SLV Option Chain

End of day data from May 11, 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$0.23$0.24 / 1,190$0.25 / 70814,19017,50234.896140%0.375508-0.0145230.2610000.0125110.002639
SLV29May20C14.50CALL14.50$0.41$0.40 / 2,589$0.42 / 562,7423,60932.774864%0.507921-0.0152740.2744210.0131540.003531
SLV29May20C16.50CALL16.50$0.06$0.05 / 4,221$0.06 / 1,6117501,18841.700893%0.102905-0.0068580.1232890.0059100.000739
SLV29May20C14.00CALL14.00$0.69$0.67 / 342$0.69 / 1365283,13931.882972%0.643878-0.0142780.2564250.0122920.004414
SLV29May20C15.50CALL15.50$0.15$0.13 / 4,361$0.14 / 14137,73735.965730%0.259983-0.0124160.2231580.0106970.001843
SLV29May20P13.50PUT13.50$0.12$0.10 / 4,094$0.12 / 1,9112326,55933.712521%-0.232535-0.0116760.2101930.010076-0.001858
SLV29May20C17.00CALL17.00$0.04$0.03 / 6,048$0.04 / 1,9512306,12343.929900%0.059137-0.0045070.0810320.0038840.000426
SLV29May20C16.00CALL16.00$0.09$0.08 / 8,460$0.09 / 1,2121643,46138.921099%0.168743-0.0096390.1732750.0083060.001205
SLV29May20P13.00PUT13.00$0.06$0.05 / 307$0.06 / 2,1581432,09636.533093%-0.134394-0.0082740.1489190.007138-0.001065
SLV29May20P14.00PUT14.00$0.25$0.23 / 3,188$0.24 / 51341,98332.791372%-0.356122-0.0142410.2564250.012292-0.002873
SLV29May20P14.50PUT14.50$0.49$0.46 / 1,493$0.48 / 583941,43333.969439%-0.492079-0.0152360.2744210.013154-0.004017
SLV29May20P15.00PUT15.00$0.82$0.79 / 979$0.81 / 3994126235.787608%-0.624492-0.0144840.2610000.012511-0.005169
SLV29May20C12.00CALL12.00$2.43$2.45 / 1$2.48 / 134111940.168775%0.971407-0.0025310.0449820.0021560.006022
SLV29May20C13.00CALL13.00$1.41$1.48 / 179$1.51 / 2472024033.498789%0.865606-0.0083080.1489190.0071380.005702
SLV29May20P11.00PUT11.00$0.01$0.01 / 40$0.01 / 1,956201,78756.543375%-0.002827-0.0003320.0059660.000286-0.000022
SLV29May20C13.50CALL13.50$0.99$1.04 / 18$1.06 / 1821182831.838879%0.767465-0.0117110.2101930.0100760.005169
SLV29May20P12.50PUT12.50$0.04$0.02 / 6,531$0.03 / 1,995111,50938.797610%-0.067338-0.0049820.0896560.004298-0.000530
SLV29May20P15.50PUT15.50$1.30$1.19 / 304$1.22 / 27251438.615694%-0.740017-0.0123750.2231580.010697-0.006225
SLV29May20C17.50CALL17.50$0.02$0.02 / 4,289$0.03 / 1,636142146.853624%0.032132-0.0027560.0495490.0023750.000233
SLV29May20C21.00CALL21.00$0.01$0.01 / 840$0.01 / 1,990041970.865266%0.000124-0.0000190.0003340.0000160.000001
SLV29May20P21.00PUT21.00$6.55 / 40$6.60 / 1580083.419585%-0.9998760.0000360.0003340.000016-0.010930
SLV29May20P20.50PUT20.50$6.05 / 40$6.10 / 1580079.028118%-0.9996910.0000100.0007810.000037-0.010668
SLV29May20C20.50CALL20.50$0.03$0.01 / 250$0.02 / 3,35001070.756387%0.000309-0.0000430.0007810.0000370.000002
SLV29May20P20.00PUT20.00$5.55 / 40$5.60 / 2660074.477415%-0.999259-0.0000460.0017580.000084-0.010405
SLV29May20C20.00CALL20.00$0.03$0.01 / 250$0.02 / 3,35001,58466.558001%0.000741-0.0000980.0017580.0000840.000005
SLV29May20P19.50PUT19.50$5.35$5.05 / 40$5.10 / 26602069.753446%-0.998286-0.0001600.0037910.000182-0.010138
SLV29May20C19.50CALL19.50$0.06$0.01 / 250$0.02 / 2,95001662.203171%0.001714-0.0002110.0037910.0001820.000013
SLV29May20P19.00PUT19.00$4.90$4.55 / 40$4.60 / 5701064.839534%-0.996187-0.0003850.0078080.000374-0.009862
SLV29May20C19.00CALL19.00$0.06$0.01 / 1,585$0.02 / 2,400039857.679104%0.003813-0.0004340.0078080.0003740.000028
SLV29May20P18.50PUT18.50$4.05 / 40$4.10 / 570059.716202%-0.991869-0.0008030.0152970.000733-0.009570
