SLV Option Chain

End of day data from May 18, 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
SLV29May20C17.00CALL17.00$0.11$0.11 / 1,510$0.13 / 1,51017,7418,54142.342669%0.201929-0.0151290.2184900.0080820.001005
SLV29May20C16.50CALL16.50$0.21$0.20 / 5$0.21 / 1,92413,8471,99539.791059%0.319871-0.0192130.2774390.0102630.001580
SLV29May20C15.50CALL15.50$0.56$0.56 / 667$0.57 / 13,9118,42533.268436%0.617870-0.0205060.2959450.0109470.002988
SLV29May20C15.00CALL15.00$0.92$0.90 / 145$0.91 / 13,87010,96430.499079%0.758864-0.0167670.2418410.0089460.003614
SLV29May20C18.00CALL18.00$0.06$0.05 / 18$0.06 / 4,5142,5312,89350.213761%0.062167-0.0065790.0950310.0035150.000312
SLV29May20C16.00CALL16.00$0.35$0.33 / 695$0.35 / 8622,3685,06436.428805%0.464110-0.0213550.3083030.0114040.002272
SLV29May20P15.00PUT15.00$0.14$0.12 / 2,668$0.14 / 6571,2731,53537.798402%-0.241136-0.0167250.2418410.008946-0.001318
SLV29May20P16.00PUT16.00$0.56$0.54 / 685$0.57 / 8331,23413440.433881%-0.535890-0.0213100.3083030.011404-0.002988
SLV29May20P15.50PUT15.50$0.30$0.29 / 1$0.30 / 1,4371,13633538.900053%-0.382130-0.0204620.2959450.010947-0.002107
SLV29May20P14.50PUT14.50$0.05$0.05 / 2,584$0.06 / 1,5505203,27538.972388%-0.131554-0.0114470.1655010.006122-0.000714
SLV29May20C14.50CALL14.50$1.34$1.32 / 97$1.36 / 905054,34026.406610%0.868446-0.0114880.1655010.0061220.004053
SLV29May20C18.50CALL18.50$0.04$0.03 / 650$0.04 / 6,56139480352.609315%0.030508-0.0037060.0535360.0019800.000154
SLV29May20C19.50CALL19.50$0.02$0.01 / 5,120$0.02 / 15728047857.173980%0.005867-0.0008950.0129340.0004780.000030
SLV29May20C21.00CALL21.00$0.02$0.01 / 70$0.01 / 5,03025548969.566848%0.000301-0.0000600.0008620.0000320.000002
SLV29May20C17.50CALL17.50$0.10$0.07 / 552$0.08 / 1,51023458445.567849%0.116864-0.0105480.1523420.0056350.000585
SLV29May20P14.00PUT14.00$0.03$0.02 / 5,896$0.03 / 2,68522211,07341.830372%-0.060558-0.0064400.0931050.003444-0.000327
SLV29May20C14.00CALL14.00$1.93$1.78 / 42$1.83 / 31313,3220.000000%0.939442-0.0064800.0931050.0034440.004276
SLV29May20C12.00CALL12.00$3.90$3.75 / 120$3.85 / 2221261360.000000%0.999713-0.0000910.0008240.0000300.003944
SLV29May20P13.50PUT13.50$0.02$0.01 / 2,788$0.02 / 2,5821196,60147.042757%-0.022922-0.0029170.0421610.001560-0.000123
SLV29May20P16.50PUT16.50$0.82$0.90 / 4$0.93 / 118851943.820861%-0.680129-0.0191670.2774390.010263-0.003844
SLV29May20P13.00PUT13.00$0.01$0.01 / 11$0.01 / 1,956682,13452.822492%-0.006939-0.0010380.0150050.000555-0.000037
SLV29May20P17.00PUT17.00$1.29$1.31 / 84$1.35 / 80361247.372330%-0.798071-0.0150810.2184900.008082-0.004584
SLV29May20C13.50CALL13.50$2.43$2.26 / 58$2.33 / 120348840.000000%0.977078-0.0029550.0421610.0015600.004315
SLV29May20P12.50PUT12.50$0.01$0.01 / 1,985201,59961.837537%-0.001630-0.0002830.0040840.000151-0.000009
SLV29May20C19.00CALL19.00$0.03$0.02 / 800$0.03 / 3,2001561455.886130%0.013870-0.0019020.0274680.0010160.000070
SLV29May20C20.50CALL20.50$0.02$0.01 / 600$0.02 / 1,51033,71968.350796%0.000861-0.0001580.0022780.0000840.000004
SLV29May20P18.00PUT18.00$2.28$2.25 / 50$2.28 / 923558.063616%-0.937833-0.0065280.0950310.003515-0.005605
SLV29May20C13.00CALL13.00$2.82$2.76 / 120$2.82 / 4421880.000000%0.993061-0.0010750.0150050.0005550.004237
SLV29May20P19.00PUT19.00$3.20$3.20 / 115$3.30 / 12011071.435792%-0.986130-0.0018480.0274680.001016-0.006176
