SLV Option Chain

End of day data from July 31, 2020 for SLV options expired on August 7, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV7Aug20C22.50CALL22.50$0.80$0.80 / 2$0.81 / 213,9804,56954.355792%0.563098-0.0289130.3357970.0132130.002676
SLV7Aug20C23.00CALL23.00$0.59$0.59 / 21$0.60 / 10612,59212,84456.001962%0.395270-0.0282580.3282730.0129170.001893
SLV7Aug20C24.00CALL24.00$0.33$0.31 / 158$0.33 / 877,56115,81659.807128%0.138411-0.0162010.1882570.0074070.000670
SLV7Aug20C25.00CALL25.00$0.18$0.17 / 381$0.18 / 137,1696,90064.111440%0.030341-0.0050380.0585450.0023040.000148
SLV7Aug20P20.00PUT20.00$0.05$0.05 / 241$0.06 / 4506,96214,37356.907515%-0.007480-0.0015140.0176110.000693-0.000038
SLV7Aug20C22.00CALL22.00$1.08$1.05 / 148$1.08 / 16,0559,14552.204588%0.723344-0.0245740.2852630.0112240.003403
SLV7Aug20P21.50PUT21.50$0.27$0.25 / 361$0.27 / 5075,3591,86352.866139%-0.149924-0.0170820.1986780.007817-0.000765
SLV7Aug20P22.00PUT22.00$0.42$0.42 / 1$0.43 / 15,0343,09553.460059%-0.276656-0.0245230.2852630.011224-0.001419
SLV7Aug20P21.00PUT21.00$0.14$0.15 / 5$0.16 / 2204,9775,15653.407818%-0.067960-0.0096190.1118700.004402-0.000345
SLV7Aug20C23.50CALL23.50$0.46$0.44 / 50$0.45 / 2473,9535,09358.508620%0.247961-0.0232110.2696960.0106120.001194
SLV7Aug20P22.50PUT22.50$0.65$0.66 / 1$0.67 / 3313,0852,53755.517335%-0.436902-0.0288610.3357970.013213-0.002256
SLV7Aug20C24.50CALL24.50$0.24$0.23 / 169$0.25 / 2593,0792,34362.363088%0.068683-0.0097050.1127880.0044380.000333
SLV7Aug20C21.00CALL21.00$1.78$1.78 / 48$1.81 / 702,4304,51951.479023%0.932040-0.0096680.1118700.0044020.004257
SLV7Aug20P19.00PUT19.00$0.02$0.02 / 228$0.03 / 3892,1952,14664.339178%-0.000309-0.0000830.0009680.000038-0.000002
SLV7Aug20P20.50PUT20.50$0.09$0.08 / 212$0.10 / 3601,6763,95054.510354%-0.025202-0.0043130.0501570.001974-0.000128
SLV7Aug20C25.50CALL25.50$0.14$0.13 / 208$0.15 / 4341,5031,29867.609395%0.011966-0.0022850.0265580.0010450.000058
SLV7Aug20P23.00PUT23.00$0.94$0.93 / 197$0.95 / 101,2561,35656.034303%-0.604730-0.0282040.3282730.012917-0.003148
SLV7Aug20C26.00CALL26.00$0.10$0.10 / 207$0.11 / 11,0692,05069.559350%0.004229-0.0009130.0106150.0004180.000021
SLV7Aug20C21.50CALL21.50$1.40$1.39 / 67$1.42 / 999472,86351.866750%0.850076-0.0171320.1986780.0078170.003947
SLV7Aug20P19.50PUT19.50$0.04$0.03 / 225$0.04 / 3519199,35659.970663%-0.001737-0.0004090.0047550.000187-0.000009
SLV7Aug20C20.00CALL20.00$2.70$2.68 / 48$2.71 / 4882621,25252.945156%0.992520-0.0015610.0176110.0006930.004346
SLV7Aug20C20.50CALL20.50$2.22$2.22 / 48$2.25 / 487364,26152.705377%0.974798-0.0043610.0501570.0019740.004365
SLV7Aug20C26.50CALL26.50$0.08$0.08 / 181$0.09 / 18166552472.655536%0.001345-0.0003240.0037660.0001480.000007
SLV7Aug20C27.00CALL27.00$0.07$0.06 / 605$0.08 / 4675026,45775.750386%0.000387-0.0001030.0011940.0000470.000002
SLV7Aug20P18.50PUT18.50$0.02$0.01 / 360$0.02 / 2303781,06666.766887%-0.000041-0.0000130.0001450.0000060.000000
SLV7Aug20P23.50PUT23.50$1.28$1.28 / 54$1.31 / 693345,08558.945677%-0.752039-0.0231570.2696960.010612-0.003956
SLV7Aug20P17.00PUT17.00$0.01$0.01 / 150$0.01 / 1802981,48685.561588%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C39.00CALL39.00$0.01$0.01 / 130$0.01 / 1802801,421142.652795%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20P24.50PUT24.50$2.18$2.08 / 55$2.11 / 672455,05963.434199%-0.931317-0.0096480.1127880.004438-0.005036
SLV7Aug20C18.50CALL18.50$4.10$4.10 / 162$4.20 / 832421,80966.289899%0.999959-0.0000560.0001450.0000060.004055
SLV7Aug20C28.00CALL28.00$0.04$0.04 / 351$0.05 / 1752264,69480.400588%0.000024-0.0000080.0000880.0000030.000000
SLV7Aug20C19.50CALL19.50$3.17$3.10 / 247$3.25 / 1322042,45053.947737%0.998263-0.0004540.0047550.0001870.004265
SLV7Aug20C38.00CALL38.00$0.01$0.01 / 120$0.02 / 280195683143.265737%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C30.00CALL30.00$0.03$0.02 / 357$0.04 / 4211701,07194.338466%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20P18.00PUT18.00$0.01$0.01 / 280$0.02 / 6621652,09874.519884%-0.000004-0.0000010.0000160.0000010.000000
