SLV Option Chain

End of day data from May 19, 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
SLV29May20C16.50CALL16.50$0.30$0.29 / 50$0.31 / 6039,50513,65938.835977%0.420711-0.0230720.3014970.0109870.001938
SLV29May20C17.00CALL17.00$0.17$0.16 / 738$0.17 / 466,66515,62240.272131%0.283454-0.0199750.2610820.0095140.001316
SLV29May20C18.00CALL18.00$0.08$0.07 / 5$0.08 / 3,2776,0273,73049.269529%0.099241-0.0102930.1345620.0049040.000466
SLV29May20P15.00PUT15.00$0.06$0.05 / 776$0.06 / 24,6581,74336.439569%-0.161259-0.0144100.1885610.006871-0.000821
SLV29May20C15.00CALL15.00$1.25$1.20 / 204$1.25 / 1123,74311,83033.275844%0.838741-0.0144530.1885610.0068710.003699
SLV29May20C16.00CALL16.00$0.50$0.50 / 50$0.51 / 1733,1015,42537.710570%0.565383-0.0231910.3039220.0110410.002573
SLV29May20P15.50PUT15.50$0.15$0.14 / 1$0.15 / 6062,5371,15936.209645%-0.280919-0.0198630.2599560.009473-0.001441
SLV29May20P16.00PUT16.00$0.34$0.32 / 44$0.33 / 52,3291,23636.894994%-0.427037-0.0231040.3024340.011021-0.002212
SLV29May20P14.50PUT14.50$0.03$0.01 / 1,850$0.03 / 3,0641,2683,34537.995510%-0.078923-0.0086710.1134550.004134-0.000399
SLV29May20C15.50CALL15.50$0.83$0.80 / 139$0.83 / 1279028,16034.394984%0.719081-0.0199080.2599560.0094730.003230
SLV29May20C17.50CALL17.50$0.10$0.10 / 766$0.11 / 4065669444.348851%0.175063-0.0152080.1987950.0072440.000818
SLV29May20C18.50CALL18.50$0.05$0.04 / 984$0.05 / 475411,18351.287278%0.051784-0.0062550.0817700.0029800.000244
SLV29May20P16.50PUT16.50$0.65$0.61 / 120$0.62 / 23829038.884067%-0.579289-0.0230240.3014970.010987-0.003035
SLV29May20C20.00CALL20.00$0.02$0.01 / 1,407$0.02 / 1202231,99560.251649%0.004652-0.0008000.0104540.0003810.000022
SLV29May20C14.50CALL14.50$1.73$1.67 / 5$1.72 / 442004,08733.191718%0.921077-0.0087130.1134550.0041340.003970
SLV29May20P17.00PUT17.00$0.97$0.98 / 123$1.02 / 1521444542.530704%-0.716546-0.0199270.2610820.009514-0.003807
SLV29May20C19.00CALL19.00$0.04$0.03 / 3$0.04 / 3,11214062655.928131%0.024963-0.0034420.0450070.0016400.000118
SLV29May20C14.00CALL14.00$2.29$2.15 / 120$2.20 / 11033,2000.000000%0.967862-0.0042850.0555370.0020240.004057
SLV29May20C21.00CALL21.00$0.02$0.01 / 70$0.02 / 2,04010233371.598673%0.000665-0.0001360.0017830.0000650.000003
SLV29May20P14.00PUT14.00$0.01$0.01 / 1$0.02 / 1,9697411,11145.255795%-0.032138-0.0042450.0555370.002024-0.000162
SLV29May20P13.50PUT13.50$0.02$0.01 / 2$0.02 / 3,120656,59954.650186%-0.010609-0.0016540.0216360.000788-0.000053
SLV29May20C13.50CALL13.50$2.67$2.64 / 120$2.71 / 41458520.000000%0.989391-0.0016930.0216360.0007880.004015
SLV29May20P13.00PUT13.00$0.01$0.01 / 1,690362,11260.315114%-0.002760-0.0005000.0065430.000238-0.000014
SLV29May20P12.00PUT12.00$0.01$0.01 / 3,0732543079.201806%-0.000080-0.0000190.0002480.0000090.000000
SLV29May20P18.00PUT18.00$1.79$1.88 / 152$1.92 / 15617851.151143%-0.900759-0.0102420.1345620.004904-0.004958
SLV29May20C19.50CALL19.50$0.03$0.02 / 864$0.03 / 2,794973359.110453%0.011164-0.0017300.0226180.0008240.000053
SLV29May20C13.00CALL13.00$3.25$3.10 / 196$3.20 / 7251870.000000%0.997240-0.0005380.0065430.0002380.003904
SLV29May20C12.50CALL12.50$3.73$3.60 / 159$3.70 / 924870.000000%0.999452-0.0001500.0014920.0000540.003764
SLV29May20C10.00CALL10.00$6.22$6.10 / 128$6.20 / 74370.000000%1.000000-0.0000290.0000010.0000000.003014
SLV29May20P12.50PUT12.50$0.01$0.01 / 2,04021,60269.626154%-0.000548-0.0001140.0014920.000054-0.000003
