Name: SLV Option Chain
Keywords: SLV, Option, Chain, Historical

SLV Option Chain

End of day data from May 21, 2020 for SLV options expired on May 29, 2020.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $17.70 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV29May20C16.50	CALL	16.50	$0.12	$0.11 / 31	$0.12 / 375	27,156	15,624	31.332030%	0.330075	-0.023076	0.316035	0.009068	0.001239
SLV29May20C17.00	CALL	17.00	$0.05	$0.05 / 736	$0.06 / 1,219	4,745	18,442	34.854453%	0.198682	-0.017775	0.243168	0.006986	0.000751
SLV29May20C16.00	CALL	16.00	$0.26	$0.25 / 311	$0.28 / 710	3,076	5,931	28.648470%	0.498865	-0.025440	0.347892	0.009995	0.001855
SLV29May20P16.00	PUT	16.00	$0.32	$0.31 / 40	$0.33 / 413	2,185	3,930	29.696294%	-0.501135	-0.025388	0.347892	0.009995	-0.002090
SLV29May20C14.50	CALL	14.50	$1.36	$1.43 / 2	$1.49 / 48	2,097	4,041	29.097899%	0.914154	-0.010030	0.136707	0.003928	0.003226
SLV29May20P15.50	PUT	15.50	$0.12	$0.10 / 1,090	$0.12 / 498	2,015	3,068	28.517841%	-0.330372	-0.023064	0.315950	0.009077	-0.001364
SLV29May20C15.50	CALL	15.50	$0.55	$0.54 / 84	$0.57 / 47	1,117	7,781	27.199031%	0.669628	-0.023114	0.315950	0.009077	0.002458
SLV29May20C15.00	CALL	15.00	$0.99	$0.96 / 130	$1.00 / 132	1,013	12,268	31.435325%	0.812294	-0.017187	0.235024	0.006744	0.002930
SLV29May20P15.00	PUT	15.00	$0.04	$0.03 / 2,271	$0.04 / 558	780	3,904	30.619027%	-0.185366	-0.017016	0.233059	0.006696	-0.000759
SLV29May20C18.00	CALL	18.00	$0.01	$0.01 / 2,270	$0.02 / 164	498	6,905	42.256219%	0.049438	-0.006510	0.089186	0.002559	0.000189
SLV29May20P16.50	PUT	16.50	$0.72	$0.65 / 222	$0.68 / 1	462	1,005	31.699048%	-0.666760	-0.023125	0.317038	0.009109	-0.002817
SLV29May20P14.50	PUT	14.50	$0.02	$0.01 / 2,319	$0.02 / 4,726	358	2,569	35.540701%	-0.085846	-0.009983	0.136707	0.003928	-0.000349
SLV29May20C18.50	CALL	18.50	$0.01	$0.01 / 850	$0.02 / 1,488	259	2,232	49.717061%	0.021546	-0.003286	0.044970	0.001292	0.000083
SLV29May20C17.50	CALL	17.50	$0.03	$0.02 / 2,312	$0.03 / 128	227	1,300	37.637408%	0.105713	-0.011646	0.159346	0.004578	0.000402
SLV29May20P17.00	PUT	17.00	$1.10	$1.09 / 130	$1.13 / 130	185	156	36.775298%	-0.801318	-0.017720	0.243168	0.006986	-0.003440
SLV29May20C14.00	CALL	14.00	$1.94	$1.92 / 9	$1.98 / 56	164	3,188	0.000000%	0.968204	-0.004592	0.062261	0.001789	0.003323
SLV29May20P17.50	PUT	17.50	$1.65	$1.57 / 100	$1.60 / 51	136	253	42.052675%	-0.894287	-0.011590	0.159346	0.004578	-0.003913
SLV29May20P14.00	PUT	14.00	$0.01	$0.01 / 40	$0.01 / 1,272	45	11,226	42.901384%	-0.031796	-0.004547	0.062261	0.001789	-0.000129
SLV29May20P18.00	PUT	18.00	$2.12	$2.04 / 48	$2.10 / 1	41	19	46.528282%	-0.949664	-0.006550	0.090420	0.002598	-0.004246
SLV29May20P12.50	PUT	12.50	$0.01		$0.01 / 5,280	25	1,600	73.385427%	-0.000300	-0.000070	0.000964	0.000028	-0.000001
SLV29May20C13.50	CALL	13.50	$2.40	$2.42 / 1	$2.47 / 40	22	800	0.000000%	0.990888	-0.001609	0.021427	0.000616	0.003292
