SLV Option Chain

End of day data from May 28, 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$0.04$0.03 / 6,311$0.04 / 1,18112,16930,55028.297819%0.297699-0.0477560.6286700.0041540.000259
SLV29May20C16.00CALL16.00$0.24$0.23 / 316$0.25 / 16,25311,88624.732184%0.645500-0.0513070.6751690.0044610.000555
SLV29May20C17.00CALL17.00$0.01$0.01 / 7$0.01 / 2,0762,50215,66439.658502%0.079527-0.0203970.2685400.0017740.000069
SLV29May20C15.00CALL15.00$1.15$1.17 / 1$1.20 / 11,76811,1870.000000%0.988386-0.0042380.0550860.0003640.000811
SLV29May20P16.00PUT16.00$0.05$0.05 / 476$0.06 / 7651,6587,12727.329095%-0.354500-0.0512480.6751690.004461-0.000322
SLV29May20C18.00CALL18.00$0.01$0.01 / 2,8811,6416,61974.525384%0.001008-0.0004670.0061540.0000410.000001
SLV29May20P15.50PUT15.50$0.01$0.01 / 3$0.01 / 7007595,34436.966729%-0.095753-0.0234180.3084640.002038-0.000086
SLV29May20C14.50CALL14.50$1.66$1.66 / 152$1.73 / 1124532,8570.000000%0.999454-0.0003190.0034960.0000230.000794
SLV29May20P16.50PUT16.50$0.35$0.33 / 2$0.36 / 1004071,44329.843667%-0.702301-0.0476950.6286700.004154-0.000646
SLV29May20P17.50PUT17.50$1.26$1.28 / 152$1.34 / 2035427651.721088%-0.988091-0.0042110.0562980.000372-0.000948
SLV29May20C15.50CALL15.50$0.69$0.68 / 10$0.73 / 1222829,37936.877896%0.904247-0.0234750.3084640.0020380.000763
SLV29May20C14.00CALL14.00$2.15$2.16 / 118$2.23 / 1401153,1850.000000%0.999991-0.0000570.0000710.0000000.000767
SLV29May20P14.50PUT14.50$0.01$0.01 / 6,036282,83778.805929%-0.000546-0.0002650.0034960.0000230.000000
SLV29May20P12.50PUT12.50$0.01$0.01 / 5,948251,625163.602264%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P12.00PUT12.00$0.02$0.01 / 4,08825452186.053292%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C17.50CALL17.50$0.01$0.01 / 2,094131,61157.802253%0.011909-0.0042760.0562980.0003720.000010
SLV29May20P15.00PUT15.00$0.01$0.01 / 6,291135,95358.101937%-0.011614-0.0041820.0550860.000364-0.000010
SLV29May20P18.00PUT18.00$1.76$1.78 / 174$1.84 / 24125467.192756%-0.998992-0.0004010.0061540.000041-0.000985
SLV29May20C12.00CALL12.00$4.25$4.15 / 209$4.25 / 1649197169.531129%1.000000-0.0000440.0000010.0000000.000658
SLV29May20P17.00PUT17.00$0.72$0.79 / 10$0.84 / 10723439.759163%-0.920473-0.0203340.2685400.001774-0.000862
SLV29May20C18.50CALL18.50$0.02$0.01 / 2,89052,31590.205187%0.000050-0.0000280.0003700.0000020.000000
SLV29May20C11.00CALL11.00$5.22$5.15 / 195$5.25 / 1225119213.316094%1.000000-0.0000410.0000010.0000000.000603
SLV29May20P13.50PUT13.50$0.01$0.01 / 5,83836,619120.447355%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.00CALL9.00$7.30$7.15 / 195$7.25 / 11211312.604765%1.000000-0.0000330.0000010.0000000.000493
SLV29May20C23.50CALL23.50$0.01 / 2,88200214.726383%0.0000010.0000000.0000010.0000000.000000
SLV29May20P23.50PUT23.50$7.25 / 195$7.35 / 122000.000000%-1.0000000.0000870.0000010.000000-0.001288
SLV29May20P23.00PUT23.00$6.75 / 195$6.85 / 122000.000000%-1.0000000.0000850.0000010.000000-0.001260
SLV29May20C23.00CALL23.00$0.01 / 2,88200204.125255%0.0000010.0000000.0000010.0000000.000000
SLV29May20P22.50PUT22.50$6.25 / 195$6.35 / 112000.000000%-1.0000000.0000830.0000010.000000-0.001233
SLV29May20C22.50CALL22.50$0.01 / 2,88200193.198353%0.0000010.0000000.0000010.0000000.000000
SLV29May20C22.00CALL22.00$0.01 / 2,88200181.924732%0.0000010.0000000.0000010.0000000.000000
SLV29May20P22.00PUT22.00$5.75 / 195$5.85 / 122000.000000%-1.0000000.0000810.0000010.000000-0.001205
SLV29May20P21.00PUT21.00$4.75 / 224$4.85 / 128000.000000%-1.0000000.0000780.0000010.000000-0.001151
SLV29May20C21.00CALL21.00$0.02$0.01 / 2,8500368158.212912%0.0000010.0000000.0000010.0000000.000000
SLV29May20P20.50PUT20.50$4.25 / 235$4.35 / 129000.000000%-1.0000000.0000760.0000010.000000-0.001123
