SLV Option Chain

End of day data from June 5, 2020 for SLV options expired on June 5, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV5Jun20C16.00CALL16.00$0.21$0.21 / 200$0.25 / 675,5438,28918.271191%0.723955-0.0650610.8594140.0028390.000314
SLV5Jun20P16.00PUT16.00$0.01$0.01 / 21$0.01 / 8504,8067,31421.916913%-0.276045-0.0650000.8594140.002839-0.000125
SLV5Jun20P16.50PUT16.50$0.30$0.26 / 150$0.31 / 2033,0777,34524.986428%-0.754559-0.0611520.8089590.002672-0.000344
SLV5Jun20C16.50CALL16.50$0.01$0.01 / 30$0.01 / 8691,3247,09824.944446%0.245441-0.0612150.8089590.0026720.000108
SLV5Jun20C15.50CALL15.50$0.67$0.71 / 200$0.75 / 621,0532,79847.233606%0.972503-0.0123660.1627010.0005370.000412
SLV5Jun20C17.00CALL17.00$0.01$0.01 / 95980412,70154.942017%0.025007-0.0113640.1503820.0004960.000011
SLV5Jun20C15.00CALL15.00$1.21$1.19 / 151$1.25 / 634311,54273.421503%0.999493-0.0004080.0046280.0000150.000411
SLV5Jun20P17.00PUT17.00$0.81$0.75 / 114$0.81 / 663646,46147.857667%-0.973451-0.0118900.1580060.000522-0.000454
SLV5Jun20C18.00CALL18.00$0.01$0.01 / 1,4751487,064103.838567%0.000008-0.0000070.0000920.0000000.000000
SLV5Jun20C17.50CALL17.50$0.01$0.01 / 1,1541196,78380.131835%0.000835-0.0005550.0073380.0000240.000000
SLV5Jun20C14.50CALL14.50$1.71$1.69 / 147$1.75 / 62361,526100.266537%0.999999-0.0000570.0000160.0000000.000397
SLV5Jun20P15.50PUT15.50$0.01$0.01 / 1,4503312,71554.004529%-0.027497-0.0123070.1627010.000537-0.000012
SLV5Jun20C14.00CALL14.00$2.17$2.19 / 130$2.25 / 6232652127.212162%1.000000-0.0000540.0000010.0000000.000384
SLV5Jun20C13.00CALL13.00$3.20$3.15 / 240$3.25 / 6217209198.927359%1.000000-0.0000500.0000010.0000000.000356
SLV5Jun20C20.00CALL20.00$0.01$0.01 / 63214613186.262057%0.0000010.0000000.0000010.0000000.000000
SLV5Jun20P17.50PUT17.50$1.33$1.25 / 115$1.31 / 62742771.522531%-0.999165-0.0004880.0073380.000024-0.000479
SLV5Jun20P18.00PUT18.00$1.91$1.75 / 62$1.81 / 6235493.419043%-0.9999920.0000620.0000920.000000-0.000493
SLV5Jun20P15.00PUT15.00$0.01$0.01 / 1,07532,48283.768994%-0.000507-0.0003500.0046280.0000150.000000
SLV5Jun20C13.50CALL13.50$2.63$2.69 / 139$2.75 / 623117154.531192%1.000000-0.0000520.0000010.0000000.000370
SLV5Jun20P13.50PUT13.50$0.01$0.01 / 4821702171.777663%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20P13.00PUT13.00$0.01$0.01 / 4831474201.901640%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C23.50CALL23.50$0.01$0.01 / 63201302.316221%0.0000010.0000000.0000010.0000000.000000
SLV5Jun20P23.50PUT23.50$7.25 / 165$7.35 / 15500343.192411%-1.0000000.0000900.0000010.000000-0.000644
SLV5Jun20P23.00PUT23.00$6.75 / 62$6.85 / 6200326.733346%-1.0000000.0000880.0000010.000000-0.000630
SLV5Jun20C23.00CALL23.00$0.01 / 63200287.315473%0.0000010.0000000.0000010.0000000.000000
SLV5Jun20P22.50PUT22.50$6.25 / 62$6.35 / 6200309.746405%-1.0000000.0000860.0000010.000000-0.000616
SLV5Jun20C22.50CALL22.50$0.01 / 63200271.853565%0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C22.00CALL22.00$0.01$0.01 / 6320100255.897663%0.0000010.0000000.0000010.0000000.000000
SLV5Jun20P22.00PUT22.00$5.75 / 62$5.85 / 6200292.193111%-1.0000000.0000840.0000010.000000-0.000603
SLV5Jun20P21.00PUT21.00$4.75 / 62$4.85 / 6200255.199379%-1.0000000.0000810.0000010.000000-0.000575
SLV5Jun20C21.00CALL21.00$0.01$0.01 / 6320213222.343873%0.0000010.0000000.0000010.0000000.000000
SLV5Jun20P20.50PUT20.50$4.25 / 62$4.35 / 6200235.637380%-1.0000000.0000790.0000010.000000-0.000562
SLV5Jun20C20.50CALL20.50$0.01$0.01 / 6320221204.649207%0.0000010.0000000.0000010.0000000.000000
SLV5Jun20P20.00PUT20.00$3.75 / 62$3.85 / 6200215.266775%-1.0000000.0000770.0000010.000000-0.000548
