SLV Option Chain

End of day data from May 14, 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$0.34$0.34 / 851$0.35 / 254,7849,69935.336998%0.459866-0.0171000.2882450.0122950.002782
SLV29May20C15.50CALL15.50$0.21$0.20 / 1,255$0.21 / 1382,2628,13337.687649%0.325249-0.0155070.2614520.0111520.001987
SLV29May20P11.50PUT11.50$0.01$0.01 / 200$0.01 / 1,2891,57023557.222376%-0.002944-0.0003870.0065320.000279-0.000020
SLV29May20P14.50PUT14.50$0.26$0.25 / 780$0.27 / 6521,0401,75431.900127%-0.396093-0.0165620.2798290.011936-0.002748
SLV29May20C14.50CALL14.50$0.57$0.58 / 107$0.60 / 409784,65034.820865%0.603907-0.0166080.2798290.0119360.003608
SLV29May20C14.00CALL14.00$0.93$0.93 / 109$0.95 / 306274,23635.777193%0.739076-0.0140150.2359850.0100660.004345
SLV29May20C16.00CALL16.00$0.13$0.12 / 1,550$0.14 / 1,8175493,90641.024134%0.213545-0.0125330.2113520.0090150.001315
SLV29May20P14.00PUT14.00$0.11$0.10 / 2,147$0.12 / 1,0404582,63831.904681%-0.260924-0.0139710.2359850.010066-0.001792
SLV29May20P15.00PUT15.00$0.52$0.50 / 733$0.53 / 33332537932.531294%-0.540134-0.0170530.2882450.012295-0.003793
SLV29May20C13.50CALL13.50$1.36$1.37 / 7$1.39 / 8031686240.342385%0.848785-0.0101220.1702320.0072610.004887
SLV29May20P13.50PUT13.50$0.05$0.05 / 5$0.06 / 7,3112956,52135.498954%-0.151215-0.0100800.1702320.007261-0.001030
SLV29May20C20.00CALL20.00$0.01$0.01 / 850$0.02 / 2,1482501,83467.944786%0.000707-0.0001050.0017780.0000760.000004
SLV29May20C17.00CALL17.00$0.05$0.05 / 1,550$0.06 / 1,5102486,10346.841889%0.074153-0.0060420.1019100.0043470.000462
SLV29May20C19.50CALL19.50$0.02$0.01 / 2,088$0.02 / 2,15423724163.156193%0.001752-0.0002420.0040820.0001740.000011
SLV29May20P12.50PUT12.50$0.03$0.02 / 100$0.03 / 9,4311041,51447.505040%-0.031576-0.0030530.0515520.002199-0.000212
SLV29May20C17.50CALL17.50$0.04$0.03 / 1,550$0.05 / 1,5809642250.323731%0.039460-0.0036690.0618920.0026400.000247
SLV29May20C16.50CALL16.50$0.08$0.07 / 1,550$0.09 / 1,580581,79243.459298%0.130337-0.0091250.1539000.0065650.000807
SLV29May20C21.00CALL21.00$0.01$0.01 / 1,4015041972.908329%0.000101-0.0000170.0002910.0000120.000001
SLV29May20C13.00CALL13.00$1.74$1.84 / 20$1.88 / 1483920247.849666%0.924602-0.0061530.1032130.0044030.005188
SLV29May20C18.00CALL18.00$0.02$0.02 / 1,400$0.04 / 2,148301,73253.663406%0.019716-0.0020590.0347360.0014820.000124
SLV29May20C12.50CALL12.50$2.27$2.32 / 16$2.37 / 10267254.911215%0.968424-0.0030930.0515520.0021990.005267
SLV29May20C19.00CALL19.00$0.02$0.01 / 2,088$0.02 / 1,2001464858.180969%0.004138-0.0005260.0088690.0003780.000026
SLV29May20P15.50PUT15.50$1.01$0.86 / 80$0.89 / 16373834.414861%-0.674751-0.0154580.2614520.011152-0.004807
SLV29May20C12.00CALL12.00$2.69$2.82 / 26$2.87 / 178615165.256621%0.989183-0.0012650.0207270.0008840.005188
SLV29May20P13.00PUT13.00$0.04$0.03 / 1$0.04 / 8,62052,09541.189956%-0.075398-0.0061120.1032130.004403-0.000510
SLV29May20P12.00PUT12.00$0.02$0.01 / 600$0.02 / 8,681143051.966510%-0.010817-0.0012280.0207270.000884-0.000072
SLV29May20C9.00CALL9.00$5.75$5.80 / 31$5.90 / 17810136.604110%1.000000-0.0000280.0000010.0000000.003945
SLV29May20P21.00PUT21.00$6.10 / 148$6.25 / 1780058.649792%-0.9998990.0000490.0002910.000012-0.009204
SLV29May20P20.50PUT20.50$5.65 / 148$5.75 / 1780055.079159%-0.9997270.0000210.0007360.000031-0.008984
SLV29May20C20.50CALL20.50$0.03$0.01 / 600$0.02 / 4,41001072.557775%0.000273-0.0000440.0007360.0000310.000002
