SLV Option Chain

End of day data from May 27, 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
SLV29May20C16.00CALL16.00$0.26$0.24 / 270$0.27 / 13110,7329,22627.329134%0.604817-0.0435420.5680350.0056440.000774
SLV29May20C16.50CALL16.50$0.07$0.06 / 897$0.07 / 505,93931,49231.579910%0.319930-0.0404190.5274500.0052400.000414
SLV29May20C15.50CALL15.50$0.68$0.65 / 200$0.68 / 392,8487,61238.707958%0.846814-0.0267570.3487620.0034650.001066
SLV29May20C17.00CALL17.00$0.01$0.01 / 2,184$0.02 / 492,32516,42036.342573%0.119056-0.0224830.2934320.0029150.000155
SLV29May20C15.00CALL15.00$1.13$1.12 / 132$1.17 / 92,20811,73540.280815%0.964441-0.0088920.1154700.0011470.001185
SLV29May20P15.50PUT15.50$0.02$0.02 / 1,809$0.03 / 9891,8425,33636.335754%-0.153186-0.0267070.3487620.003465-0.000208
SLV29May20P16.00PUT16.00$0.12$0.11 / 60$0.12 / 11,7856,46531.981344%-0.395183-0.0434900.5680350.005644-0.000541
SLV29May20C18.00CALL18.00$0.01$0.01 / 1,2007286,78361.743678%0.005501-0.0017790.0232210.0002310.000007
SLV29May20C14.00CALL14.00$2.15$2.11 / 112$2.17 / 1064413,20172.659054%0.999720-0.0001630.0015330.0000150.001150
SLV29May20P16.50PUT16.50$0.42$0.41 / 31$0.44 / 2102681,45836.884352%-0.680070-0.0403660.5274500.005240-0.000942
SLV29May20C14.50CALL14.50$1.64$1.61 / 113$1.66 / 151132,87762.415543%0.995513-0.0015300.0193640.0001920.001186
SLV29May20P15.00PUT15.00$0.01$0.01 / 1$0.01 / 15455,94246.510617%-0.035559-0.0088430.1154700.001147-0.000048
SLV29May20C17.50CALL17.50$0.01$0.01 / 100321,63648.129822%0.030679-0.0078330.1022440.0010160.000040
SLV29May20P18.00PUT18.00$1.82$1.84 / 72$1.90 / 66195478.739108%-0.994499-0.0017210.0232210.000231-0.001472
SLV29May20P18.50PUT18.50$2.32$2.33 / 108$2.40 / 11392490.818245%-0.999303-0.0002130.0035630.000035-0.001520
SLV29May20C13.50CALL13.50$2.64$2.60 / 172$2.67 / 74776689.965765%0.999992-0.0000480.0000530.0000010.001110
SLV29May20P14.50PUT14.50$0.01$0.01 / 2,07752,83463.457726%-0.004487-0.0014830.0193640.000192-0.000006
SLV29May20P17.00PUT17.00$0.85$0.86 / 252$0.90 / 250223548.328455%-0.880944-0.0224280.2934320.002915-0.001242
SLV29May20P14.00PUT14.00$0.01$0.01 / 2,654111,28680.393605%-0.000280-0.0001170.0015330.0000150.000000
SLV29May20C13.00CALL13.00$3.10$3.10 / 202$3.20 / 2331169121.342039%1.000000-0.0000420.0000010.0000000.001068
SLV29May20P23.50PUT23.50$7.30 / 140$7.40 / 8100186.078022%-1.0000000.0000760.0000010.000000-0.001931
SLV29May20C23.50CALL23.50$0.01 / 3,71100176.106849%0.0000010.0000000.0000010.0000000.000000
SLV29May20C23.00CALL23.00$0.01 / 3,71100167.454784%0.0000010.0000000.0000010.0000000.000000
SLV29May20P23.00PUT23.00$6.80 / 133$6.90 / 8100177.057899%-1.0000000.0000740.0000010.000000-0.001890
SLV29May20C22.50CALL22.50$0.01 / 3,71100158.536126%0.0000010.0000000.0000010.0000000.000000
SLV29May20P22.50PUT22.50$6.30 / 133$6.40 / 8100167.757004%-1.0000000.0000730.0000010.000000-0.001849
SLV29May20C22.00CALL22.00$0.01 / 3,71100149.337791%0.0000010.0000000.0000010.0000000.000000
SLV29May20P22.00PUT22.00$5.80 / 133$5.90 / 8100158.155220%-1.0000000.0000710.0000010.000000-0.001808
SLV29May20C21.00CALL21.00$0.02$0.01 / 3,7050368129.989923%0.0000010.0000000.0000010.0000000.000000
SLV29May20P21.00PUT21.00$4.80 / 187$4.90 / 8100137.949458%-1.0000000.0000680.0000010.000000-0.001726
SLV29May20P20.50PUT20.50$4.30 / 187$4.40 / 8100127.287872%-1.0000000.0000660.0000010.000000-0.001685
SLV29May20C20.50CALL20.50$0.02$0.01 / 3,70503,722119.792864%0.0000010.0000000.0000010.0000000.000000
SLV29May20C20.00CALL20.00$0.01$0.01 / 3,60702,222109.196661%0.0000010.0000000.0000020.0000000.000000
SLV29May20P20.00PUT20.00$3.80 / 187$3.90 / 8100116.195776%-1.0000000.0000650.0000020.000000-0.001644
SLV29May20C19.50CALL19.50$0.01$0.01 / 3,254074398.159875%0.000004-0.0000020.0000290.0000000.000000