SLV29May20P13.00	PUT	13.00	$0.01		$0.01 / 1,912	10	2,127	63.020795%	-0.001950	-0.000395	0.005403	0.000155	-0.000008
SLV29May20P13.50	PUT	13.50	$0.01		$0.01 / 1,795	8	6,620	52.880683%	-0.009112	-0.001565	0.021427	0.000616	-0.000037
SLV29May20C20.00	CALL	20.00	$0.01		$0.01 / 1,640	7	2,220	66.412623%	0.000943	-0.000203	0.002783	0.000080	0.000004
SLV29May20C19.00	CALL	19.00	$0.01	$0.01 / 70	$0.01 / 1,308	4	726	53.484040%	0.008336	-0.001448	0.019818	0.000569	0.000032
SLV29May20C19.50	CALL	19.50	$0.01	$0.01 / 1,438	$0.01 / 1,488	2	741	60.087229%	0.002932	-0.000571	0.007816	0.000225	0.000011
SLV29May20P19.00	PUT	19.00	$3.10	$3.00 / 289	$3.10 / 170	1	11	49.235300%	-0.991664	-0.001387	0.019818	0.000569	-0.004653
SLV29May20C23.50	CALL	23.50			$0.01 / 2,400	0	0	104.862417%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P23.50	PUT	23.50		$7.50 / 128	$7.60 / 128	0	0	98.033717%	-1.000000	0.000076	0.000001	0.000000	-0.005794
SLV29May20P23.00	PUT	23.00		$7.00 / 128	$7.10 / 128	0	0	93.280914%	-1.000000	0.000074	0.000001	0.000000	-0.005671
SLV29May20C23.00	CALL	23.00			$0.01 / 2,400	0	0	99.883234%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C22.50	CALL	22.50			$0.01 / 2,400	0	0	94.754893%	0.000001	0.000000	0.000004	0.000000	0.000000
SLV29May20P22.50	PUT	22.50		$6.50 / 128	$6.60 / 128	0	0	88.384531%	-0.999999	0.000072	0.000004	0.000000	-0.005548
SLV29May20C22.00	CALL	22.00			$0.01 / 2,400	0	0	89.465761%	0.000005	-0.000001	0.000019	0.000001	0.000000
SLV29May20P22.00	PUT	22.00		$6.00 / 128	$6.10 / 128	0	0	83.342699%	-0.999995	0.000070	0.000019	0.000001	-0.005424
SLV29May20P21.00	PUT	21.00		$5.00 / 205	$5.10 / 168	0	0	72.769769%	-0.999924	0.000048	0.000268	0.000008	-0.005178
SLV29May20C21.00	CALL	21.00	$0.02		$0.01 / 2,290	0	368	78.349784%	0.000076	-0.000020	0.000268	0.000008	0.000000
SLV29May20C20.50	CALL	20.50	$0.02		$0.01 / 1,990	0	3,722	72.495102%	0.000279	-0.000066	0.000902	0.000026	0.000001
SLV29May20P20.50	PUT	20.50		$4.50 / 231	$4.60 / 193	0	0	67.211574%	-0.999721	0.000000	0.000902	0.000026	-0.005054
SLV29May20P20.00	PUT	20.00		$4.00 / 244	$4.10 / 193	0	0	61.451262%	-0.999057	-0.000139	0.002783	0.000080	-0.004928
SLV29May20P19.50	PUT	19.50	$5.35	$3.50 / 249	$3.60 / 193	0	20	55.467508%	-0.997068	-0.000508	0.007816	0.000225	-0.004797
SLV29May20P18.50	PUT	18.50	$2.23	$2.53 / 103	$2.61 / 147	0	24	54.710416%	-0.978454	-0.003227	0.044970	0.001292	-0.004479
SLV29May20C13.00	CALL	13.00	$3.40	$2.90 / 193	$2.97 / 40	0	169	0.000000%	0.998050	-0.000437	0.005403	0.000155	0.003198
SLV29May20C12.50	CALL	12.50	$3.85	$3.40 / 193	$3.50 / 228	0	83	0.000000%	0.999700	-0.000111	0.000964	0.000028	0.003081
SLV29May20P12.00	PUT	12.00	$0.01		$0.01 / 5,280	0	452	84.031844%	-0.000032	-0.000009	0.000117	0.000003	0.000000
SLV29May20C12.00	CALL	12.00	$4.28	$3.90 / 193	$4.00 / 246	0	197	0.000000%	0.999968	-0.000047	0.000117	0.000003	0.002959
