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

SLV Option Chain

End of day data from May 28, 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	$0.04	$0.03 / 6,311	$0.04 / 1,181	12,169	30,550	28.297819%	0.297699	-0.047756	0.628670	0.004154	0.000259
SLV29May20C16.00	CALL	16.00	$0.24	$0.23 / 316	$0.25 / 1	6,253	11,886	24.732184%	0.645500	-0.051307	0.675169	0.004461	0.000555
SLV29May20C17.00	CALL	17.00	$0.01	$0.01 / 7	$0.01 / 2,076	2,502	15,664	39.658502%	0.079527	-0.020397	0.268540	0.001774	0.000069
SLV29May20C15.00	CALL	15.00	$1.15	$1.17 / 1	$1.20 / 1	1,768	11,187	0.000000%	0.988386	-0.004238	0.055086	0.000364	0.000811
SLV29May20P16.00	PUT	16.00	$0.05	$0.05 / 476	$0.06 / 765	1,658	7,127	27.329095%	-0.354500	-0.051248	0.675169	0.004461	-0.000322
SLV29May20C18.00	CALL	18.00	$0.01		$0.01 / 2,881	1,641	6,619	74.525384%	0.001008	-0.000467	0.006154	0.000041	0.000001
SLV29May20P15.50	PUT	15.50	$0.01	$0.01 / 3	$0.01 / 700	759	5,344	36.966729%	-0.095753	-0.023418	0.308464	0.002038	-0.000086
SLV29May20C14.50	CALL	14.50	$1.66	$1.66 / 152	$1.73 / 112	453	2,857	0.000000%	0.999454	-0.000319	0.003496	0.000023	0.000794
SLV29May20P16.50	PUT	16.50	$0.35	$0.33 / 2	$0.36 / 100	407	1,443	29.843667%	-0.702301	-0.047695	0.628670	0.004154	-0.000646
SLV29May20P17.50	PUT	17.50	$1.26	$1.28 / 152	$1.34 / 20	354	276	51.721088%	-0.988091	-0.004211	0.056298	0.000372	-0.000948
SLV29May20C15.50	CALL	15.50	$0.69	$0.68 / 10	$0.73 / 122	282	9,379	36.877896%	0.904247	-0.023475	0.308464	0.002038	0.000763
SLV29May20C14.00	CALL	14.00	$2.15	$2.16 / 118	$2.23 / 140	115	3,185	0.000000%	0.999991	-0.000057	0.000071	0.000000	0.000767
SLV29May20P14.50	PUT	14.50	$0.01		$0.01 / 6,036	28	2,837	78.805929%	-0.000546	-0.000265	0.003496	0.000023	0.000000
SLV29May20P12.50	PUT	12.50	$0.01		$0.01 / 5,948	25	1,625	163.602264%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P12.00	PUT	12.00	$0.02		$0.01 / 4,088	25	452	186.053292%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C17.50	CALL	17.50	$0.01		$0.01 / 2,094	13	1,611	57.802253%	0.011909	-0.004276	0.056298	0.000372	0.000010
SLV29May20P15.00	PUT	15.00	$0.01		$0.01 / 6,291	13	5,953	58.101937%	-0.011614	-0.004182	0.055086	0.000364	-0.000010
SLV29May20P18.00	PUT	18.00	$1.76	$1.78 / 174	$1.84 / 24	12	54	67.192756%	-0.998992	-0.000401	0.006154	0.000041	-0.000985
SLV29May20C12.00	CALL	12.00	$4.25	$4.15 / 209	$4.25 / 164	9	197	169.531129%	1.000000	-0.000044	0.000001	0.000000	0.000658
SLV29May20P17.00	PUT	17.00	$0.72	$0.79 / 10	$0.84 / 10	7	234	39.759163%	-0.920473	-0.020334	0.268540	0.001774	-0.000862
SLV29May20C18.50	CALL	18.50	$0.02		$0.01 / 2,890	5	2,315	90.205187%	0.000050	-0.000028	0.000370	0.000002	0.000000
SLV29May20C11.00	CALL	11.00	$5.22	$5.15 / 195	$5.25 / 122	5	119	213.316094%	1.000000	-0.000041	0.000001	0.000000	0.000603
SLV29May20P13.50	PUT	13.50	$0.01		$0.01 / 5,838	3	6,619	120.447355%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C9.00	CALL	9.00	$7.30	$7.15 / 195	$7.25 / 112	1	1	312.604765%	1.000000	-0.000033	0.000001	0.000000	0.000493
SLV29May20C23.50	CALL	23.50			$0.01 / 2,882	0	0	214.726383%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P23.50	PUT	23.50		$7.25 / 195	$7.35 / 122	0	0	0.000000%	-1.000000	0.000087	0.000001	0.000000	-0.001288
SLV29May20P23.00	PUT	23.00		$6.75 / 195	$6.85 / 122	0	0	0.000000%	-1.000000	0.000085	0.000001	0.000000	-0.001260
SLV29May20C23.00	CALL	23.00			$0.01 / 2,882	0	0	204.125255%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P22.50	PUT	22.50		$6.25 / 195	$6.35 / 112	0	0	0.000000%	-1.000000	0.000083	0.000001	0.000000	-0.001233
SLV29May20C22.50	CALL	22.50			$0.01 / 2,882	0	0	193.198353%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C22.00	CALL	22.00			$0.01 / 2,882	0	0	181.924732%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P22.00	PUT	22.00		$5.75 / 195	$5.85 / 122	0	0	0.000000%	-1.000000	0.000081	0.000001	0.000000	-0.001205
SLV29May20P21.00	PUT	21.00		$4.75 / 224	$4.85 / 128	0	0	0.000000%	-1.000000	0.000078	0.000001	0.000000	-0.001151
SLV29May20C21.00	CALL	21.00	$0.02		$0.01 / 2,850	0	368	158.212912%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P20.50	PUT	20.50		$4.25 / 235	$4.35 / 129	0	0	0.000000%	-1.000000	0.000076	0.000001	0.000000	-0.001123
