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

SLV Option Chain

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

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.39 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV29May20P23.50	PUT	23.50		$6.80 / 186	$6.90 / 100	0	0	261.063134%	-1.000000	0.000089	0.000001	0.000000	-0.000644
SLV29May20P23.00	PUT	23.00		$6.30 / 186	$6.40 / 100	0	0	246.842186%	-1.000000	0.000087	0.000001	0.000000	-0.000630
SLV29May20P22.50	PUT	22.50		$5.80 / 186	$5.90 / 100	0	0	232.190271%	-1.000000	0.000085	0.000001	0.000000	-0.000616
SLV29May20P22.00	PUT	22.00		$5.30 / 186	$5.40 / 100	0	0	217.073935%	-1.000000	0.000083	0.000001	0.000000	-0.000603
SLV29May20P21.00	PUT	21.00		$4.30 / 186	$4.40 / 100	0	0	185.296177%	-1.000000	0.000079	0.000001	0.000000	-0.000575
SLV29May20P20.50	PUT	20.50		$3.80 / 186	$3.90 / 100	0	0	168.540692%	-1.000000	0.000078	0.000001	0.000000	-0.000562
SLV29May20P20.00	PUT	20.00		$3.30 / 186	$3.40 / 100	0	0	151.127707%	-1.000000	0.000076	0.000001	0.000000	-0.000548
SLV29May20P19.50	PUT	19.50	$5.35	$2.80 / 100	$2.90 / 100	0	10	156.158894%	-1.000000	0.000074	0.000001	0.000000	-0.000534
SLV29May20P19.00	PUT	19.00	$3.10	$2.30 / 100	$2.40 / 100	0	0	134.747232%	-1.000000	0.000072	0.000001	0.000000	-0.000521
SLV29May20P18.50	PUT	18.50	$2.32	$1.80 / 100	$1.90 / 100	0	15	112.122313%	-0.999995	0.000065	0.000060	0.000000	-0.000507
SLV29May20C23.50	CALL	23.50			$0.01 / 1,728	0	0	283.548520%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C23.00	CALL	23.00			$0.01 / 1,728	0	0	268.433696%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C22.50	CALL	22.50			$0.01 / 1,728	0	0	252.845011%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C22.00	CALL	22.00			$0.01 / 1,728	0	0	236.746527%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C21.00	CALL	21.00	$0.02		$0.01 / 1,728	0	368	202.847561%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C20.50	CALL	20.50	$0.02		$0.01 / 1,728	0	3,722	184.939319%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C20.00	CALL	20.00	$0.01		$0.01 / 1,728	0	2,222	166.299843%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C19.50	CALL	19.50	$0.01		$0.01 / 1,728	0	743	146.838701%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C19.00	CALL	19.00	$0.01		$0.01 / 1,728	0	724	126.431633%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P14.50	PUT	14.50	$0.01		$0.01 / 1,648	2	2,834	133.792293%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P14.00	PUT	14.00	$0.01		$0.01 / 1,999	5	11,286	162.410362%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P13.50	PUT	13.50	$0.01		$0.01 / 1,728	0	6,616	191.501199%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P13.00	PUT	13.00	$0.01		$0.01 / 1,728	0	2,116	221.232088%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P12.50	PUT	12.50	$0.01		$0.01 / 1,728	0	1,600	251.748238%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P12.00	PUT	12.00	$0.02		$0.01 / 1,728	0	430	283.186926%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P11.50	PUT	11.50	$0.01		$0.01 / 1,728	0	1,804	315.686914%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P11.00	PUT	11.00	$0.01		$0.01 / 1,728	0	1,810	349.388767%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P10.50	PUT	10.50	$0.01		$0.01 / 1,728	1	31	384.448377%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P10.00	PUT	10.00	$0.01		$0.01 / 1,728	0	2,077	421.037791%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P9.50	PUT	9.50	$0.03		$0.01 / 1,728	0	80	459.346884%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P9.00	PUT	9.00	$0.01		$0.01 / 1,728	0	213	499.592668%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P8.50	PUT	8.50	$0.01		$0.01 / 1,728	0	36	542.035043%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P8.00	PUT	8.00			$0.01 / 1,728	0	0	586.968707%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P7.50	PUT	7.50			$0.01 / 1,728	0	0	634.747504%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P7.00	PUT	7.00	$0.01		$0.01 / 1,728	0	100	685.802608%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P6.00	PUT	6.00			$0.01 / 1,728	0	0	799.973502%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV29May20P5.00	PUT	5.00			$0.01 / 1,728	0	0	935.538628%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV29May20P4.00	PUT	4.00			$0.01 / 1,728	0	0	1102.794120%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV29May20C18.50	CALL	18.50	$0.02		$0.01 / 1,152	0	2,310	104.909653%	0.000005	-0.000005	0.000060	0.000000	0.000000