SLV29May20P11.50	PUT	11.50	$0.01		$0.01 / 5,280	0	1,804	95.011454%	-0.000002	-0.000001	0.000009	0.000000	0.000000
SLV29May20C11.50	CALL	11.50	$4.80	$4.40 / 193	$4.50 / 249	0	1	0.000000%	0.999998	-0.000038	0.000009	0.000000	0.002836
SLV29May20P11.00	PUT	11.00	$0.01		$0.01 / 5,280	0	1,810	106.377196%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C11.00	CALL	11.00	$4.40	$4.90 / 193	$5.00 / 246	0	119	0.000000%	1.000000	-0.000036	0.000001	0.000000	0.002712
SLV29May20C10.50	CALL	10.50	$3.60	$5.40 / 168	$5.50 / 205	0	1	0.000000%	1.000000	-0.000034	0.000001	0.000000	0.002589
SLV29May20P10.50	PUT	10.50	$0.01		$0.01 / 5,280	0	31	118.185012%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C10.00	CALL	10.00	$6.22	$5.90 / 168	$6.00 / 205	0	9	0.000000%	1.000000	-0.000032	0.000001	0.000000	0.002466
SLV29May20P10.00	PUT	10.00	$0.01		$0.01 / 5,280	0	2,077	130.491235%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P9.50	PUT	9.50	$0.03		$0.01 / 5,280	0	80	143.362335%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C9.50	CALL	9.50		$6.40 / 168	$6.50 / 205	0	0	0.000000%	1.000000	-0.000031	0.000001	0.000000	0.002342
SLV29May20P9.00	PUT	9.00	$0.01		$0.01 / 5,226	0	213	156.876877%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C9.00	CALL	9.00	$5.75	$6.90 / 168	$7.00 / 205	0	1	0.000000%	1.000000	-0.000029	0.000001	0.000000	0.002219
SLV29May20P8.50	PUT	8.50	$0.01		$0.01 / 5,280	0	36	171.115490%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C8.50	CALL	8.50		$7.40 / 168	$7.50 / 205	0	0	0.000000%	1.000000	-0.000027	0.000001	0.000000	0.002096
SLV29May20P8.00	PUT	8.00			$0.01 / 5,196	0	0	186.180232%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C8.00	CALL	8.00		$7.90 / 168	$8.00 / 205	0	0	0.000000%	1.000000	-0.000026	0.000001	0.000000	0.001973
SLV29May20P7.50	PUT	7.50			$0.01 / 4,410	0	0	202.193665%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C7.50	CALL	7.50		$8.40 / 168	$8.50 / 205	0	0	0.000000%	1.000000	-0.000024	0.000001	0.000000	0.001849
SLV29May20C7.00	CALL	7.00		$8.90 / 168	$9.00 / 205	0	0	0.000000%	1.000000	-0.000023	0.000001	0.000000	0.001726
SLV29May20P7.00	PUT	7.00	$0.01		$0.01 / 4,410	0	100	219.292754%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P6.00	PUT	6.00			$0.01 / 4,410	0	0	257.508848%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C6.00	CALL	6.00		$9.90 / 168	$10.00 / 205	0	0	0.000000%	1.000000	-0.000019	0.000001	0.000000	0.001479
SLV29May20P5.00	PUT	5.00			$0.01 / 4,410	0	0	302.853242%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C5.00	CALL	5.00		$10.90 / 168	$11.00 / 205	0	0	0.000000%	1.000000	-0.000016	0.000001	0.000000	0.001233
SLV29May20P4.00	PUT	4.00			$0.01 / 1,357	0	0	358.763796%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C4.00	CALL	4.00		$11.90 / 168	$12.00 / 205	0	0	0.000000%	1.000000	-0.000013	0.000001	0.000000	0.000986