SLV Option Chain

End of day data from May 21, 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
SLV29May20C16.50CALL16.50$0.12$0.11 / 31$0.12 / 37527,15615,62431.332030%0.330075-0.0230760.3160350.0090680.001239
SLV29May20C17.00CALL17.00$0.05$0.05 / 736$0.06 / 1,2194,74518,44234.854453%0.198682-0.0177750.2431680.0069860.000751
SLV29May20C16.00CALL16.00$0.26$0.25 / 311$0.28 / 7103,0765,93128.648470%0.498865-0.0254400.3478920.0099950.001855
SLV29May20P16.00PUT16.00$0.32$0.31 / 40$0.33 / 4132,1853,93029.696294%-0.501135-0.0253880.3478920.009995-0.002090
SLV29May20C14.50CALL14.50$1.36$1.43 / 2$1.49 / 482,0974,04129.097899%0.914154-0.0100300.1367070.0039280.003226
SLV29May20P15.50PUT15.50$0.12$0.10 / 1,090$0.12 / 4982,0153,06828.517841%-0.330372-0.0230640.3159500.009077-0.001364
SLV29May20C15.50CALL15.50$0.55$0.54 / 84$0.57 / 471,1177,78127.199031%0.669628-0.0231140.3159500.0090770.002458
SLV29May20C15.00CALL15.00$0.99$0.96 / 130$1.00 / 1321,01312,26831.435325%0.812294-0.0171870.2350240.0067440.002930
SLV29May20P15.00PUT15.00$0.04$0.03 / 2,271$0.04 / 5587803,90430.619027%-0.185366-0.0170160.2330590.006696-0.000759
SLV29May20C18.00CALL18.00$0.01$0.01 / 2,270$0.02 / 1644986,90542.256219%0.049438-0.0065100.0891860.0025590.000189
SLV29May20P16.50PUT16.50$0.72$0.65 / 222$0.68 / 14621,00531.699048%-0.666760-0.0231250.3170380.009109-0.002817
SLV29May20P14.50PUT14.50$0.02$0.01 / 2,319$0.02 / 4,7263582,56935.540701%-0.085846-0.0099830.1367070.003928-0.000349
SLV29May20C18.50CALL18.50$0.01$0.01 / 850$0.02 / 1,4882592,23249.717061%0.021546-0.0032860.0449700.0012920.000083
SLV29May20C17.50CALL17.50$0.03$0.02 / 2,312$0.03 / 1282271,30037.637408%0.105713-0.0116460.1593460.0045780.000402
SLV29May20P17.00PUT17.00$1.10$1.09 / 130$1.13 / 13018515636.775298%-0.801318-0.0177200.2431680.006986-0.003440
SLV29May20C14.00CALL14.00$1.94$1.92 / 9$1.98 / 561643,1880.000000%0.968204-0.0045920.0622610.0017890.003323
SLV29May20P17.50PUT17.50$1.65$1.57 / 100$1.60 / 5113625342.052675%-0.894287-0.0115900.1593460.004578-0.003913
SLV29May20P14.00PUT14.00$0.01$0.01 / 40$0.01 / 1,2724511,22642.901384%-0.031796-0.0045470.0622610.001789-0.000129
SLV29May20P18.00PUT18.00$2.12$2.04 / 48$2.10 / 1411946.528282%-0.949664-0.0065500.0904200.002598-0.004246
SLV29May20P12.50PUT12.50$0.01$0.01 / 5,280251,60073.385427%-0.000300-0.0000700.0009640.000028-0.000001
SLV29May20C13.50CALL13.50$2.40$2.42 / 1$2.47 / 40228000.000000%0.990888-0.0016090.0214270.0006160.003292
SLV29May20P13.00PUT13.00$0.01$0.01 / 1,912102,12763.020795%-0.001950-0.0003950.0054030.000155-0.000008
SLV29May20P13.50PUT13.50$0.01$0.01 / 1,79586,62052.880683%-0.009112-0.0015650.0214270.000616-0.000037
SLV29May20C20.00CALL20.00$0.01$0.01 / 1,64072,22066.412623%0.000943-0.0002030.0027830.0000800.000004
SLV29May20C19.00CALL19.00$0.01$0.01 / 70$0.01 / 1,308472653.484040%0.008336-0.0014480.0198180.0005690.000032
SLV29May20C19.50CALL19.50$0.01$0.01 / 1,438$0.01 / 1,488274160.087229%0.002932-0.0005710.0078160.0002250.000011
SLV29May20P19.00PUT19.00$3.10$3.00 / 289$3.10 / 17011149.235300%-0.991664-0.0013870.0198180.000569-0.004653
SLV29May20C23.50CALL23.50$0.01 / 2,40000104.862417%0.0000010.0000000.0000010.0000000.000000
SLV29May20P23.50PUT23.50$7.50 / 128$7.60 / 1280098.033717%-1.0000000.0000760.0000010.000000-0.005794
SLV29May20P23.00PUT23.00$7.00 / 128$7.10 / 1280093.280914%-1.0000000.0000740.0000010.000000-0.005671
SLV29May20C23.00CALL23.00$0.01 / 2,4000099.883234%0.0000010.0000000.0000010.0000000.000000
SLV29May20C22.50CALL22.50$0.01 / 2,4000094.754893%0.0000010.0000000.0000040.0000000.000000
SLV29May20P22.50PUT22.50$6.50 / 128$6.60 / 1280088.384531%-0.9999990.0000720.0000040.000000-0.005548
SLV29May20C22.00CALL22.00$0.01 / 2,4000089.465761%0.000005-0.0000010.0000190.0000010.000000
