SLV Option Chain

End of day data from May 20, 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
SLV29May20C17.00CALL17.00$0.19$0.18 / 2,397$0.20 / 1,3784,26118,64939.564640%0.322447-0.0223920.2875810.0097180.001377
SLV29May20P16.00PUT16.00$0.21$0.21 / 2,748$0.22 / 462,4082,34434.571537%-0.369023-0.0235090.3024080.010219-0.001745
SLV29May20C16.50CALL16.50$0.33$0.33 / 621$0.35 / 8402,23415,45337.206016%0.472400-0.0248470.3190360.0107800.001999
SLV29May20C16.00CALL16.00$0.59$0.57 / 361$0.60 / 1202,1506,11835.025527%0.630977-0.0235610.3024080.0102190.002638
SLV29May20P15.50PUT15.50$0.10$0.08 / 6,337$0.10 / 4,1719002,96535.532294%-0.226344-0.0187570.2412290.008151-0.001061
SLV29May20P16.50PUT16.50$0.47$0.47 / 1$0.48 / 32777936637.255619%-0.527600-0.0247940.3190360.010780-0.002522
SLV29May20C15.50CALL15.50$0.95$0.94 / 117$0.97 / 1347798,03935.459189%0.773656-0.0188070.2412290.0081510.003185
SLV29May20C18.50CALL18.50$0.05$0.04 / 3,173$0.05 / 797711,72450.258336%0.058191-0.0072570.0932270.0031500.000253
SLV29May20P15.00PUT15.00$0.04$0.03 / 4,492$0.04 / 5,6954714,01637.406613%-0.118782-0.0123810.1592070.005380-0.000553
SLV29May20C17.50CALL17.50$0.11$0.11 / 1,768$0.12 / 1,3373921,14343.423036%0.200134-0.0174790.2245150.0075870.000860
SLV29May20C15.00CALL15.00$1.39$1.39 / 92$1.42 / 11030012,28338.547885%0.881218-0.0124300.1592070.0053800.003556
SLV29May20C18.00CALL18.00$0.08$0.06 / 3,302$0.08 / 3,3542766,90746.755099%0.113004-0.0119630.1536690.0051930.000488
SLV29May20P17.50PUT17.50$1.30$1.23 / 86$1.26 / 12512042.805872%-0.799866-0.0174230.2245150.007587-0.003934
SLV29May20P14.50PUT14.50$0.02$0.01 / 6,888$0.02 / 5,9801072,63440.729362%-0.051992-0.0066330.0852870.002882-0.000241
SLV29May20P14.00PUT14.00$0.02$0.01 / 100$0.02 / 4,7889411,14850.387023%-0.018481-0.0028230.0362930.001226-0.000085
SLV29May20P17.00PUT17.00$0.85$0.81 / 148$0.84 / 895912339.623725%-0.677553-0.0223380.2875810.009718-0.003281
SLV29May20C14.50CALL14.50$1.85$1.86 / 11$1.91 / 122544,09442.795989%0.948008-0.0066800.0852870.0028820.003732
SLV29May20C19.00CALL19.00$0.04$0.03 / 4,181$0.04 / 2,8974570755.347085%0.027430-0.0039410.0506290.0017110.000119
SLV29May20C14.00CALL14.00$2.38$2.34 / 122$2.40 / 50353,18242.045947%0.981519-0.0028680.0362930.0012260.003750
SLV29May20P18.50PUT18.50$2.23$2.17 / 96$2.20 / 13324051.660203%-0.941809-0.0071970.0932270.003150-0.004816
SLV29May20P13.50PUT13.50$0.01$0.01 / 3,156226,62756.434961%-0.005184-0.0009310.0119710.000405-0.000024
SLV29May20C13.50CALL13.50$2.81$2.84 / 109$2.90 / 1281881850.579035%0.994816-0.0009750.0119710.0004050.003675
SLV29May20P18.00PUT18.00$1.82$1.69 / 87$1.72 / 13010946.864396%-0.886996-0.0119040.1536690.005193-0.004443
SLV29May20C20.00CALL20.00$0.02$0.01 / 7,886$0.02 / 1,24862,21460.339251%0.004759-0.0008630.0110910.0003750.000021
SLV29May20C12.50CALL12.50$3.85$3.80 / 192$3.90 / 1746830.000000%0.999823-0.0000820.0005410.0000180.003424
SLV29May20C13.00CALL13.00$3.40$3.30 / 189$3.40 / 17411860.000000%0.998887-0.0002740.0029770.0001010.003556
SLV29May20C11.50CALL11.50$4.80$4.80 / 215$4.90 / 174100.000000%0.999998-0.0000380.0000060.0000000.003151
SLV29May20P21.00PUT21.00$4.60 / 174$4.70 / 1950072.783908%-0.999387-0.0000660.0017190.000058-0.005751
SLV29May20C21.00CALL21.00$0.02$0.01 / 600$0.02 / 3,012036872.305723%0.000613-0.0001340.0017190.0000580.000003
SLV29May20P20.50PUT20.50$4.10 / 182$4.20 / 1960066.881192%-0.998232-0.0002870.0045440.000154-0.005609