SLV29May20C20.50	CALL	20.50	$0.02		$0.01 / 2,850	0	3,722	145.711307%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P20.00	PUT	20.00		$3.75 / 234	$3.85 / 140	0	0	0.000000%	-1.000000	0.000074	0.000001	0.000000	-0.001096
SLV29May20C20.00	CALL	20.00	$0.01		$0.01 / 2,850	0	2,222	132.721891%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P19.50	PUT	19.50	$5.35	$3.25 / 233	$3.35 / 128	0	10	0.000000%	-1.000000	0.000072	0.000001	0.000000	-0.001068
SLV29May20C19.50	CALL	19.50	$0.01		$0.01 / 2,850	0	743	119.190700%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C19.00	CALL	19.00	$0.01		$0.01 / 2,850	0	724	105.048143%	0.000001	-0.000001	0.000013	0.000000	0.000000
SLV29May20P19.00	PUT	19.00	$3.10	$2.78 / 40	$2.84 / 67	0	0	95.585046%	-0.999999	0.000069	0.000013	0.000000	-0.001041
SLV29May20P18.50	PUT	18.50	$2.32	$2.27 / 152	$2.34 / 56	0	15	56.287650%	-0.999950	0.000040	0.000370	0.000002	-0.001014
SLV29May20P14.00	PUT	14.00	$0.01		$0.01 / 5,004	0	11,286	99.512968%	-0.000009	-0.000005	0.000071	0.000000	0.000000
SLV29May20C13.50	CALL	13.50	$2.64	$2.66 / 115	$2.73 / 146	0	766	0.000000%	1.000000	-0.000050	0.000001	0.000000	0.000740
SLV29May20C13.00	CALL	13.00	$3.10	$3.15 / 204	$3.25 / 162	0	169	128.522190%	1.000000	-0.000048	0.000001	0.000000	0.000712
SLV29May20P13.00	PUT	13.00	$0.01		$0.01 / 5,948	0	2,116	141.769066%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C12.50	CALL	12.50	$3.44	$3.65 / 195	$3.75 / 112	0	82	148.725972%	1.000000	-0.000046	0.000001	0.000000	0.000685
SLV29May20P11.50	PUT	11.50	$0.01		$0.01 / 4,056	0	1,804	209.229253%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C11.50	CALL	11.50	$4.80	$4.65 / 174	$4.75 / 128	0	1	191.029693%	1.000000	-0.000043	0.000001	0.000000	0.000630
SLV29May20P11.00	PUT	11.00	$0.01		$0.01 / 4,088	0	1,810	233.235237%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P10.50	PUT	10.50	$0.01		$0.01 / 4,088	0	31	258.189559%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C10.50	CALL	10.50	$3.60	$5.65 / 195	$5.75 / 112	0	1	236.498944%	1.000000	-0.000039	0.000001	0.000000	0.000575
SLV29May20C10.00	CALL	10.00	$6.22	$6.15 / 195	$6.25 / 112	0	9	260.688267%	1.000000	-0.000037	0.000001	0.000000	0.000548
SLV29May20P10.00	PUT	10.00	$0.01		$0.01 / 4,088	0	2,077	284.209792%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P9.50	PUT	9.50	$0.03		$0.01 / 3,198	0	80	311.437807%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C9.50	CALL	9.50		$6.65 / 195	$6.75 / 122	0	0	286.006971%	1.000000	-0.000035	0.000001	0.000000	0.000521
SLV29May20P9.00	PUT	9.00	$0.01		$0.01 / 3,198	0	213	340.027762%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P8.50	PUT	8.50	$0.01		$0.01 / 4,088	0	36	370.164401%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C8.50	CALL	8.50		$7.65 / 195	$7.75 / 112	0	0	340.646055%	1.000000	-0.000031	0.000001	0.000000	0.000466
SLV29May20C8.00	CALL	8.00		$8.15 / 195	$8.25 / 112	0	0	370.327251%	1.000000	-0.000030	0.000001	0.000000	0.000438
SLV29May20P8.00	PUT	8.00			$0.01 / 4,088	0	0	402.053653%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P7.50	PUT	7.50			$0.01 / 3,402	0	0	435.952549%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C7.50	CALL	7.50		$8.65 / 195	$8.75 / 112	0	0	401.880623%	1.000000	-0.000028	0.000001	0.000000	0.000411
SLV29May20P7.00	PUT	7.00	$0.01		$0.01 / 3,396	0	100	472.166336%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C7.00	CALL	7.00		$9.15 / 195	$9.25 / 112	0	0	435.586350%	1.000000	-0.000026	0.000001	0.000000	0.000384
SLV29May20P6.00	PUT	6.00			$0.01 / 3,402	0	0	553.113519%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C6.00	CALL	6.00		$10.15 / 195	$10.25 / 112	0	0	510.914529%	1.000000	-0.000022	0.000001	0.000000	0.000329
SLV29May20P5.00	PUT	5.00			$0.01 / 3,402	0	0	649.185792%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C5.00	CALL	5.00		$11.15 / 195	$11.25 / 112	0	0	600.265374%	1.000000	-0.000018	0.000001	0.000000	0.000274
SLV29May20C4.00	CALL	4.00		$12.15 / 195	$12.25 / 112	0	0	710.331252%	1.000000	-0.000015	0.000000	0.000000	0.000219
SLV29May20P4.00	PUT	4.00			$0.01 / 3,402	0	0	767.670123%	-0.000001	0.000000	0.000000	0.000000	0.000000