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

SLV Option Chain

End of day data from June 5, 2020 for SLV options expired on June 5, 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
SLV5Jun20C16.00	CALL	16.00	$0.21	$0.21 / 200	$0.25 / 67	5,543	8,289	18.271191%	0.723955	-0.065061	0.859414	0.002839	0.000314
SLV5Jun20P16.00	PUT	16.00	$0.01	$0.01 / 21	$0.01 / 850	4,806	7,314	21.916913%	-0.276045	-0.065000	0.859414	0.002839	-0.000125
SLV5Jun20P16.50	PUT	16.50	$0.30	$0.26 / 150	$0.31 / 203	3,077	7,345	24.986428%	-0.754559	-0.061152	0.808959	0.002672	-0.000344
SLV5Jun20C16.50	CALL	16.50	$0.01	$0.01 / 30	$0.01 / 869	1,324	7,098	24.944446%	0.245441	-0.061215	0.808959	0.002672	0.000108
SLV5Jun20C15.50	CALL	15.50	$0.67	$0.71 / 200	$0.75 / 62	1,053	2,798	47.233606%	0.972503	-0.012366	0.162701	0.000537	0.000412
SLV5Jun20C17.00	CALL	17.00	$0.01		$0.01 / 959	804	12,701	54.942017%	0.025007	-0.011364	0.150382	0.000496	0.000011
SLV5Jun20C15.00	CALL	15.00	$1.21	$1.19 / 151	$1.25 / 63	431	1,542	73.421503%	0.999493	-0.000408	0.004628	0.000015	0.000411
SLV5Jun20P17.00	PUT	17.00	$0.81	$0.75 / 114	$0.81 / 66	364	6,461	47.857667%	-0.973451	-0.011890	0.158006	0.000522	-0.000454
SLV5Jun20C18.00	CALL	18.00	$0.01		$0.01 / 1,475	148	7,064	103.838567%	0.000008	-0.000007	0.000092	0.000000	0.000000
SLV5Jun20C17.50	CALL	17.50	$0.01		$0.01 / 1,154	119	6,783	80.131835%	0.000835	-0.000555	0.007338	0.000024	0.000000
SLV5Jun20C14.50	CALL	14.50	$1.71	$1.69 / 147	$1.75 / 62	36	1,526	100.266537%	0.999999	-0.000057	0.000016	0.000000	0.000397
SLV5Jun20P15.50	PUT	15.50	$0.01		$0.01 / 1,450	33	12,715	54.004529%	-0.027497	-0.012307	0.162701	0.000537	-0.000012
SLV5Jun20C14.00	CALL	14.00	$2.17	$2.19 / 130	$2.25 / 62	32	652	127.212162%	1.000000	-0.000054	0.000001	0.000000	0.000384
SLV5Jun20C13.00	CALL	13.00	$3.20	$3.15 / 240	$3.25 / 62	17	209	198.927359%	1.000000	-0.000050	0.000001	0.000000	0.000356
SLV5Jun20C20.00	CALL	20.00	$0.01		$0.01 / 632	14	613	186.262057%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20P17.50	PUT	17.50	$1.33	$1.25 / 115	$1.31 / 62	7	427	71.522531%	-0.999165	-0.000488	0.007338	0.000024	-0.000479
SLV5Jun20P18.00	PUT	18.00	$1.91	$1.75 / 62	$1.81 / 62	3	54	93.419043%	-0.999992	0.000062	0.000092	0.000000	-0.000493
SLV5Jun20P15.00	PUT	15.00	$0.01		$0.01 / 1,075	3	2,482	83.768994%	-0.000507	-0.000350	0.004628	0.000015	0.000000
SLV5Jun20C13.50	CALL	13.50	$2.63	$2.69 / 139	$2.75 / 62	3	117	154.531192%	1.000000	-0.000052	0.000001	0.000000	0.000370
SLV5Jun20P13.50	PUT	13.50	$0.01		$0.01 / 482	1	702	171.777663%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20P13.00	PUT	13.00	$0.01		$0.01 / 483	1	474	201.901640%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C23.50	CALL	23.50	$0.01		$0.01 / 632	0	1	302.316221%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20P23.50	PUT	23.50		$7.25 / 165	$7.35 / 155	0	0	343.192411%	-1.000000	0.000090	0.000001	0.000000	-0.000644
SLV5Jun20P23.00	PUT	23.00		$6.75 / 62	$6.85 / 62	0	0	326.733346%	-1.000000	0.000088	0.000001	0.000000	-0.000630
SLV5Jun20C23.00	CALL	23.00			$0.01 / 632	0	0	287.315473%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20P22.50	PUT	22.50		$6.25 / 62	$6.35 / 62	0	0	309.746405%	-1.000000	0.000086	0.000001	0.000000	-0.000616
SLV5Jun20C22.50	CALL	22.50			$0.01 / 632	0	0	271.853565%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C22.00	CALL	22.00	$0.01		$0.01 / 632	0	100	255.897663%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20P22.00	PUT	22.00		$5.75 / 62	$5.85 / 62	0	0	292.193111%	-1.000000	0.000084	0.000001	0.000000	-0.000603
SLV5Jun20P21.00	PUT	21.00		$4.75 / 62	$4.85 / 62	0	0	255.199379%	-1.000000	0.000081	0.000001	0.000000	-0.000575
SLV5Jun20C21.00	CALL	21.00	$0.01		$0.01 / 632	0	213	222.343873%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20P20.50	PUT	20.50		$4.25 / 62	$4.35 / 62	0	0	235.637380%	-1.000000	0.000079	0.000001	0.000000	-0.000562
SLV5Jun20C20.50	CALL	20.50	$0.01		$0.01 / 632	0	221	204.649207%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20P20.00	PUT	20.00		$3.75 / 62	$3.85 / 62	0	0	215.266775%	-1.000000	0.000077	0.000001	0.000000	-0.000548
