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

SLV Option Chain

End of day data from May 27, 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
SLV29May20C16.00	CALL	16.00	$0.26	$0.24 / 270	$0.27 / 131	10,732	9,226	27.329134%	0.604817	-0.043542	0.568035	0.005644	0.000774
SLV29May20C16.50	CALL	16.50	$0.07	$0.06 / 897	$0.07 / 50	5,939	31,492	31.579910%	0.319930	-0.040419	0.527450	0.005240	0.000414
SLV29May20C15.50	CALL	15.50	$0.68	$0.65 / 200	$0.68 / 39	2,848	7,612	38.707958%	0.846814	-0.026757	0.348762	0.003465	0.001066
SLV29May20C17.00	CALL	17.00	$0.01	$0.01 / 2,184	$0.02 / 49	2,325	16,420	36.342573%	0.119056	-0.022483	0.293432	0.002915	0.000155
SLV29May20C15.00	CALL	15.00	$1.13	$1.12 / 132	$1.17 / 9	2,208	11,735	40.280815%	0.964441	-0.008892	0.115470	0.001147	0.001185
SLV29May20P15.50	PUT	15.50	$0.02	$0.02 / 1,809	$0.03 / 989	1,842	5,336	36.335754%	-0.153186	-0.026707	0.348762	0.003465	-0.000208
SLV29May20P16.00	PUT	16.00	$0.12	$0.11 / 60	$0.12 / 1	1,785	6,465	31.981344%	-0.395183	-0.043490	0.568035	0.005644	-0.000541
SLV29May20C18.00	CALL	18.00	$0.01		$0.01 / 1,200	728	6,783	61.743678%	0.005501	-0.001779	0.023221	0.000231	0.000007
SLV29May20C14.00	CALL	14.00	$2.15	$2.11 / 112	$2.17 / 106	441	3,201	72.659054%	0.999720	-0.000163	0.001533	0.000015	0.001150
SLV29May20P16.50	PUT	16.50	$0.42	$0.41 / 31	$0.44 / 210	268	1,458	36.884352%	-0.680070	-0.040366	0.527450	0.005240	-0.000942
SLV29May20C14.50	CALL	14.50	$1.64	$1.61 / 113	$1.66 / 15	113	2,877	62.415543%	0.995513	-0.001530	0.019364	0.000192	0.001186
SLV29May20P15.00	PUT	15.00	$0.01	$0.01 / 1	$0.01 / 15	45	5,942	46.510617%	-0.035559	-0.008843	0.115470	0.001147	-0.000048
SLV29May20C17.50	CALL	17.50	$0.01		$0.01 / 100	32	1,636	48.129822%	0.030679	-0.007833	0.102244	0.001016	0.000040
SLV29May20P18.00	PUT	18.00	$1.82	$1.84 / 72	$1.90 / 66	19	54	78.739108%	-0.994499	-0.001721	0.023221	0.000231	-0.001472
SLV29May20P18.50	PUT	18.50	$2.32	$2.33 / 108	$2.40 / 113	9	24	90.818245%	-0.999303	-0.000213	0.003563	0.000035	-0.001520
SLV29May20C13.50	CALL	13.50	$2.64	$2.60 / 172	$2.67 / 74	7	766	89.965765%	0.999992	-0.000048	0.000053	0.000001	0.001110
SLV29May20P14.50	PUT	14.50	$0.01		$0.01 / 2,077	5	2,834	63.457726%	-0.004487	-0.001483	0.019364	0.000192	-0.000006
SLV29May20P17.00	PUT	17.00	$0.85	$0.86 / 252	$0.90 / 250	2	235	48.328455%	-0.880944	-0.022428	0.293432	0.002915	-0.001242
SLV29May20P14.00	PUT	14.00	$0.01		$0.01 / 2,654	1	11,286	80.393605%	-0.000280	-0.000117	0.001533	0.000015	0.000000
SLV29May20C13.00	CALL	13.00	$3.10	$3.10 / 202	$3.20 / 233	1	169	121.342039%	1.000000	-0.000042	0.000001	0.000000	0.001068
SLV29May20P23.50	PUT	23.50		$7.30 / 140	$7.40 / 81	0	0	186.078022%	-1.000000	0.000076	0.000001	0.000000	-0.001931
