SLV Option Chain

End of day data from May 8, 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
SLV29May20C15.00CALL15.00$0.33$0.33 / 1,135$0.34 / 36,53318,35539.530799%0.385232-0.0136630.2433670.0135580.003113
SLV29May20C17.00CALL17.00$0.08$0.07 / 1,626$0.09 / 1,8001,9974,37949.574329%0.074559-0.0050340.0897040.0049980.000619
SLV29May20C14.50CALL14.50$0.51$0.51 / 333$0.53 / 11,5823,09938.580894%0.507962-0.0142580.2538990.0141450.004060
SLV29May20C14.00CALL14.00$0.76$0.76 / 430$0.80 / 5421,3133,76137.878479%0.634060-0.0134530.2394730.0133410.004999
SLV29May20C16.00CALL16.00$0.15$0.15 / 30$0.16 / 1581,0543,01544.380088%0.188023-0.0096330.1716300.0095620.001544
SLV29May20C18.00CALL18.00$0.07$0.04 / 810$0.05 / 1,6273861,24854.478758%0.024521-0.0020540.0366050.0020390.000205
SLV29May20C15.50CALL15.50$0.21$0.22 / 1,150$0.23 / 302557,70641.856649%0.276499-0.0119550.2129700.0118650.002254
SLV29May20P13.50PUT13.50$0.16$0.16 / 60$0.17 / 242276,49936.750550%-0.249193-0.0113160.2019360.011250-0.002318
SLV29May20P14.00PUT14.00$0.31$0.30 / 1,041$0.33 / 1,2271961,84236.414459%-0.365940-0.0134170.2394730.013341-0.003439
SLV29May20P14.50PUT14.50$0.56$0.54 / 855$0.57 / 9721671,38137.225914%-0.492038-0.0142210.2538990.014145-0.004679
SLV29May20C13.50CALL13.50$1.10$1.11 / 197$1.15 / 11415967438.589099%0.750807-0.0113510.2019360.0112500.005818
SLV29May20P12.50PUT12.50$0.06$0.05 / 4$0.06 / 3,0491371,51042.912904%-0.083073-0.0054580.0973630.005424-0.000761
SLV29May20P13.00PUT13.00$0.09$0.07 / 2,177$0.09 / 2,2561302,05537.641545%-0.152905-0.0084250.1503240.008375-0.001410
SLV29May20C11.00CALL11.00$3.60$3.45 / 10$3.50 / 101006762.543567%0.994768-0.0005660.0095830.0005340.006583
SLV29May20C16.50CALL16.50$0.12$0.10 / 1,809$0.12 / 2,100931,15446.998903%0.121373-0.0072040.1283610.0071510.001003
SLV29May20C20.00CALL20.00$0.03$0.01 / 1,790$0.02 / 1,627331,55161.967022%0.001657-0.0001910.0034010.0001890.000014
SLV29May20P15.00PUT15.00$0.87$0.86 / 374$0.89 / 2072225538.469675%-0.614768-0.0136240.2433670.013558-0.005927
SLV29May20C13.00CALL13.00$1.59$1.53 / 161$1.57 / 1141725140.932732%0.847095-0.0084590.1503240.0083750.006425
SLV29May20C12.50CALL12.50$1.98$1.99 / 167$2.03 / 112145544.661885%0.916927-0.0054900.0973630.0054240.006773
SLV29May20P17.50PUT17.50$3.13$3.05 / 272$3.15 / 25272749.230598%-0.956293-0.0032620.0589370.003283-0.010183
SLV29May20C19.00CALL19.00$0.06$0.02 / 2,160$0.03 / 2,100439458.227940%0.006843-0.0006820.0121590.0006770.000058
SLV29May20P12.00PUT12.00$0.02$0.02 / 1,656$0.03 / 1,616335644.030294%-0.039199-0.0030250.0539600.003006-0.000357
SLV29May20C17.50CALL17.50$0.07$0.05 / 1,563$0.07 / 1,950242052.180362%0.043707-0.0033070.0589370.0032830.000364
SLV29May20P17.00PUT17.00$2.63$2.60 / 40$2.63 / 1322246.343353%-0.925441-0.0049900.0897040.004998-0.009627
SLV29May20P11.00PUT11.00$0.02$0.01 / 1,140$0.02 / 2,07611,78655.763693%-0.005232-0.0005370.0095830.000534-0.000047
SLV29May20P10.00PUT10.00$0.01$0.01 / 2,19512,07868.298056%-0.000295-0.0000390.0006920.000039-0.000003
SLV29May20C21.00CALL21.00$0.01$0.01 / 1,140$0.02 / 2,100041969.637128%0.000355-0.0000460.0008230.0000460.000003
SLV29May20P21.00PUT21.00$6.50 / 212$6.60 / 168000.000000%-0.9996450.0000080.0008230.000046-0.012654
SLV29May20C20.50CALL20.50$0.03$0.01 / 2,160$0.02 / 2,10001065.869305%0.000778-0.0000950.0017010.0000950.000007
SLV29May20P20.50PUT20.50$6.00 / 212$6.10 / 168000.000000%-0.999222-0.0000420.0017010.000095-0.012349