SLV5Jun20P19.50	PUT	19.50		$3.25 / 62	$3.35 / 62	0	0	193.994112%	-1.000000	0.000075	0.000001	0.000000	-0.000534
SLV5Jun20C19.50	CALL	19.50	$0.01		$0.01 / 632	0	708	167.106114%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C19.00	CALL	19.00	$0.01		$0.01 / 632	0	1,407	147.081019%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20P19.00	PUT	19.00	$2.49	$2.75 / 62	$2.81 / 62	0	82	133.568599%	-1.000000	0.000073	0.000001	0.000000	-0.000521
SLV5Jun20C18.50	CALL	18.50	$0.01		$0.01 / 647	0	3,311	126.055076%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20P18.50	PUT	18.50	$1.90	$2.25 / 62	$2.31 / 62	0	10	114.018151%	-1.000000	0.000071	0.000001	0.000000	-0.000507
SLV5Jun20P14.50	PUT	14.50	$0.01		$0.01 / 1,375	0	1,297	112.977785%	-0.000001	-0.000001	0.000016	0.000000	0.000000
SLV5Jun20P14.00	PUT	14.00	$0.01		$0.01 / 500	0	999	142.208010%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C12.50	CALL	12.50	$4.10	$3.65 / 120	$3.75 / 62	0	73	210.566950%	1.000000	-0.000048	0.000001	0.000000	0.000342
SLV5Jun20P12.50	PUT	12.50	$0.01		$0.01 / 480	0	344	232.751215%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C12.00	CALL	12.00	$4.50	$4.15 / 120	$4.25 / 62	0	60	240.005120%	1.000000	-0.000046	0.000001	0.000000	0.000329
SLV5Jun20P12.00	PUT	12.00	$0.01		$0.01 / 643	0	558	264.479945%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C11.50	CALL	11.50	$4.70	$4.65 / 120	$4.75 / 62	0	2	270.423001%	1.000000	-0.000044	0.000001	0.000000	0.000315
SLV5Jun20P11.50	PUT	11.50	$0.01		$0.01 / 641	0	44	297.236061%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C11.00	CALL	11.00	$5.00	$5.15 / 120	$5.25 / 62	0	1	301.956741%	1.000000	-0.000042	0.000001	0.000000	0.000301
SLV5Jun20P11.00	PUT	11.00	$0.01		$0.01 / 643	0	39	331.170512%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C10.50	CALL	10.50		$5.65 / 120	$5.75 / 62	0	0	334.750131%	1.000000	-0.000040	0.000001	0.000000	0.000288
SLV5Jun20P10.50	PUT	10.50	$0.01		$0.01 / 639	0	22	366.442368%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C10.00	CALL	10.00	$5.36	$6.15 / 120	$6.25 / 62	0	4	368.968722%	1.000000	-0.000038	0.000001	0.000000	0.000274
SLV5Jun20P10.00	PUT	10.00	$0.01		$0.01 / 632	0	1	403.226802%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20P9.50	PUT	9.50			$0.01 / 632	0	0	441.718251%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C9.50	CALL	9.50		$6.65 / 120	$6.75 / 62	0	0	404.785520%	1.000000	-0.000036	0.000001	0.000000	0.000260
SLV5Jun20P9.00	PUT	9.00	$0.02		$0.01 / 660	0	10	482.138185%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C9.00	CALL	9.00		$7.15 / 120	$7.25 / 62	0	0	442.407837%	1.000000	-0.000035	0.000001	0.000000	0.000247
SLV5Jun20P8.50	PUT	8.50			$0.01 / 632	0	0	524.740926%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C8.50	CALL	8.50		$7.65 / 120	$7.75 / 62	0	0	482.067707%	1.000000	-0.000033	0.000001	0.000000	0.000233
SLV5Jun20P8.00	PUT	8.00	$0.01		$0.01 / 665	0	96	569.833823%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C8.00	CALL	8.00		$8.15 / 120	$8.25 / 62	0	0	524.049858%	1.000000	-0.000031	0.000001	0.000000	0.000219
SLV5Jun20P7.50	PUT	7.50			$0.01 / 632	0	0	617.762663%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20C7.50	CALL	7.50	$6.95	$8.65 / 120	$8.75 / 62	0	10	568.674442%	1.000000	-0.000029	0.000001	0.000000	0.000205
SLV5Jun20C7.00	CALL	7.00		$9.15 / 120	$9.25 / 62	0	0	616.345033%	1.000000	-0.000027	0.000001	0.000000	0.000192
SLV5Jun20P7.00	PUT	7.00			$0.01 / 632	0	0	668.964104%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jun20P6.00	PUT	6.00			$0.01 / 570	0	0	783.418362%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV5Jun20C6.00	CALL	6.00		$10.15 / 120	$10.25 / 62	0	0	722.874147%	1.000000	-0.000023	0.000000	0.000000	0.000164
SLV5Jun20P5.00	PUT	5.00			$0.01 / 570	0	0	919.264600%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV5Jun20C5.00	CALL	5.00	$11.60	$11.15 / 120	$11.25 / 62	0	2	849.220028%	1.000000	-0.000019	0.000000	0.000000	0.000137