SLV29May20C23.50	CALL	23.50			$0.01 / 3,711	0	0	176.106849%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C23.00	CALL	23.00			$0.01 / 3,711	0	0	167.454784%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P23.00	PUT	23.00		$6.80 / 133	$6.90 / 81	0	0	177.057899%	-1.000000	0.000074	0.000001	0.000000	-0.001890
SLV29May20C22.50	CALL	22.50			$0.01 / 3,711	0	0	158.536126%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P22.50	PUT	22.50		$6.30 / 133	$6.40 / 81	0	0	167.757004%	-1.000000	0.000073	0.000001	0.000000	-0.001849
SLV29May20C22.00	CALL	22.00			$0.01 / 3,711	0	0	149.337791%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P22.00	PUT	22.00		$5.80 / 133	$5.90 / 81	0	0	158.155220%	-1.000000	0.000071	0.000001	0.000000	-0.001808
SLV29May20C21.00	CALL	21.00	$0.02		$0.01 / 3,705	0	368	129.989923%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P21.00	PUT	21.00		$4.80 / 187	$4.90 / 81	0	0	137.949458%	-1.000000	0.000068	0.000001	0.000000	-0.001726
SLV29May20P20.50	PUT	20.50		$4.30 / 187	$4.40 / 81	0	0	127.287872%	-1.000000	0.000066	0.000001	0.000000	-0.001685
SLV29May20C20.50	CALL	20.50	$0.02		$0.01 / 3,705	0	3,722	119.792864%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C20.00	CALL	20.00	$0.01		$0.01 / 3,607	0	2,222	109.196661%	0.000001	0.000000	0.000002	0.000000	0.000000
SLV29May20P20.00	PUT	20.00		$3.80 / 187	$3.90 / 81	0	0	116.195776%	-1.000000	0.000065	0.000002	0.000000	-0.001644
SLV29May20C19.50	CALL	19.50	$0.01		$0.01 / 3,254	0	743	98.159875%	0.000004	-0.000002	0.000029	0.000000	0.000000
SLV29May20P19.50	PUT	19.50	$5.35	$3.30 / 187	$3.40 / 81	0	10	104.638326%	-0.999996	0.000061	0.000029	0.000000	-0.001603
SLV29May20C19.00	CALL	19.00	$0.01		$0.01 / 2,801	0	724	86.626941%	0.000064	-0.000029	0.000381	0.000004	0.000000
SLV29May20P19.00	PUT	19.00	$3.10	$2.84 / 56	$2.90 / 99	0	10	107.892581%	-0.999936	0.000032	0.000381	0.000004	-0.001562
SLV29May20C18.50	CALL	18.50	$0.02		$0.01 / 2,329	0	2,315	74.523217%	0.000697	-0.000273	0.003563	0.000035	0.000001
SLV29May20P17.50	PUT	17.50	$1.52	$1.33 / 102	$1.40 / 48	0	276	60.347611%	-0.969321	-0.007777	0.102244	0.001016	-0.001398
SLV29May20P13.50	PUT	13.50	$0.01		$0.01 / 3,005	0	6,619	97.512534%	-0.000008	-0.000004	0.000053	0.000001	0.000000
SLV29May20P13.00	PUT	13.00	$0.01		$0.01 / 3,605	0	2,116	114.938414%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P12.50	PUT	12.50	$0.01		$0.01 / 3,705	0	1,625	132.778058%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C12.50	CALL	12.50	$3.44	$3.60 / 133	$3.70 / 140	0	82	140.078088%	1.000000	-0.000040	0.000001	0.000000	0.001027
SLV29May20P12.00	PUT	12.00	$0.01		$0.01 / 3,705	0	452	151.123140%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C12.00	CALL	12.00	$4.28	$4.10 / 198	$4.20 / 233	0	197	159.324846%	1.000000	-0.000039	0.000001	0.000000	0.000986