SLV29May20C18.50CALL18.50$0.03$0.01 / 6,252$0.02 / 1,977077152.972257%0.008131-0.0008510.0152970.0007330.000059
SLV29May20P18.00PUT18.00$4.02$3.55 / 50$3.60 / 300054.358984%-0.983435-0.0015310.0283700.001360-0.009249
SLV29May20C18.00CALL18.00$0.07$0.01 / 4,399$0.02 / 1,64201,52948.056085%0.016565-0.0015780.0283700.0013600.000120
SLV29May20P17.50PUT17.50$3.13$3.05 / 307$3.10 / 1302048.738055%-0.967868-0.0027100.0495490.002375-0.008877
SLV29May20P17.00PUT17.00$2.63$2.58 / 182$2.61 / 2720247.638538%-0.940863-0.0044630.0810320.003884-0.008422
SLV29May20P16.50PUT16.50$2.35$2.10 / 182$2.13 / 2440344.485838%-0.897095-0.0068150.1232890.005910-0.007850
SLV29May20P16.00PUT16.00$1.89$1.63 / 182$1.66 / 26102441.040789%-0.831257-0.0095980.1732750.008306-0.007124
SLV29May20C12.50CALL12.50$1.98$1.95 / 18$1.99 / 1306334.930753%0.932662-0.0050140.0896560.0042980.005977
SLV29May20P12.00PUT12.00$0.02$0.02 / 1$0.03 / 2,650035747.517357%-0.028593-0.0025000.0449820.002156-0.000224
SLV29May20P11.50PUT11.50$0.03$0.01 / 2,100$0.02 / 2,100022851.615911%-0.010032-0.0010220.0183880.000881-0.000078
SLV29May20C11.50CALL11.50$2.93 / 74$2.99 / 1810043.273289%0.989968-0.0010520.0183880.0008810.005908
SLV29May20C11.00CALL11.00$3.60$3.40 / 235$3.50 / 18101670.000000%0.997173-0.0003600.0059660.0002860.005704
SLV29May20C10.50CALL10.50$3.60$3.90 / 212$4.00 / 158010.000000%0.999381-0.0001100.0014900.0000710.005461
SLV29May20P10.50PUT10.50$0.01$0.01 / 2,35903164.914839%-0.000619-0.0000830.0014900.000071-0.000005
SLV29May20P10.00PUT10.00$0.01$0.01 / 2,59202,07773.606433%-0.000102-0.0000150.0002760.000013-0.000001
SLV29May20C10.00CALL10.00$4.34$4.40 / 204$4.50 / 181070.000000%0.999898-0.0000410.0002760.0000130.005204
SLV29May20C9.50CALL9.50$4.90 / 204$5.00 / 182000.000000%0.999988-0.0000270.0000360.0000020.004945
SLV29May20P9.50PUT9.50$0.03$0.01 / 2,95008082.668574%-0.000012-0.0000020.0000360.0000020.000000
SLV29May20C9.00CALL9.00$5.40 / 178$5.50 / 158000.000000%0.999999-0.0000240.0000030.0000000.004685
SLV29May20P9.00PUT9.00$0.01$0.01 / 3,300021392.154059%-0.0000010.0000000.0000030.0000000.000000
SLV29May20C8.50CALL8.50$5.90 / 178$6.00 / 158000.000000%1.000000-0.0000220.0000010.0000000.004424
SLV29May20P8.50PUT8.50$0.01$0.01 / 3,350036102.129278%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$6.40 / 178$6.50 / 158000.000000%1.000000-0.0000210.0000010.0000000.004164
SLV29May20P8.00PUT8.00$0.01 / 3,38200112.660065%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P7.50PUT7.50$0.01 / 3,38200123.833586%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$6.90 / 178$7.00 / 158000.000000%1.000000-0.0000200.0000010.0000000.003904
SLV29May20P7.00PUT7.00$0.01$0.01 / 3,9770100135.750823%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$7.40 / 178$7.50 / 158000.000000%1.000000-0.0000180.0000010.0000000.003644
SLV29May20C6.00CALL6.00$8.40 / 178$8.50 / 158000.000000%1.000000-0.0000160.0000010.0000000.003123
SLV29May20P6.00PUT6.00$0.01 / 4,44000162.339145%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$9.40 / 178$9.50 / 158000.000000%1.000000-0.0000130.0000010.0000000.002603
SLV29May20P5.00PUT5.00$0.01 / 4,44700193.820556%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$10.40 / 178$10.50 / 158000.000000%1.000000-0.0000100.0000010.0000000.002082
SLV29May20P4.00PUT4.00$0.01 / 4,44700232.577005%-0.0000010.0000000.0000010.0000000.000000