SLV Option Chain

End of day data from May 13, 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
SLV29May20C15.50CALL15.50$0.13$0.13 / 83$0.14 / 1,5809117,84835.909350%0.270975-0.0136920.2359010.0103980.001732
SLV29May20C15.00CALL15.00$0.25$0.23 / 1,039$0.25 / 1,0398699,72433.772674%0.393499-0.0159030.2739310.0120740.002493
SLV29May20P14.00PUT14.00$0.19$0.17 / 1,580$0.19 / 2,1966622,08832.094891%-0.328357-0.0149090.2573950.011345-0.002373
SLV29May20P13.00PUT13.00$0.05$0.03 / 2,263$0.05 / 3,0146002,09437.087114%-0.112736-0.0078980.1362890.006007-0.000801
SLV29May20C14.50CALL14.50$0.43$0.43 / 5$0.44 / 404174,48532.933139%0.532263-0.0164460.2831860.0124820.003335
SLV29May20C18.00CALL18.00$0.02$0.01 / 2,500$0.02 / 2,5902331,53449.563666%0.015433-0.0016030.0276380.0012180.000101
SLV29May20C14.00CALL14.00$0.74$0.73 / 150$0.74 / 162294,12432.964149%0.671643-0.0149560.2573950.0113450.004147
SLV29May20P15.00PUT15.00$0.66$0.67 / 40$0.69 / 43022228632.551463%-0.606501-0.0158530.2739310.012074-0.004493
SLV29May20P12.00PUT12.00$0.02$0.01 / 3,217$0.02 / 3,03711935547.041782%-0.020614-0.0020500.0353770.001559-0.000145
SLV29May20C13.50CALL13.50$1.03$1.13 / 159$1.16 / 1246684036.199320%0.794226-0.0117950.2028000.0089390.004814
SLV29May20P14.50PUT14.50$0.36$0.36 / 845$0.38 / 1,315371,73331.397455%-0.467737-0.0163970.2831860.012482-0.003418
SLV29May20C16.00CALL16.00$0.07$0.07 / 2,178$0.08 / 4,721343,93037.878549%0.173933-0.0106130.1828690.0080600.001120
SLV29May20C12.00CALL12.00$2.43$2.56 / 6$2.61 / 1783312456.476330%0.979386-0.0020910.0353770.0015590.005444
SLV29May20C16.50CALL16.50$0.05$0.04 / 3,127$0.05 / 6,363281,79940.461933%0.104289-0.0074780.1288630.0056800.000675
SLV29May20C17.00CALL17.00$0.03$0.03 / 2,276$0.04 / 8,431216,11044.996464%0.058590-0.0048320.0832690.0036700.000381
SLV29May20C13.00CALL13.00$1.56$1.59 / 159$1.62 / 1242020241.046685%0.887264-0.0079410.1362890.0060070.005253
SLV29May20P13.50PUT13.50$0.09$0.07 / 2,166$0.09 / 2,160136,51533.592693%-0.205774-0.0117500.2028000.008939-0.001473
SLV29May20C12.50CALL12.50$2.09$2.06 / 58$2.11 / 10106346.658744%0.947209-0.0044870.0766930.0033800.005449
SLV29May20P12.50PUT12.50$0.03$0.02 / 1,300$0.03 / 9,03581,51042.381197%-0.052791-0.0044450.0766930.003380-0.000373
SLV29May20P11.00PUT11.00$0.01$0.01 / 2,28071,80760.908620%-0.001628-0.0002170.0037440.000165-0.000011
SLV29May20C17.50CALL17.50$0.03$0.02 / 1,656$0.03 / 7,314142248.185118%0.030952-0.0028850.0497280.0021920.000202
SLV29May20P15.50PUT15.50$1.15$1.05 / 124$1.08 / 11613733.226950%-0.729025-0.0136400.2359010.010398-0.005486
SLV29May20C21.00CALL21.00$0.01$0.01 / 2,662041973.802889%0.000086-0.0000140.0002460.0000110.000001
SLV29May20P21.00PUT21.00$6.40 / 178$6.50 / 212000.000000%-0.9999140.0000560.0002460.000011-0.009780
SLV29May20C20.50CALL20.50$0.03$0.01 / 2,25901069.676361%0.000227-0.0000350.0006090.0000270.000002
SLV29May20P20.50PUT20.50$5.90 / 178$6.00 / 178000.000000%-0.9997730.0000340.0006090.000027-0.009546
SLV29May20P20.00PUT20.00$5.40 / 178$5.50 / 178000.000000%-0.999423-0.0000160.0014440.000064-0.009311
SLV29May20C20.00CALL20.00$0.01$0.01 / 2,07001,83465.403493%0.000577-0.0000840.0014440.0000640.000004
SLV29May20P19.50PUT19.50$5.35$4.90 / 178$5.00 / 1780200.000000%-0.998596-0.0001240.0032720.000144-0.009072
SLV29May20C19.50CALL19.50$0.01$0.01 / 1,050$0.02 / 4,552024164.566528%0.001404-0.0001900.0032720.0001440.000009
