SLV Option Chain

End of day data from May 22, 2020 for SLV options expired on May 29, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV29May20C16.50CALL16.50$0.11$0.10 / 3,110$0.11 / 485,00830,38330.240123%0.335245-0.0246520.3368990.0086290.001125
SLV29May20C16.00CALL16.00$0.26$0.26 / 324$0.27 / 184,7307,57528.292838%0.511786-0.0269820.3686550.0094430.001700
SLV29May20P16.00PUT16.00$0.24$0.24 / 810$0.25 / 761,6003,86925.687108%-0.488214-0.0269340.3686550.009443-0.001807
SLV29May20C17.00CALL17.00$0.05$0.04 / 5,526$0.05 / 31,57416,84033.872148%0.192994-0.0185310.2532880.0064880.000652
SLV29May20P15.50PUT15.50$0.08$0.08 / 40$0.09 / 1,3831,4344,05828.101912%-0.308883-0.0237980.3256380.008341-0.001132
SLV29May20C15.50CALL15.50$0.60$0.59 / 4$0.62 / 865857,92231.521252%0.691117-0.0238440.3256380.0083410.002266
SLV29May20C17.50CALL17.50$0.03$0.02 / 6,540$0.03 / 84981,24839.060845%0.097564-0.0116570.1593440.0040810.000331
SLV29May20P15.00PUT15.00$0.03$0.02 / 6,444$0.03 / 7004564,21130.687471%-0.162586-0.0166140.2273020.005822-0.000591
SLV29May20C15.00CALL15.00$1.02$1.02 / 110$1.06 / 8031211,82335.740028%0.837414-0.0166590.2273020.0058220.002697
SLV29May20P16.50PUT16.50$0.58$0.58 / 361$0.62 / 1442471,02828.953092%-0.664755-0.0246020.3368990.008629-0.002492
SLV29May20C18.00CALL18.00$0.01$0.01 / 7,242$0.02 / 1,8122286,85843.852556%0.043437-0.0062300.0851670.0021810.000148
SLV29May20C14.00CALL14.00$2.00$1.99 / 16$2.06 / 1281323,22256.538361%0.977470-0.0036610.0495060.0012680.002987
SLV29May20P17.50PUT17.50$1.54$1.49 / 110$1.53 / 8010825229.607149%-0.902436-0.0116040.1593440.004081-0.003504
SLV29May20C14.50CALL14.50$1.51$1.50 / 10$1.55 / 1802,89544.356567%0.931254-0.0089920.1224130.0031360.002930
SLV29May20P14.00PUT14.00$0.01$0.01 / 6,2105311,26746.220558%-0.022530-0.0036190.0495060.001268-0.000081
SLV29May20P14.50PUT14.50$0.02$0.01 / 1,833$0.02 / 7,326392,72938.480390%-0.068746-0.0089480.1224130.003136-0.000248
SLV29May20P17.00PUT17.00$1.05$1.02 / 80$1.06 / 1481523531.706849%-0.807006-0.0184800.2532880.006488-0.003074
SLV29May20P13.50PUT13.50$0.01$0.01 / 7,29676,62056.787389%-0.005513-0.0010660.0145820.000373-0.000020
SLV29May20C13.50CALL13.50$2.45$2.48 / 90$2.55 / 128678863.603791%0.994487-0.0011070.0145820.0003730.002939
SLV29May20C13.00CALL13.00$2.97$2.98 / 52$3.05 / 128616975.303308%0.999032-0.0002600.0030210.0000770.002846
SLV29May20C20.00CALL20.00$0.01$0.01 / 3,13252,22269.759063%0.000538-0.0001280.0017570.0000450.000002
SLV29May20C19.00CALL19.00$0.01$0.01 / 2,320272256.023238%0.006009-0.0011510.0157400.0004030.000021
SLV29May20P13.00PUT13.00$0.01$0.01 / 8,00422,11767.523686%-0.000968-0.0002210.0030210.000077-0.000003
SLV29May20C18.50CALL18.50$0.02$0.01 / 6,193$0.02 / 3,13212,11451.984424%0.017118-0.0028680.0392080.0010040.000059
SLV29May20P18.00PUT18.00$2.05$1.98 / 10$2.03 / 1115627.878844%-0.956563-0.0061760.0851670.002181-0.003797
SLV29May20C12.50CALL12.50$3.50$3.45 / 220$3.55 / 12818370.903381%0.999883-0.0000690.0004230.0000110.002739
SLV29May20C23.50CALL23.50$0.01 / 3,30400110.573870%0.0000010.0000000.0000010.0000000.000000
SLV29May20P23.50PUT23.50$7.45 / 168$7.55 / 138000.000000%-1.0000000.0000710.0000010.000000-0.005151
SLV29May20P23.00PUT23.00$6.95 / 168$7.05 / 138000.000000%-1.0000000.0000690.0000010.000000-0.005041
SLV29May20C23.00CALL23.00$0.01 / 3,30400105.293714%0.0000010.0000000.0000010.0000000.000000
SLV29May20C22.50CALL22.50$0.01 / 3,2920099.849543%0.0000010.0000000.0000010.0000000.000000
SLV29May20P22.50PUT22.50$6.45 / 168$6.55 / 138000.000000%-1.0000000.0000680.0000010.000000-0.004931
SLV29May20C22.00CALL22.00$0.01 / 3,2920094.233888%0.0000010.0000000.0000060.0000000.000000
SLV29May20P22.00PUT22.00$5.95 / 168$6.05 / 138000.000000%-0.9999990.0000660.0000060.000000-0.004822
