SLV Option Chain

End of day data from May 12, 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
SLV29May20C14.00CALL14.00$0.67$0.64 / 174$0.67 / 1121,8662,90331.803144%0.641167-0.0146650.2645180.0119790.004170
SLV29May20C15.00CALL15.00$0.20$0.20 / 655$0.22 / 9941,0519,47533.406827%0.365662-0.0147600.2662210.0120560.002438
SLV29May20C15.50CALL15.50$0.11$0.11 / 790$0.13 / 2,0058967,63535.755844%0.248759-0.0124380.2243400.0101600.001672
SLV29May20C16.00CALL16.00$0.07$0.06 / 772$0.07 / 1,2108133,49137.360451%0.157979-0.0094690.1707970.0077350.001069
SLV29May20C14.50CALL14.50$0.36$0.37 / 499$0.39 / 3657804,14832.126466%0.501208-0.0156560.2823850.0127880.003305
SLV29May20P14.50PUT14.50$0.43$0.43 / 421$0.46 / 1,0643161,50732.126466%-0.498792-0.0156560.2823850.012788-0.003845
SLV29May20C20.00CALL20.00$0.01$0.01 / 1,9562501,58464.913790%0.000514-0.0000720.0012900.0000580.000004
SLV29May20C19.00CALL19.00$0.01$0.01 / 840$0.02 / 1,96725039859.532324%0.002902-0.0003480.0062840.0002850.000020
SLV29May20P14.00PUT14.00$0.21$0.21 / 590$0.23 / 5842482,00231.803144%-0.358833-0.0146650.2645180.011979-0.002734
SLV29May20C19.50CALL19.50$0.01$0.01 / 25$0.01 / 1,9562251660.625095%0.001247-0.0001620.0029170.0001320.000009
SLV29May20P15.00PUT15.00$0.76$0.76 / 124$0.79 / 40115927933.406827%-0.634338-0.0147600.2662210.012056-0.004960
SLV29May20C16.50CALL16.50$0.04$0.04 / 798$0.05 / 2,4741261,80541.173828%0.093884-0.0065750.1186000.0053710.000639
SLV29May20P13.00PUT13.00$0.04$0.04 / 898$0.05 / 2,7761201,99835.246998%-0.131615-0.0083730.1510230.006839-0.000985
SLV29May20P13.50PUT13.50$0.08$0.09 / 850$0.10 / 1,000896,51232.364952%-0.231727-0.0119660.2158340.009774-0.001748
SLV29May20C13.00CALL13.00$1.61$1.47 / 112$1.50 / 1126023736.230004%0.868385-0.0083730.1510230.0068390.005426
SLV29May20C12.00CALL12.00$2.43$2.42 / 42$2.48 / 1052912344.230319%0.973605-0.0024000.0432930.0019610.005723
SLV29May20P15.50PUT15.50$1.11$1.16 / 124$1.19 / 117181934.612919%-0.751241-0.0124380.2243400.010160-0.005971
SLV29May20C17.00CALL17.00$0.02$0.02 / 1,200$0.03 / 1,944166,10042.526344%0.052376-0.0042000.0757510.0034310.000358
SLV29May20P17.00PUT17.00$2.62$2.55 / 166$2.62 / 13210240.806117%-0.947624-0.0042000.0757510.003431-0.008026
SLV29May20P12.50PUT12.50$0.03$0.02 / 900$0.03 / 2,829101,50939.552571%-0.064314-0.0049350.0890140.004031-0.000478
SLV29May20P11.50PUT11.50$0.01$0.01 / 1171022849.503576%-0.008858-0.0009410.0169670.000768-0.000065
SLV29May20C18.00CALL18.00$0.02$0.01 / 1,100$0.02 / 1,95051,52949.649232%0.013683-0.0013730.0247660.0011220.000094
SLV29May20C13.50CALL13.50$1.06$1.02 / 123$1.05 / 112583832.986644%0.768273-0.0119660.2158340.0097740.004909
SLV29May20P12.00PUT12.00$0.02$0.01 / 950$0.02 / 1,950335744.230319%-0.026395-0.0024000.0432930.001961-0.000195
SLV29May20C12.50CALL12.50$1.94$1.94 / 56$1.99 / 11526341.080773%0.935686-0.0049350.0890140.0040310.005686
SLV29May20P16.00PUT16.00$1.53$1.61 / 124$1.64 / 11612436.544074%-0.842021-0.0094690.1707970.007735-0.006821
SLV29May20C10.00CALL10.00$4.52$4.40 / 169$4.50 / 1361779.917743%0.999928-0.0000110.0002070.0000090.004931
SLV29May20C21.00CALL21.00$0.01$0.01 / 2,339041973.057392%0.000078-0.0000120.0002220.0000100.000001
SLV29May20P21.00PUT21.00$6.50 / 190$6.60 / 115000.000000%-0.999922-0.0000120.0002220.000010-0.010356
SLV29May20C20.50CALL20.50$0.03$0.01 / 250$0.01 / 1,98101069.056221%0.000204-0.0000300.0005460.0000250.000001