SLV29May20P15.00	PUT	15.00	$0.01		$0.01 / 1,648	45	5,951	105.432592%	-0.000006	-0.000006	0.000072	0.000000	0.000000
SLV29May20C4.00	CALL	4.00		$12.60 / 100	$12.70 / 100	0	0	1021.142095%	1.000000	-0.000015	0.000000	0.000000	0.000110
SLV29May20C5.00	CALL	5.00		$11.60 / 100	$11.70 / 100	0	0	865.765367%	1.000000	-0.000019	0.000000	0.000000	0.000137
SLV29May20C6.00	CALL	6.00		$10.60 / 100	$10.70 / 100	0	0	739.675178%	1.000000	-0.000023	0.000000	0.000000	0.000164
SLV29May20C7.00	CALL	7.00		$9.60 / 100	$9.70 / 100	0	0	633.405546%	1.000000	-0.000026	0.000001	0.000000	0.000192
SLV29May20C7.50	CALL	7.50		$9.10 / 100	$9.20 / 100	0	0	585.869619%	1.000000	-0.000028	0.000001	0.000000	0.000205
SLV29May20C8.00	CALL	8.00		$8.60 / 100	$8.70 / 100	0	0	541.380337%	1.000000	-0.000030	0.000001	0.000000	0.000219
SLV29May20C8.50	CALL	8.50		$8.10 / 100	$8.20 / 100	0	0	499.542390%	1.000000	-0.000032	0.000001	0.000000	0.000233
SLV29May20C9.00	CALL	9.00	$7.30	$7.60 / 100	$7.70 / 100	0	0	460.029644%	1.000000	-0.000034	0.000001	0.000000	0.000247
SLV29May20C9.50	CALL	9.50		$7.10 / 100	$7.20 / 100	0	0	422.566675%	1.000000	-0.000036	0.000001	0.000000	0.000260
SLV29May20C10.00	CALL	10.00	$6.53	$6.60 / 100	$6.70 / 100	9	9	386.913044%	1.000000	-0.000038	0.000001	0.000000	0.000274
SLV29May20C10.50	CALL	10.50	$3.60	$6.10 / 100	$6.20 / 100	0	1	352.873849%	1.000000	-0.000040	0.000001	0.000000	0.000288
SLV29May20C11.00	CALL	11.00	$5.22	$5.60 / 100	$5.70 / 100	0	118	320.270189%	1.000000	-0.000042	0.000001	0.000000	0.000301
SLV29May20C11.50	CALL	11.50	$5.00	$5.10 / 100	$5.20 / 100	1	1	288.947277%	1.000000	-0.000043	0.000001	0.000000	0.000315
SLV29May20C12.00	CALL	12.00	$4.60	$4.60 / 100	$4.70 / 100	5	191	258.761005%	1.000000	-0.000045	0.000001	0.000000	0.000329
SLV29May20C12.50	CALL	12.50	$4.15	$4.10 / 100	$4.20 / 100	20	82	229.583071%	1.000000	-0.000047	0.000001	0.000000	0.000342
SLV29May20C13.00	CALL	13.00	$3.61	$3.60 / 100	$3.70 / 100	10	169	201.288928%	1.000000	-0.000049	0.000001	0.000000	0.000356
SLV29May20C13.50	CALL	13.50	$3.10	$3.10 / 100	$3.20 / 100	224	766	173.756652%	1.000000	-0.000051	0.000001	0.000000	0.000370
SLV29May20C14.00	CALL	14.00	$2.62	$2.60 / 100	$2.70 / 100	157	3,176	146.857295%	1.000000	-0.000053	0.000001	0.000000	0.000384
SLV29May20C14.50	CALL	14.50	$2.16	$2.10 / 100	$2.20 / 100	150	2,776	120.446476%	1.000000	-0.000055	0.000001	0.000000	0.000397
SLV29May20C15.00	CALL	15.00	$1.63	$1.60 / 100	$1.70 / 100	2,449	10,889	94.339357%	0.999994	-0.000062	0.000072	0.000000	0.000411
SLV29May20P18.00	PUT	18.00	$1.41	$1.30 / 100	$1.40 / 100	4	46	87.976646%	-0.999450	-0.000318	0.004882	0.000017	-0.000493
SLV29May20C18.00	CALL	18.00	$0.01		$0.01 / 1,179	130	5,732	82.004059%	0.000550	-0.000386	0.004882	0.000017	0.000000
SLV29May20P15.50	PUT	15.50	$0.01		$0.01 / 1,931	720	5,486	76.999172%	-0.001372	-0.000894	0.011309	0.000039	-0.000001
SLV29May20C15.50	CALL	15.50	$1.15	$1.10 / 100	$1.20 / 100	2,687	9,293	68.263488%	0.998628	-0.000953	0.011309	0.000039	0.000424
SLV29May20P17.50	PUT	17.50	$0.90	$0.80 / 120	$0.90 / 100	73	199	61.756409%	-0.981440	-0.008970	0.114258	0.000396	-0.000471
SLV29May20C17.50	CALL	17.50	$0.01		$0.01 / 2,506	128	1,613	57.224759%	0.018560	-0.009036	0.114258	0.000396	0.000008
SLV29May20P16.00	PUT	16.00	$0.01		$0.01 / 1,874	755	7,334	47.849726%	-0.047831	-0.019791	0.250313	0.000867	-0.000022
SLV29May20C16.00	CALL	16.00	$0.65	$0.63 / 190	$0.69 / 10	5,127	9,842	52.365840%	0.952169	-0.019851	0.250313	0.000867	0.000416
SLV29May20P17.00	PUT	17.00	$0.36	$0.31 / 10	$0.39 / 10	177	215	15.650907%	-0.808171	-0.054224	0.686385	0.002378	-0.000379
SLV29May20C17.00	CALL	17.00	$0.01		$0.01 / 1,896	7,174	13,907	29.320319%	0.191829	-0.054289	0.686385	0.002378	0.000086
SLV29May20P16.50	PUT	16.50	$0.01	$0.01 / 484	$0.01 / 925	28,185	1,444	15.696333%	-0.352599	-0.073826	0.933885	0.003236	-0.000163
SLV29May20C16.50	CALL	16.50	$0.14	$0.13 / 250	$0.15 / 20	21,136	27,743	13.978403%	0.647401	-0.073888	0.933885	0.003236	0.000289