SLV Option Chain

End of day data from May 15, 2020 for SLV options expired on May 29, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV29May20P14.00PUT14.00$0.04$0.03 / 60$0.04 / 7610,8202,62334.898768%-0.119189-0.0092290.1430620.006256-0.000794
SLV29May20C15.50CALL15.50$0.49$0.46 / 7$0.49 / 698,4009,44437.875876%0.518094-0.0185080.2863840.0125230.003072
SLV29May20C15.00CALL15.00$0.75$0.73 / 60$0.77 / 14,79810,95437.040070%0.659314-0.0170370.2635040.0115220.003858
SLV29May20C20.50CALL20.50$0.02$0.01 / 208$0.02 / 1683,7091065.460476%0.001075-0.0001670.0025850.0001130.000007
SLV29May20C17.00CALL17.00$0.13$0.12 / 66$0.14 / 693,0306,25546.196915%0.162679-0.0114160.1767470.0077290.000989
SLV29May20C16.00CALL16.00$0.31$0.28 / 138$0.31 / 1382,8424,11439.732544%0.378944-0.0176630.2733770.0119540.002270
SLV29May20P14.50PUT14.50$0.09$0.09 / 60$0.10 / 112,1012,65634.472764%-0.215291-0.0135540.2101320.009188-0.001445
SLV29May20P15.00PUT15.00$0.22$0.21 / 60$0.23 / 101,63762134.400357%-0.340686-0.0169930.2635040.011522-0.002306
SLV29May20C14.00CALL14.00$1.59$1.55 / 58$1.60 / 431,3994,00942.593227%0.880811-0.0092700.1430620.0062560.004959
SLV29May20C18.00CALL18.00$0.07$0.06 / 40$0.07 / 101,2671,76252.606579%0.052600-0.0049830.0771630.0033740.000323
SLV29May20C14.50CALL14.50$1.12$1.11 / 33$1.14 / 16714,69438.132789%0.784709-0.0135960.2101320.0091880.004514
SLV29May20C16.50CALL16.50$0.19$0.19 / 40$0.20 / 1484591,81543.148642%0.257524-0.0149830.2319370.0101420.001556
SLV29May20P15.50PUT15.50$0.43$0.43 / 50$0.44 / 64264134.736094%-0.481906-0.0184630.2863840.012523-0.003298
SLV29May20C20.00CALL20.00$0.03$0.02 / 40$0.03 / 1632051,83465.706709%0.002606-0.0003740.0057890.0002530.000016
SLV29May20C19.00CALL19.00$0.03$0.03 / 60$0.05 / 8119266259.809393%0.013129-0.0015670.0242620.0010610.000081
SLV29May20P13.50PUT13.50$0.02$0.01 / 271$0.02 / 1381536,61437.502633%-0.056583-0.0052740.0817480.003575-0.000375
SLV29May20P16.00PUT16.00$0.76$0.75 / 44$0.76 / 151232436.372360%-0.621056-0.0176170.2733770.011954-0.004305
SLV29May20C17.50CALL17.50$0.10$0.08 / 40$0.10 / 6910751649.350580%0.095712-0.0078880.1221260.0053400.000585
SLV29May20C11.00CALL11.00$4.40$4.50 / 178$4.60 / 148100167100.137654%0.999944-0.0000420.0001630.0000070.004520
SLV29May20P13.00PUT13.00$0.01$0.01 / 69$0.02 / 148872,09245.931277%-0.022509-0.0024810.0384510.001681-0.000148
SLV29May20C13.50CALL13.50$1.98$2.03 / 56$2.08 / 56888049.168106%0.943417-0.0053130.0817480.0035750.005173
SLV29May20C12.00CALL12.00$3.50$3.50 / 317$3.60 / 2484815178.553996%0.998110-0.0003140.0043270.0001890.004919
SLV29May20C18.50CALL18.50$0.05$0.04 / 267$0.05 / 1383677154.936096%0.027094-0.0029010.0449210.0019640.000167
SLV29May20C21.00CALL21.00$0.02$0.01 / 178$0.02 / 1482146870.135224%0.000423-0.0000710.0010940.0000480.000003
SLV29May20C13.00CALL13.00$2.55$2.51 / 92$2.58 / 241918456.676130%0.977491-0.0025180.0384510.0016810.005194
SLV29May20P16.50PUT16.50$1.15$1.14 / 40$1.18 / 14316339.648974%-0.742476-0.0149350.2319370.010142-0.005225
SLV29May20P12.50PUT12.50$0.01$0.01 / 12$0.02 / 689151,61454.499532%-0.007316-0.0009400.0145600.000637-0.000048
SLV29May20P18.00PUT18.00$2.65$2.51 / 40$2.56 / 1385045.961442%-0.947400-0.0049310.0771630.003374-0.007074
SLV29May20C12.50CALL12.50$2.82$3.00 / 178$3.10 / 14859268.197731%0.992684-0.0009760.0145600.0006370.005089