SLV29May20P20.50PUT20.50$6.00 / 190$6.10 / 115000.000000%-0.999796-0.0000300.0005460.000025-0.010108
SLV29May20P20.00PUT20.00$5.50 / 190$5.60 / 105000.000000%-0.999486-0.0000720.0012900.000058-0.009859
SLV29May20P19.50PUT19.50$5.35$5.00 / 190$5.15 / 11502060.625095%-0.998753-0.0001620.0029170.000132-0.009608
SLV29May20P19.00PUT19.00$4.90$4.50 / 190$4.65 / 11501056.172676%-0.997098-0.0003480.0062840.000285-0.009350
SLV29May20P18.50PUT18.50$4.05 / 40$4.15 / 1150063.060784%-0.993545-0.0007120.0128410.000582-0.009079
SLV29May20C18.50CALL18.50$0.03$0.01 / 1,200$0.02 / 1,965077154.698690%0.006455-0.0007120.0128410.0005820.000045
SLV29May20P18.00PUT18.00$4.02$3.55 / 110$3.65 / 1250057.484982%-0.986317-0.0013730.0247660.001122-0.008783
SLV29May20P17.50PUT17.50$3.13$3.05 / 110$3.15 / 12502051.630813%-0.972471-0.0024860.0448400.002031-0.008441
SLV29May20C17.50CALL17.50$0.07$0.01 / 1,990$0.02 / 105042244.365886%0.027529-0.0024860.0448400.0020310.000189
SLV29May20P16.50PUT16.50$2.35$2.09 / 124$2.12 / 1340340.076086%-0.906116-0.0065750.1186000.005371-0.007498
SLV29May20C11.50CALL11.50$2.91 / 120$2.98 / 1150049.503576%0.991142-0.0009410.0169670.0007680.005606
SLV29May20P11.00PUT11.00$0.02$0.01 / 1,95601,80757.836497%-0.002359-0.0002890.0052120.000236-0.000017
SLV29May20C11.00CALL11.00$3.60$3.40 / 166$3.50 / 132016761.508063%0.997641-0.0002890.0052120.0002360.005407
SLV29May20C10.50CALL10.50$3.60$3.90 / 168$4.00 / 1340170.544380%0.999518-0.0000670.0012150.0000550.005175
SLV29May20P10.50PUT10.50$0.01$0.01 / 2,33903166.442903%-0.000482-0.0000670.0012150.000055-0.000004
SLV29May20P10.00PUT10.00$0.01$0.01 / 2,34902,07775.376816%-0.000072-0.0000110.0002070.000009-0.000001
SLV29May20C9.50CALL9.50$4.90 / 167$5.00 / 1340089.683717%0.999992-0.0000010.0000250.0000010.004685
SLV29May20P9.50PUT9.50$0.03$0.01 / 2,34908084.689941%-0.000008-0.0000010.0000250.0000010.000000
SLV29May20C9.00CALL9.00$5.40 / 145$5.50 / 1150099.901722%0.9999990.0000000.0000020.0000000.004438
SLV29May20P9.00PUT9.00$0.01$0.01 / 2,349021394.438126%-0.0000010.0000000.0000020.0000000.000000
SLV29May20C8.50CALL8.50$5.90 / 145$6.00 / 11500110.646121%1.0000000.0000000.0000010.0000000.004192
SLV29May20P8.50PUT8.50$0.01$0.01 / 5,112036104.689963%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P8.00PUT8.00$0.01 / 5,11200115.511020%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$6.40 / 145$6.50 / 11500121.987598%1.0000000.0000000.0000010.0000000.003945
SLV29May20P7.50PUT7.50$0.01 / 5,11200126.994298%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$6.90 / 145$7.00 / 11500134.019880%1.0000000.0000000.0000010.0000000.003699
SLV29May20P7.00PUT7.00$0.01$0.01 / 4,5580100139.242565%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$7.40 / 145$7.50 / 11500146.852102%1.0000000.0000000.0000010.0000000.003452
SLV29May20C6.00CALL6.00$8.40 / 145$8.50 / 11500175.479868%1.0000000.0000000.0000010.0000000.002959
SLV29May20P6.00PUT6.00$0.01 / 5,10600166.559666%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$9.40 / 145$9.50 / 11500209.393934%1.0000000.0000000.0000010.0000000.002466
SLV29May20P5.00PUT5.00$0.01 / 5,11200198.908970%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$10.40 / 145$10.50 / 11500251.177472%1.0000000.0000000.0000010.0000000.001973
SLV29May20P4.00PUT4.00$0.01 / 5,11200238.733043%-0.0000010.0000000.0000010.0000000.000000