SLV29May20P21.00PUT21.00$4.95 / 168$5.05 / 138000.000000%-0.9999670.0000540.0001280.000003-0.004603
SLV29May20C21.00CALL21.00$0.02$0.01 / 3,292036882.433173%0.000033-0.0000090.0001280.0000030.000000
SLV29May20P20.50PUT20.50$4.45 / 168$4.55 / 138000.000000%-0.9998610.0000250.0004980.000013-0.004493
SLV29May20C20.50CALL20.50$0.02$0.01 / 3,13203,72276.215267%0.000139-0.0000360.0004980.0000130.000000
SLV29May20P20.00PUT20.00$3.95 / 168$4.05 / 138000.000000%-0.999462-0.0000680.0017570.000045-0.004382
SLV29May20P19.50PUT19.50$5.35$3.45 / 168$3.55 / 1380200.000000%-0.998109-0.0003490.0055720.000143-0.004267
SLV29May20C19.50CALL19.50$0.01$0.01 / 3,126074363.039342%0.001891-0.0004080.0055720.0001430.000007
SLV29May20P19.00PUT19.00$3.10$2.95 / 168$3.05 / 1380100.000000%-0.993991-0.0010940.0157400.000403-0.004144
SLV29May20P18.50PUT18.50$2.23$2.47 / 10$2.53 / 100240.000000%-0.982882-0.0028120.0392080.001004-0.003996
SLV29May20P12.50PUT12.50$0.01$0.01 / 7,03001,62578.503784%-0.000117-0.0000310.0004230.0000110.000000
SLV29May20P12.00PUT12.00$0.01$0.01 / 7,030045289.782460%-0.000009-0.0000030.0000380.0000010.000000
SLV29May20C12.00CALL12.00$4.28$3.95 / 220$4.05 / 128019781.323552%0.999991-0.0000390.0000380.0000010.002630
SLV29May20C11.50CALL11.50$4.80$4.45 / 220$4.55 / 1280192.089096%1.000000-0.0000350.0000020.0000000.002520
SLV29May20P11.50PUT11.50$0.01$0.01 / 7,03001,804101.420140%-0.0000010.0000000.0000020.0000000.000000
SLV29May20C11.00CALL11.00$4.40$4.95 / 205$5.05 / 1280119103.246443%1.000000-0.0000330.0000010.0000000.002411
SLV29May20P11.00PUT11.00$0.01$0.01 / 7,03001,810113.467561%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P10.50PUT10.50$0.01$0.01 / 7,030031125.981934%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C10.50CALL10.50$3.60$5.45 / 168$5.55 / 12801114.847293%1.000000-0.0000320.0000010.0000000.002301
SLV29May20C10.00CALL10.00$6.22$5.95 / 168$6.05 / 12809126.953310%1.000000-0.0000300.0000010.0000000.002192
SLV29May20P10.00PUT10.00$0.01$0.01 / 7,03002,077139.028150%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.50CALL9.50$6.45 / 168$6.55 / 12800139.626288%1.000000-0.0000290.0000010.0000000.002082
SLV29May20P9.50PUT9.50$0.03$0.01 / 7,030080152.674620%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P9.00PUT9.00$0.01$0.01 / 7,0300213167.002477%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.00CALL9.00$5.75$6.95 / 168$7.05 / 12801152.938756%1.000000-0.0000270.0000010.0000000.001973
SLV29May20P8.50PUT8.50$0.01$0.01 / 7,030036182.099244%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.50CALL8.50$7.45 / 205$7.55 / 12800166.974158%1.000000-0.0000260.0000010.0000000.001863
SLV29May20P8.00PUT8.00$0.01 / 7,03000198.073422%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$7.95 / 205$8.05 / 12800181.831474%1.000000-0.0000240.0000010.0000000.001753
SLV29May20C7.50CALL7.50$8.45 / 205$8.55 / 12800197.627604%1.000000-0.0000230.0000010.0000000.001644
SLV29May20P7.50PUT7.50$0.01 / 6,22200215.048448%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P7.00PUT7.00$0.01$0.01 / 6,2220100233.180505%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$8.95 / 205$9.05 / 12800214.499085%1.000000-0.0000210.0000010.0000000.001534
SLV29May20P6.00PUT6.00$0.01 / 6,21600273.704533%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C6.00CALL6.00$9.95 / 205$10.05 / 12800252.210661%1.000000-0.0000180.0000010.0000000.001315
SLV29May20P5.00PUT5.00$0.01 / 4,14000321.787167%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$10.95 / 205$11.05 / 12800296.943286%1.000000-0.0000150.0000010.0000000.001096
SLV29May20C4.00CALL4.00$11.95 / 205$12.05 / 12800352.053180%1.000000-0.0000120.0000010.0000000.000877
SLV29May20P4.00PUT4.00$0.01 / 3,89400381.082175%-0.0000010.0000000.0000010.0000000.000000