SLV29May20P22.00PUT22.00$6.00 / 128$6.10 / 1280083.342699%-0.9999950.0000700.0000190.000001-0.005424
SLV29May20P21.00PUT21.00$5.00 / 205$5.10 / 1680072.769769%-0.9999240.0000480.0002680.000008-0.005178
SLV29May20C21.00CALL21.00$0.02$0.01 / 2,290036878.349784%0.000076-0.0000200.0002680.0000080.000000
SLV29May20C20.50CALL20.50$0.02$0.01 / 1,99003,72272.495102%0.000279-0.0000660.0009020.0000260.000001
SLV29May20P20.50PUT20.50$4.50 / 231$4.60 / 1930067.211574%-0.9997210.0000000.0009020.000026-0.005054
SLV29May20P20.00PUT20.00$4.00 / 244$4.10 / 1930061.451262%-0.999057-0.0001390.0027830.000080-0.004928
SLV29May20P19.50PUT19.50$5.35$3.50 / 249$3.60 / 19302055.467508%-0.997068-0.0005080.0078160.000225-0.004797
SLV29May20P18.50PUT18.50$2.23$2.53 / 103$2.61 / 14702454.710416%-0.978454-0.0032270.0449700.001292-0.004479
SLV29May20C13.00CALL13.00$3.40$2.90 / 193$2.97 / 4001690.000000%0.998050-0.0004370.0054030.0001550.003198
SLV29May20C12.50CALL12.50$3.85$3.40 / 193$3.50 / 2280830.000000%0.999700-0.0001110.0009640.0000280.003081
SLV29May20P12.00PUT12.00$0.01$0.01 / 5,280045284.031844%-0.000032-0.0000090.0001170.0000030.000000
SLV29May20C12.00CALL12.00$4.28$3.90 / 193$4.00 / 24601970.000000%0.999968-0.0000470.0001170.0000030.002959
SLV29May20P11.50PUT11.50$0.01$0.01 / 5,28001,80495.011454%-0.000002-0.0000010.0000090.0000000.000000
SLV29May20C11.50CALL11.50$4.80$4.40 / 193$4.50 / 249010.000000%0.999998-0.0000380.0000090.0000000.002836
SLV29May20P11.00PUT11.00$0.01$0.01 / 5,28001,810106.377196%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C11.00CALL11.00$4.40$4.90 / 193$5.00 / 24601190.000000%1.000000-0.0000360.0000010.0000000.002712
SLV29May20C10.50CALL10.50$3.60$5.40 / 168$5.50 / 205010.000000%1.000000-0.0000340.0000010.0000000.002589
SLV29May20P10.50PUT10.50$0.01$0.01 / 5,280031118.185012%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C10.00CALL10.00$6.22$5.90 / 168$6.00 / 205090.000000%1.000000-0.0000320.0000010.0000000.002466
SLV29May20P10.00PUT10.00$0.01$0.01 / 5,28002,077130.491235%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P9.50PUT9.50$0.03$0.01 / 5,280080143.362335%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.50CALL9.50$6.40 / 168$6.50 / 205000.000000%1.000000-0.0000310.0000010.0000000.002342
SLV29May20P9.00PUT9.00$0.01$0.01 / 5,2260213156.876877%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.00CALL9.00$5.75$6.90 / 168$7.00 / 205010.000000%1.000000-0.0000290.0000010.0000000.002219
SLV29May20P8.50PUT8.50$0.01$0.01 / 5,280036171.115490%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.50CALL8.50$7.40 / 168$7.50 / 205000.000000%1.000000-0.0000270.0000010.0000000.002096
SLV29May20P8.00PUT8.00$0.01 / 5,19600186.180232%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$7.90 / 168$8.00 / 205000.000000%1.000000-0.0000260.0000010.0000000.001973
SLV29May20P7.50PUT7.50$0.01 / 4,41000202.193665%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$8.40 / 168$8.50 / 205000.000000%1.000000-0.0000240.0000010.0000000.001849
SLV29May20C7.00CALL7.00$8.90 / 168$9.00 / 205000.000000%1.000000-0.0000230.0000010.0000000.001726
SLV29May20P7.00PUT7.00$0.01$0.01 / 4,4100100219.292754%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P6.00PUT6.00$0.01 / 4,41000257.508848%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C6.00CALL6.00$9.90 / 168$10.00 / 205000.000000%1.000000-0.0000190.0000010.0000000.001479
SLV29May20P5.00PUT5.00$0.01 / 4,41000302.853242%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$10.90 / 168$11.00 / 205000.000000%1.000000-0.0000160.0000010.0000000.001233
SLV29May20P4.00PUT4.00$0.01 / 1,35700358.763796%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$11.90 / 168$12.00 / 205000.000000%1.000000-0.0000130.0000010.0000000.000986