SLV29May20P11.50	PUT	11.50	$0.01		$0.01 / 3,705	0	1,804	170.056811%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C11.50	CALL	11.50	$4.80	$4.60 / 133	$4.70 / 133	0	1	179.180230%	1.000000	-0.000037	0.000001	0.000000	0.000945
SLV29May20P11.00	PUT	11.00	$0.01		$0.01 / 3,705	0	1,810	189.670872%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C11.00	CALL	11.00	$4.40	$5.10 / 133	$5.20 / 144	0	119	199.736640%	1.000000	-0.000036	0.000001	0.000000	0.000904
SLV29May20C10.50	CALL	10.50	$3.60	$5.60 / 124	$5.70 / 133	0	1	221.094315%	1.000000	-0.000034	0.000001	0.000000	0.000863
SLV29May20P10.50	PUT	10.50	$0.01		$0.01 / 3,705	0	31	210.052696%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C10.00	CALL	10.00	$6.22	$6.10 / 124	$6.20 / 133	0	9	243.355570%	1.000000	-0.000032	0.000001	0.000000	0.000822
SLV29May20P10.00	PUT	10.00	$0.01		$0.01 / 3,705	0	2,077	231.307348%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P9.50	PUT	9.50	$0.03		$0.01 / 1,575	0	80	253.547110%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C9.50	CALL	9.50		$6.60 / 124	$6.70 / 140	0	0	266.647015%	1.000000	-0.000031	0.000001	0.000000	0.000781
SLV29May20P9.00	PUT	9.00	$0.01		$0.01 / 1,575	0	213	276.897973%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C9.00	CALL	9.00	$5.75	$7.10 / 124	$7.20 / 124	0	1	291.098869%	1.000000	-0.000029	0.000001	0.000000	0.000740
SLV29May20C8.50	CALL	8.50		$7.60 / 100	$7.70 / 100	0	0	316.870473%	1.000000	-0.000027	0.000001	0.000000	0.000699
SLV29May20P8.50	PUT	8.50	$0.01		$0.01 / 1,575	0	36	301.510331%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P8.00	PUT	8.00			$0.01 / 1,575	0	0	327.554756%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C8.00	CALL	8.00		$8.10 / 100	$8.20 / 100	0	0	344.139763%	1.000000	-0.000026	0.000001	0.000000	0.000658
SLV29May20P7.50	PUT	7.50			$0.01 / 1,575	0	0	355.241371%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C7.50	CALL	7.50		$8.60 / 100	$8.70 / 100	0	0	373.130467%	1.000000	-0.000024	0.000001	0.000000	0.000616
SLV29May20P7.00	PUT	7.00	$0.01		$0.01 / 1,575	0	100	384.817019%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C7.00	CALL	7.00		$9.10 / 100	$9.20 / 100	0	0	404.098039%	1.000000	-0.000023	0.000001	0.000000	0.000575
SLV29May20P6.00	PUT	6.00			$0.01 / 1,607	0	0	450.921326%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C6.00	CALL	6.00		$10.10 / 100	$10.20 / 100	0	0	473.339568%	1.000000	-0.000019	0.000001	0.000000	0.000493
SLV29May20P5.00	PUT	5.00			$0.01 / 1,607	0	0	529.374416%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C5.00	CALL	5.00		$11.10 / 100	$11.20 / 100	0	0	555.562843%	1.000000	-0.000016	0.000001	0.000000	0.000411
SLV29May20P4.00	PUT	4.00			$0.01 / 1,607	0	0	626.129426%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C4.00	CALL	4.00		$12.10 / 100	$12.20 / 100	0	0	657.063206%	1.000000	-0.000013	0.000001	0.000000	0.000329