SLV29May20P19.00PUT19.00$4.90$4.40 / 212$4.50 / 1780100.000000%-0.996725-0.0003450.0070520.000311-0.008827
SLV29May20C19.00CALL19.00$0.01$0.01 / 2,160$0.02 / 7,152064859.770537%0.003275-0.0004090.0070520.0003110.000022
SLV29May20P18.50PUT18.50$3.90 / 212$4.00 / 178000.000000%-0.992709-0.0007720.0143850.000634-0.008568
SLV29May20C18.50CALL18.50$0.03$0.01 / 2,160$0.02 / 7,290077154.778130%0.007291-0.0008350.0143850.0006340.000048
SLV29May20P18.00PUT18.00$4.02$3.40 / 212$3.50 / 188000.000000%-0.984567-0.0015430.0276380.001218-0.008282
SLV29May20P17.50PUT17.50$3.13$2.93 / 188$2.98 / 1002031.275111%-0.969048-0.0028260.0497280.002192-0.007948
SLV29May20P17.00PUT17.00$2.62$2.46 / 124$2.48 / 11201238.768826%-0.941410-0.0047740.0832690.003670-0.007536
SLV29May20P16.50PUT16.50$2.35$1.97 / 124$2.00 / 1600337.189273%-0.895711-0.0074220.1288630.005680-0.007009
SLV29May20P16.00PUT16.00$1.53$1.50 / 124$1.52 / 2402434.836725%-0.826067-0.0105590.1828690.008060-0.006332
SLV29May20C11.50CALL11.50$3.00 / 220$3.10 / 1780046.691763%0.993469-0.0007950.0130530.0005750.005310
SLV29May20P11.50PUT11.50$0.01$0.01 / 1,100$0.02 / 2,500023555.776401%-0.006531-0.0007570.0130530.000575-0.000046
SLV29May20C11.00CALL11.00$3.60$3.50 / 264$3.60 / 178016754.531890%0.998372-0.0002540.0037440.0001650.005112
SLV29May20C10.50CALL10.50$3.60$4.00 / 267$4.10 / 1780162.657423%0.999692-0.0000820.0008070.0000360.004888
SLV29May20P10.50PUT10.50$0.01$0.01 / 2,66203169.741133%-0.000308-0.0000470.0008070.000036-0.000002
SLV29May20P10.00PUT10.00$0.01$0.01 / 2,85002,07778.913639%-0.000043-0.0000070.0001260.0000060.000000
SLV29May20C10.00CALL10.00$4.52$4.50 / 264$4.60 / 1780771.113367%0.999957-0.0000410.0001260.0000060.004657
SLV29May20C9.50CALL9.50$5.00 / 212$5.10 / 1780079.946268%0.999996-0.0000330.0000140.0000010.004424
SLV29May20P9.50PUT9.50$0.03$0.01 / 3,30008088.477133%-0.000004-0.0000010.0000140.0000010.000000
SLV29May20C9.00CALL9.00$5.50 / 212$5.60 / 1780089.206690%1.000000-0.0000300.0000010.0000000.004192
SLV29May20P9.00PUT9.00$0.01$0.01 / 3,350021398.494442%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.50CALL8.50$6.00 / 212$6.10 / 1780098.958892%1.000000-0.0000290.0000010.0000000.003959
SLV29May20P8.50PUT8.50$0.01$0.01 / 5,179036109.022442%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$6.50 / 212$6.60 / 17800109.270462%1.000000-0.0000270.0000010.0000000.003726
SLV29May20P8.00PUT8.00$0.01 / 5,17900120.144728%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P7.50PUT7.50$0.01 / 5,17900131.947245%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$7.00 / 212$7.10 / 17800120.223514%1.000000-0.0000250.0000010.0000000.003493
SLV29May20P7.00PUT7.00$0.01$0.01 / 5,1790100144.534695%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$7.50 / 212$7.60 / 17800131.917760%1.000000-0.0000240.0000010.0000000.003260
SLV29May20C6.00CALL6.00$8.50 / 212$8.60 / 17800158.020536%1.000000-0.0000200.0000010.0000000.002794
SLV29May20P6.00PUT6.00$0.01 / 5,17900172.622385%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$9.50 / 212$9.60 / 17800188.957035%1.000000-0.0000170.0000010.0000000.002329
SLV29May20P5.00PUT5.00$0.01 / 5,17900205.886490%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$10.50 / 212$10.60 / 17800227.031292%1.000000-0.0000130.0000010.0000000.001863
SLV29May20P4.00PUT4.00$0.01 / 5,17900246.841091%-0.0000010.0000000.0000010.0000000.000000