SLV29May20P19.50PUT19.50$5.35$3.30 / 187$3.40 / 81010104.638326%-0.9999960.0000610.0000290.000000-0.001603
SLV29May20C19.00CALL19.00$0.01$0.01 / 2,801072486.626941%0.000064-0.0000290.0003810.0000040.000000
SLV29May20P19.00PUT19.00$3.10$2.84 / 56$2.90 / 99010107.892581%-0.9999360.0000320.0003810.000004-0.001562
SLV29May20C18.50CALL18.50$0.02$0.01 / 2,32902,31574.523217%0.000697-0.0002730.0035630.0000350.000001
SLV29May20P17.50PUT17.50$1.52$1.33 / 102$1.40 / 48027660.347611%-0.969321-0.0077770.1022440.001016-0.001398
SLV29May20P13.50PUT13.50$0.01$0.01 / 3,00506,61997.512534%-0.000008-0.0000040.0000530.0000010.000000
SLV29May20P13.00PUT13.00$0.01$0.01 / 3,60502,116114.938414%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P12.50PUT12.50$0.01$0.01 / 3,70501,625132.778058%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C12.50CALL12.50$3.44$3.60 / 133$3.70 / 140082140.078088%1.000000-0.0000400.0000010.0000000.001027
SLV29May20P12.00PUT12.00$0.01$0.01 / 3,7050452151.123140%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C12.00CALL12.00$4.28$4.10 / 198$4.20 / 2330197159.324846%1.000000-0.0000390.0000010.0000000.000986
SLV29May20P11.50PUT11.50$0.01$0.01 / 3,70501,804170.056811%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C11.50CALL11.50$4.80$4.60 / 133$4.70 / 13301179.180230%1.000000-0.0000370.0000010.0000000.000945
SLV29May20P11.00PUT11.00$0.01$0.01 / 3,70501,810189.670872%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C11.00CALL11.00$4.40$5.10 / 133$5.20 / 1440119199.736640%1.000000-0.0000360.0000010.0000000.000904
SLV29May20C10.50CALL10.50$3.60$5.60 / 124$5.70 / 13301221.094315%1.000000-0.0000340.0000010.0000000.000863
SLV29May20P10.50PUT10.50$0.01$0.01 / 3,705031210.052696%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C10.00CALL10.00$6.22$6.10 / 124$6.20 / 13309243.355570%1.000000-0.0000320.0000010.0000000.000822
SLV29May20P10.00PUT10.00$0.01$0.01 / 3,70502,077231.307348%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P9.50PUT9.50$0.03$0.01 / 1,575080253.547110%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.50CALL9.50$6.60 / 124$6.70 / 14000266.647015%1.000000-0.0000310.0000010.0000000.000781
SLV29May20P9.00PUT9.00$0.01$0.01 / 1,5750213276.897973%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.00CALL9.00$5.75$7.10 / 124$7.20 / 12401291.098869%1.000000-0.0000290.0000010.0000000.000740
SLV29May20C8.50CALL8.50$7.60 / 100$7.70 / 10000316.870473%1.000000-0.0000270.0000010.0000000.000699
SLV29May20P8.50PUT8.50$0.01$0.01 / 1,575036301.510331%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P8.00PUT8.00$0.01 / 1,57500327.554756%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$8.10 / 100$8.20 / 10000344.139763%1.000000-0.0000260.0000010.0000000.000658
SLV29May20P7.50PUT7.50$0.01 / 1,57500355.241371%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$8.60 / 100$8.70 / 10000373.130467%1.000000-0.0000240.0000010.0000000.000616
SLV29May20P7.00PUT7.00$0.01$0.01 / 1,5750100384.817019%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$9.10 / 100$9.20 / 10000404.098039%1.000000-0.0000230.0000010.0000000.000575
SLV29May20P6.00PUT6.00$0.01 / 1,60700450.921326%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C6.00CALL6.00$10.10 / 100$10.20 / 10000473.339568%1.000000-0.0000190.0000010.0000000.000493
SLV29May20P5.00PUT5.00$0.01 / 1,60700529.374416%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$11.10 / 100$11.20 / 10000555.562843%1.000000-0.0000160.0000010.0000000.000411
SLV29May20P4.00PUT4.00$0.01 / 1,60700626.129426%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C4.00CALL4.00$12.10 / 100$12.20 / 10000657.063206%1.000000-0.0000130.0000010.0000000.000329