SLV29May20C12.00CALL12.00$4.28$4.10 / 157$4.20 / 9211970.000000%0.999920-0.0000540.0002480.0000090.003616
SLV29May20P21.00PUT21.00$4.80 / 179$4.90 / 1200082.391862%-0.999335-0.0000760.0017830.000065-0.006325
SLV29May20P20.50PUT20.50$4.30 / 176$4.40 / 1200076.244628%-0.998186-0.0002830.0044730.000163-0.006169
SLV29May20C20.50CALL20.50$0.02$0.01 / 890$0.02 / 1,34003,72266.034344%0.001814-0.0003420.0044730.0001630.000009
SLV29May20P20.00PUT20.00$3.80 / 169$3.90 / 1700069.838786%-0.995348-0.0007420.0104540.000381-0.006005
SLV29May20P19.50PUT19.50$5.35$3.30 / 200$3.40 / 12002063.144820%-0.988836-0.0016740.0226180.000824-0.005824
SLV29May20P19.00PUT19.00$3.20$2.84 / 124$2.88 / 401159.100065%-0.975037-0.0033880.0450070.001640-0.005608
SLV29May20P18.50PUT18.50$2.36 / 84$2.40 / 2040056.097914%-0.948216-0.0062010.0817700.002980-0.005331
SLV29May20P17.50PUT17.50$3.13$1.42 / 84$1.46 / 16702047.208231%-0.824937-0.0151580.1987950.007244-0.004455
SLV29May20P11.50PUT11.50$0.01$0.01 / 3,32501,80489.085767%-0.000008-0.0000020.0000290.0000010.000000
SLV29May20C11.50CALL11.50$4.60 / 151$4.70 / 92000.000000%0.999992-0.0000350.0000290.0000010.003466
SLV29May20P11.00PUT11.00$0.01$0.01 / 3,42501,81099.324751%-0.0000010.0000000.0000020.0000000.000000
SLV29May20C11.00CALL11.00$4.40$5.10 / 128$5.20 / 7401650.000000%0.999999-0.0000320.0000020.0000000.003315
SLV29May20C10.50CALL10.50$3.60$5.60 / 124$5.70 / 74010.000000%1.000000-0.0000300.0000010.0000000.003164
SLV29May20P10.50PUT10.50$0.01$0.01 / 3,475031109.966015%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P10.00PUT10.00$0.01$0.01 / 3,52502,077121.062898%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.50CALL9.50$6.60 / 128$6.70 / 74000.000000%1.000000-0.0000270.0000010.0000000.002863
SLV29May20P9.50PUT9.50$0.03$0.01 / 3,525080132.673327%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.00CALL9.00$5.75$7.10 / 128$7.20 / 40010.000000%1.000000-0.0000260.0000010.0000000.002712
SLV29May20P9.00PUT9.00$0.01$0.01 / 3,5560213144.866269%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.50CALL8.50$7.60 / 120$7.70 / 40000.000000%1.000000-0.0000240.0000010.0000000.002562
SLV29May20P8.50PUT8.50$0.01$0.01 / 3,556036157.716276%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P8.00PUT8.00$0.01 / 3,60600171.316366%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$8.10 / 120$8.20 / 40000.000000%1.000000-0.0000230.0000010.0000000.002411
SLV29May20P7.50PUT7.50$0.01 / 3,60600185.772535%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$8.60 / 120$8.70 / 40000.000000%1.000000-0.0000220.0000010.0000000.002260
SLV29May20P7.00PUT7.00$0.01$0.01 / 3,6060100201.215283%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$9.10 / 120$9.20 / 40000.000000%1.000000-0.0000200.0000010.0000000.002110
SLV29May20C6.00CALL6.00$10.10 / 120$10.20 / 40000.000000%1.000000-0.0000170.0000010.0000000.001808
SLV29May20P6.00PUT6.00$0.01 / 3,60600235.733409%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$11.10 / 120$11.20 / 40000.000000%1.000000-0.0000140.0000010.0000000.001507
SLV29May20P5.00PUT5.00$0.01 / 3,60600276.699988%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$12.10 / 120$12.20 / 40000.000000%1.000000-0.0000120.0000010.0000000.001205
SLV29May20P4.00PUT4.00$0.01 / 3,56200327.222238%-0.0000010.0000000.0000010.0000000.000000