SLV29May20P20.00PUT20.00$5.15 / 148$5.25 / 1780051.404217%-0.999293-0.0000420.0017780.000076-0.008762
SLV29May20P19.50PUT19.50$5.35$4.65 / 148$4.75 / 178020134.026720%-0.998248-0.0001810.0040820.000174-0.008536
SLV29May20P19.00PUT19.00$4.90$4.15 / 148$4.25 / 178010132.558051%-0.995862-0.0004660.0088690.000378-0.008302
SLV29May20P18.50PUT18.50$3.65 / 148$3.75 / 1780039.701716%-0.990715-0.0010170.0181400.000774-0.008051
SLV29May20C18.50CALL18.50$0.03$0.02 / 850$0.03 / 2,148077157.648258%0.009285-0.0010750.0181400.0007740.000058
SLV29May20P18.00PUT18.00$4.02$3.15 / 148$3.25 / 17800128.956150%-0.980284-0.0020030.0347360.001482-0.007766
SLV29May20P17.50PUT17.50$3.13$2.70 / 80$2.73 / 12402039.765838%-0.960540-0.0036140.0618920.002640-0.007424
SLV29May20P17.00PUT17.00$2.62$2.21 / 80$2.24 / 8001238.081341%-0.925847-0.0059890.1019100.004347-0.006990
SLV29May20P16.50PUT16.50$2.35$1.74 / 80$1.77 / 860338.429827%-0.869663-0.0090730.1539000.006565-0.006425
SLV29May20P16.00PUT16.00$1.53$1.28 / 80$1.31 / 8802436.139836%-0.786455-0.0124830.2113520.009015-0.005699
SLV29May20C11.50CALL11.50$3.30 / 170$3.40 / 2040077.390667%0.997056-0.0004230.0065320.0002790.005021
SLV29May20P11.00PUT11.00$0.01$0.01 / 2,59501,81065.967649%-0.000616-0.0000930.0015640.000067-0.000004
SLV29May20C11.00CALL11.00$3.60$3.80 / 141$3.90 / 198016788.387699%0.999384-0.0001270.0015640.0000670.004818
SLV29May20C10.50CALL10.50$3.60$4.30 / 52$4.40 / 1980199.736277%0.999905-0.0000490.0002750.0000120.004602
SLV29May20P10.50PUT10.50$0.01$0.01 / 2,66203175.020355%-0.000095-0.0000160.0002750.000012-0.000001
SLV29May20P10.00PUT10.00$0.01$0.01 / 2,66202,07784.427110%-0.000010-0.0000020.0000340.0000010.000000
SLV29May20C10.00CALL10.00$4.52$4.80 / 52$4.90 / 19807111.505893%0.999990-0.0000340.0000340.0000010.004383
SLV29May20C9.50CALL9.50$5.30 / 26$5.40 / 17800123.769505%0.999999-0.0000300.0000030.0000000.004164
SLV29May20P9.50PUT9.50$0.03$0.01 / 2,66208094.241991%-0.0000010.0000000.0000030.0000000.000000
SLV29May20P9.00PUT9.00$0.01$0.01 / 5,4900213104.526018%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.50CALL8.50$6.30 / 23$6.40 / 17800150.097833%1.000000-0.0000270.0000010.0000000.003726
SLV29May20P8.50PUT8.50$0.01$0.01 / 5,454036115.347939%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P8.00PUT8.00$0.01 / 5,45400126.779253%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$6.80 / 28$6.90 / 17800164.349524%1.000000-0.0000250.0000010.0000000.003507
SLV29May20P7.50PUT7.50$0.01 / 5,45400138.913712%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$7.30 / 28$7.40 / 17800179.478216%1.000000-0.0000240.0000010.0000000.003288
SLV29May20P7.00PUT7.00$0.01$0.01 / 5,4540100151.862870%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$7.75 / 148$7.90 / 21200176.702989%1.000000-0.0000220.0000010.0000000.003068
SLV29May20C6.00CALL6.00$8.75 / 148$8.90 / 21200209.764694%1.000000-0.0000190.0000010.0000000.002630
SLV29May20P6.00PUT6.00$0.01 / 5,45400180.754762%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$9.75 / 148$9.90 / 21200249.004617%1.000000-0.0000160.0000010.0000000.002192
SLV29May20P5.00PUT5.00$0.01 / 5,45400214.988471%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$10.75 / 148$10.90 / 21200297.470258%1.000000-0.0000130.0000010.0000000.001753
SLV29May20P4.00PUT4.00$0.01 / 5,45400257.149388%-0.0000010.0000000.0000010.0000000.000000