SLV29May20C19.50CALL19.50$0.03$0.02 / 415$0.03 / 145347860.361071%0.006008-0.0007900.0122320.0005350.000037
SLV29May20P11.50PUT11.50$0.01$0.01 / 53221,80468.103368%-0.000376-0.0000630.0009800.000043-0.000002
SLV29May20P12.00PUT12.00$0.01$0.01 / 241143159.509791%-0.001890-0.0002790.0043270.000189-0.000012
SLV29May20P21.00PUT21.00$5.45 / 40$5.55 / 1480051.090835%-0.999577-0.0000100.0010940.000048-0.008627
SLV29May20P20.50PUT20.50$4.95 / 40$5.05 / 1480047.333838%-0.998925-0.0001080.0025850.000113-0.008418
SLV29May20P20.00PUT20.00$4.45 / 40$4.55 / 1480043.469915%-0.997394-0.0003160.0057890.000253-0.008203
SLV29May20P19.50PUT19.50$5.35$3.95 / 178$4.05 / 14802039.482656%-0.993992-0.0007340.0122320.000535-0.007976
SLV29May20P19.00PUT19.00$4.90$3.45 / 178$3.55 / 14801035.365906%-0.986871-0.0015120.0242620.001061-0.007727
SLV29May20P18.50PUT18.50$2.99 / 40$3.05 / 1480047.349205%-0.972906-0.0028480.0449210.001964-0.007436
SLV29May20P17.50PUT17.50$3.13$2.03 / 58$2.09 / 13802044.379992%-0.904288-0.0078370.1221260.005340-0.006607
SLV29May20P17.00PUT17.00$2.62$1.57 / 58$1.62 / 4201241.726258%-0.837321-0.0113670.1767470.007729-0.005997
SLV29May20C11.50CALL11.50$4.00 / 178$4.10 / 1480089.179768%0.999624-0.0000960.0009800.0000430.004723
SLV29May20P11.00PUT11.00$0.01$0.01 / 70901,81076.986149%-0.000056-0.0000110.0001630.0000070.000000
SLV29May20C10.50CALL10.50$3.60$5.00 / 178$5.10 / 14801111.485050%0.999994-0.0000310.0000190.0000010.004315
SLV29May20P10.50PUT10.50$0.01$0.01 / 71303186.204516%-0.000006-0.0000010.0000190.0000010.000000
SLV29May20P10.00PUT10.00$0.01$0.01 / 70202,07795.801102%-0.0000010.0000000.0000020.0000000.000000
SLV29May20C10.00CALL10.00$4.52$5.50 / 132$5.60 / 14807123.283449%1.000000-0.0000290.0000020.0000000.004109
SLV29May20C9.50CALL9.50$6.00 / 132$6.10 / 14800135.604991%1.000000-0.0000270.0000010.0000000.003904
SLV29May20P9.50PUT9.50$0.03$0.01 / 702080105.832307%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.00CALL9.00$5.75$6.50 / 132$6.60 / 14801148.521751%1.000000-0.0000260.0000010.0000000.003698
SLV29May20P9.00PUT9.00$0.01$0.01 / 1,0530213116.354902%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.50CALL8.50$7.00 / 132$7.10 / 14800162.117134%1.000000-0.0000240.0000010.0000000.003493
SLV29May20P8.50PUT8.50$0.01$0.01 / 1,053036127.437016%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$7.50 / 40$7.60 / 14800176.496646%1.000000-0.0000230.0000010.0000000.003288
SLV29May20P8.00PUT8.00$0.01 / 1,05300139.156904%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P7.50PUT7.50$0.01 / 1,05300151.606320%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$8.00 / 40$8.10 / 14800191.771665%1.000000-0.0000220.0000010.0000000.003082
SLV29May20P7.00PUT7.00$0.01$0.01 / 1,0530100164.897597%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$8.50 / 40$8.60 / 14800208.090988%1.000000-0.0000200.0000010.0000000.002877
SLV29May20C6.00CALL6.00$9.50 / 40$9.60 / 14800244.591785%1.000000-0.0000170.0000010.0000000.002466
SLV29May20P6.00PUT6.00$0.01 / 1,05300194.589169%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$10.50 / 40$10.60 / 15900288.011935%1.000000-0.0000140.0000010.0000000.002055
SLV29May20P5.00PUT5.00$0.01 / 1,05300229.798042%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$11.50 / 40$11.60 / 14800341.794320%1.000000-0.0000120.0000010.0000000.001644
SLV29May20P4.00PUT4.00$0.01 / 1,05300273.196022%-0.0000010.0000000.0000010.0000000.000000