SLV29May20C20.50CALL20.50$0.02$0.01 / 2,85003,722145.711307%0.0000010.0000000.0000010.0000000.000000
SLV29May20P20.00PUT20.00$3.75 / 234$3.85 / 140000.000000%-1.0000000.0000740.0000010.000000-0.001096
SLV29May20C20.00CALL20.00$0.01$0.01 / 2,85002,222132.721891%0.0000010.0000000.0000010.0000000.000000
SLV29May20P19.50PUT19.50$5.35$3.25 / 233$3.35 / 1280100.000000%-1.0000000.0000720.0000010.000000-0.001068
SLV29May20C19.50CALL19.50$0.01$0.01 / 2,8500743119.190700%0.0000010.0000000.0000010.0000000.000000
SLV29May20C19.00CALL19.00$0.01$0.01 / 2,8500724105.048143%0.000001-0.0000010.0000130.0000000.000000
SLV29May20P19.00PUT19.00$3.10$2.78 / 40$2.84 / 670095.585046%-0.9999990.0000690.0000130.000000-0.001041
SLV29May20P18.50PUT18.50$2.32$2.27 / 152$2.34 / 5601556.287650%-0.9999500.0000400.0003700.000002-0.001014
SLV29May20P14.00PUT14.00$0.01$0.01 / 5,004011,28699.512968%-0.000009-0.0000050.0000710.0000000.000000
SLV29May20C13.50CALL13.50$2.64$2.66 / 115$2.73 / 14607660.000000%1.000000-0.0000500.0000010.0000000.000740
SLV29May20C13.00CALL13.00$3.10$3.15 / 204$3.25 / 1620169128.522190%1.000000-0.0000480.0000010.0000000.000712
SLV29May20P13.00PUT13.00$0.01$0.01 / 5,94802,116141.769066%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C12.50CALL12.50$3.44$3.65 / 195$3.75 / 112082148.725972%1.000000-0.0000460.0000010.0000000.000685
SLV29May20P11.50PUT11.50$0.01$0.01 / 4,05601,804209.229253%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C11.50CALL11.50$4.80$4.65 / 174$4.75 / 12801191.029693%1.000000-0.0000430.0000010.0000000.000630
SLV29May20P11.00PUT11.00$0.01$0.01 / 4,08801,810233.235237%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P10.50PUT10.50$0.01$0.01 / 4,088031258.189559%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C10.50CALL10.50$3.60$5.65 / 195$5.75 / 11201236.498944%1.000000-0.0000390.0000010.0000000.000575
SLV29May20C10.00CALL10.00$6.22$6.15 / 195$6.25 / 11209260.688267%1.000000-0.0000370.0000010.0000000.000548
SLV29May20P10.00PUT10.00$0.01$0.01 / 4,08802,077284.209792%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P9.50PUT9.50$0.03$0.01 / 3,198080311.437807%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.50CALL9.50$6.65 / 195$6.75 / 12200286.006971%1.000000-0.0000350.0000010.0000000.000521
SLV29May20P9.00PUT9.00$0.01$0.01 / 3,1980213340.027762%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P8.50PUT8.50$0.01$0.01 / 4,088036370.164401%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.50CALL8.50$7.65 / 195$7.75 / 11200340.646055%1.000000-0.0000310.0000010.0000000.000466
SLV29May20C8.00CALL8.00$8.15 / 195$8.25 / 11200370.327251%1.000000-0.0000300.0000010.0000000.000438
SLV29May20P8.00PUT8.00$0.01 / 4,08800402.053653%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P7.50PUT7.50$0.01 / 3,40200435.952549%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.50CALL7.50$8.65 / 195$8.75 / 11200401.880623%1.000000-0.0000280.0000010.0000000.000411
SLV29May20P7.00PUT7.00$0.01$0.01 / 3,3960100472.166336%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$9.15 / 195$9.25 / 11200435.586350%1.000000-0.0000260.0000010.0000000.000384
SLV29May20P6.00PUT6.00$0.01 / 3,40200553.113519%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C6.00CALL6.00$10.15 / 195$10.25 / 11200510.914529%1.000000-0.0000220.0000010.0000000.000329
SLV29May20P5.00PUT5.00$0.01 / 3,40200649.185792%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$11.15 / 195$11.25 / 11200600.265374%1.000000-0.0000180.0000010.0000000.000274
SLV29May20C4.00CALL4.00$12.15 / 195$12.25 / 11200710.331252%1.000000-0.0000150.0000000.0000000.000219
SLV29May20P4.00PUT4.00$0.01 / 3,40200767.670123%-0.0000010.0000000.0000000.0000000.000000