SLV29May20P21.00PUT21.00$5.15 / 115$5.30 / 1150091.813574%-0.9996990.0000000.0008620.000032-0.006902
SLV29May20P20.50PUT20.50$4.65 / 115$4.80 / 1200085.665951%-0.999139-0.0001000.0022780.000084-0.006735
SLV29May20P20.00PUT20.00$4.20 / 10$4.30 / 1150085.858649%-0.997680-0.0003330.0056290.000208-0.006563
SLV29May20C20.00CALL20.00$0.03$0.01 / 5,325$0.02 / 5,03001,99562.872884%0.002320-0.0003900.0056290.0002080.000012
SLV29May20P19.50PUT19.50$5.35$3.70 / 10$3.80 / 11502078.821981%-0.994133-0.0008400.0129340.000478-0.006381
SLV29May20P18.50PUT18.50$2.73 / 84$2.77 / 860063.649270%-0.969492-0.0036540.0535360.001980-0.005928
SLV29May20P17.50PUT17.50$3.13$1.77 / 86$1.81 / 11002052.720251%-0.883136-0.0104980.1523420.005635-0.005168
SLV29May20C12.50CALL12.50$2.82$3.25 / 120$3.35 / 1560870.000000%0.998370-0.0003180.0040840.0001510.004101
SLV29May20P12.00PUT12.00$0.01$0.01 / 2,339043071.085836%-0.000287-0.0000570.0008240.000030-0.000002
SLV29May20P11.50PUT11.50$0.01$0.01 / 2,33901,80480.620951%-0.000036-0.0000080.0001190.0000040.000000
SLV29May20C11.50CALL11.50$4.25 / 120$4.35 / 144000.000000%0.999964-0.0000410.0001190.0000040.003781
SLV29May20P11.00PUT11.00$0.01$0.01 / 2,33901,81090.487077%-0.000003-0.0000010.0000120.0000000.000000
SLV29May20C11.00CALL11.00$4.40$4.75 / 120$4.85 / 22001650.000000%0.999997-0.0000320.0000120.0000000.003616
SLV29May20C10.50CALL10.50$3.60$5.25 / 105$5.35 / 120010.000000%1.000000-0.0000300.0000010.0000000.003452
SLV29May20P10.50PUT10.50$0.01$0.01 / 2,339031100.732980%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P10.00PUT10.00$0.01$0.01 / 2,97402,077111.410785%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C10.00CALL10.00$4.52$5.75 / 105$5.85 / 120070.000000%1.000000-0.0000280.0000010.0000000.003288
SLV29May20C9.50CALL9.50$6.25 / 105$6.35 / 120000.000000%1.000000-0.0000270.0000010.0000000.003123
SLV29May20P9.50PUT9.50$0.03$0.01 / 3,024080122.575775%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.00CALL9.00$5.75$6.75 / 105$6.85 / 120010.000000%1.000000-0.0000250.0000010.0000000.002959
SLV29May20P9.00PUT9.00$0.01$0.01 / 4,9500213134.295442%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.50CALL8.50$7.25 / 105$7.35 / 120000.000000%1.000000-0.0000240.0000010.0000000.002794
SLV29May20P8.50PUT8.50$0.01$0.01 / 4,878036146.642036%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$7.75 / 105$7.85 / 120000.000000%1.000000-0.0000230.0000010.0000000.002630
SLV29May20P8.00PUT8.00$0.01 / 4,97200159.704081%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P7.50PUT7.50$0.01 / 4,33000173.584673%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$8.25 / 105$8.35 / 120000.000000%1.000000-0.0000210.0000010.0000000.002466
SLV29May20P7.00PUT7.00$0.01$0.01 / 4,5120100188.407589%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$8.75 / 105$8.85 / 120000.000000%1.000000-0.0000200.0000010.0000000.002301
SLV29May20C6.00CALL6.00$9.75 / 105$9.85 / 120000.000000%1.000000-0.0000170.0000010.0000000.001973
SLV29May20P6.00PUT6.00$0.01 / 4,33000221.529713%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$10.75 / 105$10.85 / 120000.000000%1.000000-0.0000140.0000010.0000000.001644
SLV29May20P5.00PUT5.00$0.01 / 4,33000260.827641%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$11.75 / 105$11.85 / 120000.000000%1.000000-0.0000110.0000010.0000000.001315
SLV29May20P4.00PUT4.00$0.01 / 4,51300309.271245%-0.0000010.0000000.0000010.0000000.000000