600.0131810.0007550.006860
SLV29May20C12.50CALL12.50$1.86$1.82 / 112$1.86 / 112296031.737141%0.899336-0.0061410.1106670.0063390.006918
SLV29May20C12.00CALL12.00$2.33$2.29 / 176$2.33 / 112211140.000000%0.949977-0.0036070.0647470.0037090.007088
SLV29May20P19.00PUT19.00$4.90$4.70 / 178$4.80 / 17810071.197523%-0.993522-0.0005740.0114190.000654-0.011915
SLV29May20P11.50PUT11.50$0.03$0.02 / 3,384$0.03 / 1381021849.581910%-0.021327-0.0017700.0320830.001838-0.000201
SLV29May20P9.00PUT9.00$0.01$0.01 / 2,1081020382.371599%-0.000012-0.0000020.0000330.0000020.000000
SLV29May20C10.00CALL10.00$4.34$4.25 / 212$4.35 / 212660.000000%0.999487-0.0000930.0011430.0000650.006296
SLV29May20C19.00CALL19.00$0.02$0.02 / 1,990$0.03 / 1,200339158.491894%0.006478-0.0006310.0114190.0006540.000056
SLV29May20P16.00PUT16.00$1.89$1.85 / 112$1.87 / 932448.479081%-0.826556-0.0088390.1608520.009214-0.008605
SLV29May20P15.50PUT15.50$1.40$1.41 / 112$1.43 / 631145.085051%-0.743872-0.0111140.2019780.011570-0.007602
SLV29May20P12.00PUT12.00$0.04$0.04 / 1,146$0.05 / 1,300335646.904218%-0.050023-0.0035720.0647470.003709-0.000473
SLV29May20P21.00PUT21.00$6.70 / 178$6.80 / 1780089.791847%-0.9996430.0000170.0008150.000047-0.013229
SLV29May20P20.50PUT20.50$6.20 / 178$6.30 / 1780085.404332%-0.999232-0.0000310.0016570.000095-0.012910
SLV29May20C20.50CALL20.50$0.03$0.01 / 2,004$0.02 / 2,00401065.833319%0.000768-0.0000920.0016570.0000950.000007
SLV29May20P20.00PUT20.00$5.70 / 178$5.80 / 1780080.856196%-0.998390-0.0001210.0032660.000187-0.012588
SLV29May20C20.00CALL20.00$0.02$0.01 / 2,150$0.02 / 13801,55162.027836%0.001610-0.0001800.0032660.0001870.000014
SLV29May20C19.50CALL19.50$0.06$0.02 / 1,050$0.03 / 1,99601662.823279%0.003280-0.0003440.0062210.0003560.000029
SLV29May20P19.50PUT19.50$5.35$5.20 / 178$5.30 / 17802076.126208%-0.996720-0.0002860.0062210.000356-0.012258
SLV29May20C18.50CALL18.50$0.03$0.03 / 1,050$0.04 / 1,150077157.281493%0.012374-0.0011120.0201290.0011530.000107
SLV29May20P18.50PUT18.50$4.20 / 212$4.30 / 1780066.048237%-0.987626-0.0010570.0201290.001153-0.011549
SLV29May20P18.00PUT18.00$4.02$3.75 / 124$3.80 / 2620065.111952%-0.977201-0.0018210.0339430.001944-0.011144
SLV29May20C17.50CALL17.50$0.03$0.05 / 950$0.06 / 850042051.855492%0.040410-0.0030120.0545290.0031230.000349
SLV29May20P17.50PUT17.50$3.25$3.25 / 124$3.30 / 13202759.194252%-0.959590-0.0029600.0545290.003123-0.010678
SLV29May20P17.00PUT17.00$2.69$2.78 / 124$2.82 / 1380256.436258%-0.931287-0.0045380.0830640.004758-0.010121
SLV29May20P16.50PUT16.50$2.35$2.31 / 112$2.35 / 1760353.103290%-0.888231-0.0065440.1193590.006837-0.009440
SLV29May20C11.50CALL11.50$2.78 / 1$2.83 / 92000.000000%0.978673-0.0018040.0320830.0018380.007045
SLV29May20C10.50CALL10.50$3.60$3.75 / 178$3.85 / 178010.000000%0.997777-0.0002730.0043800.0002510.006595
SLV29May20P10.50PUT10.50$0.01$0.01 / 5,176$0.02 / 1,20003161.126919%-0.002223-0.0002420.0043800.000251-0.000021
SLV29May20P10.00PUT10.00$0.01$0.01 / 1,005$0.02 / 2,20002,07869.438241%-0.000513-0.0000630.0011430.000065-0.000005
SLV29May20C9.50CALL9.50$4.75 / 178$4.85 / 212000.000000%0.999909-0.0000410.0002260.0000130.005985
SLV29May20P9.50PUT9.50$0.03$0.01 / 1,95608073.731561%-0.000091-0.0000120.0002260.000013-0.000001
SLV29May20C9.00CALL9.00$5.25 / 178$5.35 / 212000.000000%0.999988-0.0000280.0000330.0000020.005671
SLV29May20C8.50CALL8.50$5.75 / 178$5.85 / 212000.000000%0.999999-0.0000250.0000030.0000000.005356
SLV29May20P8.50PUT8.50$0.01$0.01 / 2,36203691.454818%-0.0000010.0000000.0000030.0000000.000000
SLV29May20P8.00PUT8.00$0.01 / 2,50000101.039630%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$6.25 / 40$6.35 / 212000.000000%1.000000-0.0000240.0000010.0000000.005041
SLV29May20P7.50PUT7.50$0.01 / 2,70000111.212224%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$6.70 / 212$6.80 / 40000.000000%1.000000-0.0000220.0000010.0000000.004726
SLV29May20P7.00PUT7.00$0.01$0.01 / 2,9320100122.059662%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$7.20 / 212$7.30 / 132000.000000%1.000000-0.0000210.0000010.0000000.004411
SLV29May20C6.00CALL6.00$8.20 / 212$8.30 / 132000.000000%1.000000-0.0000180.0000010.0000000.003781
SLV29May20P6.00PUT6.00$0.01 / 3,58300146.250330%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$9.20 / 212$9.30 / 132000.000000%1.000000-0.0000150.0000010.0000000.003150
SLV29May20P5.00PUT5.00$0.01 / 3,58300174.890575%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$10.20 / 212$10.30 / 132000.000000%1.000000-0.0000120.0000010.0000000.002520
SLV29May20P4.00PUT4.00$0.01 / 3,58300210.142342%-0.0000010.0000000.0000010.0000000.000000