SLV5Jun20P19.50PUT19.50$3.25 / 62$3.35 / 6200193.994112%-1.0000000.0000750.0000010.000000-0.000534
SLV5Jun20C19.50CALL19.50$0.01$0.01 / 6320708167.106114%0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C19.00CALL19.00$0.01$0.01 / 63201,407147.081019%0.0000010.0000000.0000010.0000000.000000
SLV5Jun20P19.00PUT19.00$2.49$2.75 / 62$2.81 / 62082133.568599%-1.0000000.0000730.0000010.000000-0.000521
SLV5Jun20C18.50CALL18.50$0.01$0.01 / 64703,311126.055076%0.0000010.0000000.0000010.0000000.000000
SLV5Jun20P18.50PUT18.50$1.90$2.25 / 62$2.31 / 62010114.018151%-1.0000000.0000710.0000010.000000-0.000507
SLV5Jun20P14.50PUT14.50$0.01$0.01 / 1,37501,297112.977785%-0.000001-0.0000010.0000160.0000000.000000
SLV5Jun20P14.00PUT14.00$0.01$0.01 / 5000999142.208010%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C12.50CALL12.50$4.10$3.65 / 120$3.75 / 62073210.566950%1.000000-0.0000480.0000010.0000000.000342
SLV5Jun20P12.50PUT12.50$0.01$0.01 / 4800344232.751215%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C12.00CALL12.00$4.50$4.15 / 120$4.25 / 62060240.005120%1.000000-0.0000460.0000010.0000000.000329
SLV5Jun20P12.00PUT12.00$0.01$0.01 / 6430558264.479945%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C11.50CALL11.50$4.70$4.65 / 120$4.75 / 6202270.423001%1.000000-0.0000440.0000010.0000000.000315
SLV5Jun20P11.50PUT11.50$0.01$0.01 / 641044297.236061%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C11.00CALL11.00$5.00$5.15 / 120$5.25 / 6201301.956741%1.000000-0.0000420.0000010.0000000.000301
SLV5Jun20P11.00PUT11.00$0.01$0.01 / 643039331.170512%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C10.50CALL10.50$5.65 / 120$5.75 / 6200334.750131%1.000000-0.0000400.0000010.0000000.000288
SLV5Jun20P10.50PUT10.50$0.01$0.01 / 639022366.442368%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C10.00CALL10.00$5.36$6.15 / 120$6.25 / 6204368.968722%1.000000-0.0000380.0000010.0000000.000274
SLV5Jun20P10.00PUT10.00$0.01$0.01 / 63201403.226802%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20P9.50PUT9.50$0.01 / 63200441.718251%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C9.50CALL9.50$6.65 / 120$6.75 / 6200404.785520%1.000000-0.0000360.0000010.0000000.000260
SLV5Jun20P9.00PUT9.00$0.02$0.01 / 660010482.138185%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C9.00CALL9.00$7.15 / 120$7.25 / 6200442.407837%1.000000-0.0000350.0000010.0000000.000247
SLV5Jun20P8.50PUT8.50$0.01 / 63200524.740926%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C8.50CALL8.50$7.65 / 120$7.75 / 6200482.067707%1.000000-0.0000330.0000010.0000000.000233
SLV5Jun20P8.00PUT8.00$0.01$0.01 / 665096569.833823%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C8.00CALL8.00$8.15 / 120$8.25 / 6200524.049858%1.000000-0.0000310.0000010.0000000.000219
SLV5Jun20P7.50PUT7.50$0.01 / 63200617.762663%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20C7.50CALL7.50$6.95$8.65 / 120$8.75 / 62010568.674442%1.000000-0.0000290.0000010.0000000.000205
SLV5Jun20C7.00CALL7.00$9.15 / 120$9.25 / 6200616.345033%1.000000-0.0000270.0000010.0000000.000192
SLV5Jun20P7.00PUT7.00$0.01 / 63200668.964104%-0.0000010.0000000.0000010.0000000.000000
SLV5Jun20P6.00PUT6.00$0.01 / 57000783.418362%-0.0000010.0000000.0000000.0000000.000000
SLV5Jun20C6.00CALL6.00$10.15 / 120$10.25 / 6200722.874147%1.000000-0.0000230.0000000.0000000.000164
SLV5Jun20P5.00PUT5.00$0.01 / 57000919.264600%-0.0000010.0000000.0000000.0000000.000000
SLV5Jun20C5.00CALL5.00$11.60$11.15 / 120$11.25 / 6202849.220028%1.000000-0.0000190.0000000.0000000.000137