SLV29May20P20.00PUT20.00$5.50 / 212$5.60 / 168000.000000%-0.998343-0.0001390.0034010.000189-0.012040
SLV29May20P19.50PUT19.50$5.35$5.00 / 212$5.10 / 1680200.000000%-0.996577-0.0003170.0065580.000365-0.011724
SLV29May20C19.50CALL19.50$0.06$0.02 / 832$0.03 / 2,10001662.673180%0.003423-0.0003680.0065580.0003650.000029
SLV29May20P19.00PUT19.00$4.90$4.50 / 212$4.60 / 1680100.000000%-0.993157-0.0006330.0121590.000677-0.011394
SLV29May20P18.50PUT18.50$4.05 / 40$4.10 / 1680052.074692%-0.986796-0.0011640.0215970.001203-0.011039
SLV29May20C18.50CALL18.50$0.03$0.03 / 822$0.04 / 2,100077156.896754%0.013204-0.0012120.0215970.0012030.000111
SLV29May20P18.00PUT18.00$4.02$3.55 / 137$3.60 / 1320047.317668%-0.975479-0.0020070.0366050.002039-0.010644
SLV29May20P16.50PUT16.50$2.35$2.12 / 134$2.16 / 1330343.748831%-0.878627-0.0071610.1283610.007151-0.008942
SLV29May20P16.00PUT16.00$1.89$1.67 / 134$1.70 / 1002441.798419%-0.811977-0.0095910.1716300.009562-0.008099
SLV29May20P15.50PUT15.50$1.40$1.24 / 180$1.28 / 29601440.188767%-0.723501-0.0119140.2129700.011865-0.007087
SLV29May20C12.00CALL12.00$2.33$2.47 / 10$2.51 / 10011949.557846%0.960801-0.0030560.0539600.0030060.006876
SLV29May20P11.50PUT11.50$0.03$0.01 / 2,160$0.02 / 1,200022847.848629%-0.015723-0.0014070.0251010.001398-0.000142
SLV29May20C11.50CALL11.50$2.96 / 10$3.00 / 100055.556767%0.984277-0.0014370.0251010.0013980.006789
SLV29May20C10.50CALL10.50$3.60$3.95 / 10$4.00 / 100171.479991%0.998595-0.0001910.0029250.0001630.006316
SLV29May20P10.50PUT10.50$0.01$0.01 / 60$0.01 / 1,20603160.218744%-0.001405-0.0001640.0029250.000163-0.000013
SLV29May20C10.00CALL10.00$4.34$4.45 / 10$4.50 / 300780.743495%0.999705-0.0000650.0006920.0000390.006024
SLV29May20C9.50CALL9.50$4.95 / 10$5.00 / 300090.391107%0.999953-0.0000320.0001220.0000070.005725
SLV29May20P9.50PUT9.50$0.03$0.01 / 2,59208076.719675%-0.000047-0.0000070.0001220.0000070.000000
SLV29May20C9.00CALL9.00$5.45 / 10$5.50 / 11200100.484233%0.999995-0.0000240.0000160.0000010.005424
SLV29May20P9.00PUT9.00$0.01$0.01 / 2,592021385.535048%-0.000005-0.0000010.0000160.0000010.000000
SLV29May20C8.50CALL8.50$5.95 / 10$6.00 / 11200111.086724%1.000000-0.0000220.0000010.0000000.005123
SLV29May20P8.50PUT8.50$0.01$0.01 / 2,61203694.806902%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P8.00PUT8.00$0.01 / 2,77000104.594650%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$6.45 / 10$6.50 / 11200122.282413%1.000000-0.0000210.0000010.0000000.004822
SLV29May20P7.50PUT7.50$0.01 / 2,95200114.981517%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$6.95 / 10$7.00 / 11200134.160806%1.000000-0.0000200.0000010.0000000.004520
SLV29May20P7.00PUT7.00$0.01$0.01 / 3,0320100126.058329%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$7.45 / 10$7.50 / 16800146.831475%1.000000-0.0000180.0000010.0000000.004219
SLV29May20C6.00CALL6.00$8.40 / 188$8.50 / 16800137.993797%1.000000-0.0000160.0000010.0000000.003616
SLV29May20P6.00PUT6.00$0.01 / 3,98200150.767347%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$9.40 / 188$9.50 / 16800165.201786%1.000000-0.0000130.0000010.0000000.003014
SLV29May20P5.00PUT5.00$0.01 / 4,13200180.027091%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$10.40 / 188$10.50 / 16800198.688718%1.000000-0.0000100.0000010.0000000.002411
SLV29May20P4.00PUT4.00$0.01 / 4,13200216.047093%-0.0000010.0000000.0000010.0000000.000000