SLV29May20C20.50CALL20.50$0.02$0.01 / 6,106$0.02 / 3,15603,72266.441728%0.001768-0.0003540.0045440.0001540.000008
SLV29May20P20.00PUT20.00$3.60 / 174$3.70 / 1980060.741275%-0.995241-0.0007990.0110910.000375-0.005458
SLV29May20P19.50PUT19.50$5.35$3.10 / 186$3.20 / 18602054.332988%-0.988113-0.0018700.0248340.000839-0.005290
SLV29May20C19.50CALL19.50$0.03$0.02 / 4,361$0.03 / 3,084074158.901990%0.011887-0.0019330.0248340.0008390.000052
SLV29May20P19.00PUT19.00$3.20$2.65 / 89$2.68 / 9201153.873117%-0.972570-0.0038790.0506290.001711-0.005086
SLV29May20P13.00PUT13.00$0.01$0.01 / 3,10202,12765.919296%-0.001113-0.0002320.0029770.000101-0.000005
SLV29May20P12.50PUT12.50$0.01$0.01 / 3,13201,60075.637558%-0.000177-0.0000420.0005410.000018-0.000001
SLV29May20P12.00PUT12.00$0.01$0.01 / 3,342045285.638678%-0.000020-0.0000050.0000690.0000020.000000
SLV29May20C12.00CALL12.00$4.28$4.30 / 191$4.40 / 17401970.000000%0.999980-0.0000440.0000690.0000020.003287
SLV29May20P11.50PUT11.50$0.01$0.01 / 3,31201,80495.969443%-0.0000020.0000000.0000060.0000000.000000
SLV29May20P11.00PUT11.00$0.01$0.01 / 3,22201,810106.674365%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C11.00CALL11.00$4.40$5.30 / 152$5.40 / 15201650.000000%1.000000-0.0000360.0000010.0000000.003014
SLV29May20C10.50CALL10.50$3.60$5.80 / 152$5.90 / 152010.000000%1.000000-0.0000340.0000010.0000000.002877
SLV29May20P10.50PUT10.50$0.01$0.01 / 3,222031117.806561%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P10.00PUT10.00$0.01$0.01 / 3,22202,077129.416691%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C10.00CALL10.00$6.22$6.30 / 152$6.40 / 1520100.000000%1.000000-0.0000320.0000010.0000000.002740
SLV29May20C9.50CALL9.50$6.80 / 152$6.90 / 152000.000000%1.000000-0.0000310.0000010.0000000.002603
SLV29May20P9.50PUT9.50$0.03$0.01 / 6,798080141.568595%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.00CALL9.00$5.75$7.30 / 152$7.40 / 152010.000000%1.000000-0.0000290.0000010.0000000.002466
SLV29May20P9.00PUT9.00$0.01$0.01 / 5,7730213154.332102%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.50CALL8.50$7.80 / 152$7.90 / 152000.000000%1.000000-0.0000270.0000010.0000000.002329
SLV29May20P8.50PUT8.50$0.01$0.01 / 5,773036167.789110%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$8.30 / 152$8.40 / 152000.000000%1.000000-0.0000260.0000010.0000000.002192
SLV29May20P8.00PUT8.00$0.01 / 5,77300182.028363%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P7.50PUT7.50$0.01 / 5,52600197.169009%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$8.80 / 152$8.90 / 152000.000000%1.000000-0.0000240.0000010.0000000.002055
SLV29May20P7.00PUT7.00$0.01$0.01 / 5,4180100213.347117%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$9.30 / 152$9.40 / 152000.000000%1.000000-0.0000230.0000010.0000000.001918
SLV29May20C6.00CALL6.00$10.30 / 152$10.40 / 152000.000000%1.000000-0.0000190.0000010.0000000.001644
SLV29May20P6.00PUT6.00$0.01 / 5,23800249.508675%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$11.30 / 152$11.40 / 152000.000000%1.000000-0.0000160.0000010.0000000.001370
SLV29May20P5.00PUT5.00$0.01 / 5,49000292.436324%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$12.30 / 152$12.40 / 152000.000000%1.000000-0.0000130.0000010.0000000.001096
SLV29May20P4.00PUT4.00$0.01 / 5,49000345.326493%-0.0000010.0000000.0000010.0000000.000000