SLV7Aug20C28.50CALL28.50$0.04$0.04 / 177$0.05 / 39511051985.722846%0.000005-0.0000020.0000210.0000010.000000
SLV7Aug20C32.50CALL32.50$0.02$0.02 / 180$0.03 / 392101707113.009101%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20P24.00PUT24.00$1.68$1.66 / 229$1.70 / 797416361.188675%-0.861589-0.0161450.1882570.007407-0.004591
SLV7Aug20C27.50CALL27.50$0.06$0.05 / 205$0.06 / 184671,29677.857774%0.000101-0.0000290.0003410.0000130.000000
SLV7Aug20C29.50CALL29.50$0.03$0.02 / 260$0.03 / 25825687.167653%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C19.00CALL19.00$3.55$3.60 / 146$3.70 / 53552,99758.667709%0.999691-0.0001280.0009680.0000380.004163
SLV7Aug20P17.50PUT17.50$0.01$0.01 / 185$0.02 / 703551,29882.412885%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C29.00CALL29.00$0.04$0.03 / 354$0.04 / 180391,29187.054516%0.0000010.0000000.0000040.0000000.000000
SLV7Aug20C17.50CALL17.50$5.15$5.10 / 100$5.20 / 75352,23681.913804%1.000000-0.0000410.0000010.0000000.003836
SLV7Aug20P25.00PUT25.00$2.58$2.52 / 55$2.55 / 483017065.968069%-0.969659-0.0049790.0585450.002304-0.005332
SLV7Aug20C18.00CALL18.00$4.60$4.60 / 202$4.70 / 85302,04074.032250%0.999996-0.0000430.0000160.0000010.003945
SLV7Aug20C16.50CALL16.50$6.10$6.10 / 115$6.20 / 772535498.172904%1.000000-0.0000380.0000010.0000000.003616
SLV7Aug20C30.50CALL30.50$0.02$0.02 / 357$0.03 / 213139496.198513%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C17.00CALL17.00$5.65$5.60 / 140$5.70 / 761320,98684.752485%1.000000-0.0000400.0000010.0000000.003726
SLV7Aug20C35.00CALL35.00$0.01$0.01 / 450$0.02 / 392102,334123.629943%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C33.00CALL33.00$0.02$0.01 / 360$0.03 / 392101,516113.449302%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C15.00CALL15.00$7.27$7.60 / 68$7.70 / 561035124.097258%1.000000-0.0000350.0000010.0000000.003288
SLV7Aug20P16.00PUT16.00$0.01$0.01 / 1$0.01 / 33071,408101.483639%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20P16.50PUT16.50$0.01$0.01 / 1$0.01 / 32641,10393.427301%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C32.00CALL32.00$0.02$0.02 / 230$0.03 / 39221,338108.949377%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C37.00CALL37.00$0.02$0.01 / 230$0.02 / 3601357136.952434%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C34.00CALL34.00$0.01$0.01 / 450$0.02 / 2301141116.586751%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C31.50CALL31.50$0.03$0.02 / 280$0.03 / 36211,135104.797447%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C40.00CALL40.00$0.01$0.01 / 23003,057148.363306%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20P40.00PUT40.00$19.15$17.30 / 68$17.40 / 5403140.060487%-1.0000000.0000930.0000010.000000-0.008767
SLV7Aug20P39.00PUT39.00$18.15$16.30 / 68$16.40 / 5402134.553976%-1.0000000.0000910.0000010.000000-0.008548
SLV7Aug20P38.00PUT38.00$15.30$15.30 / 68$15.40 / 5501128.875773%-1.0000000.0000880.0000010.000000-0.008329
SLV7Aug20P37.00PUT37.00$13.90$14.30 / 69$14.40 / 55025123.009228%-1.0000000.0000860.0000010.000000-0.008109
SLV7Aug20C36.00CALL36.00$0.02$0.01 / 330$0.02 / 36009130.411246%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20P36.00PUT36.00$13.35$13.30 / 68$13.40 / 5405116.946268%-1.0000000.0000840.0000010.000000-0.007890
SLV7Aug20P35.00PUT35.00$12.10$12.30 / 74$12.40 / 5402110.671012%-1.0000000.0000820.0000010.000000-0.007671
SLV7Aug20P34.00PUT34.00$11.50$11.30 / 74$11.40 / 5408104.165509%-1.0000000.0000790.0000010.000000-0.007452
SLV7Aug20C33.50CALL33.50$0.02$0.01 / 360$0.02 / 2120224112.961683%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20P33.50PUT33.50$11.95$10.80 / 80$10.90 / 5401100.820870%-1.0000000.0000780.0000010.000000-0.007342
SLV7Aug20P33.00PUT33.00$11.55$10.30 / 82$10.40 / 540297.410815%-1.0000000.0000770.0000010.000000-0.007233
SLV7Aug20P32.50PUT32.50$9.60$9.80 / 68$9.95 / 6103116.366553%-1.0000000.0000760.0000010.000000-0.007123
SLV7Aug20P32.00PUT32.00$9.30 / 70$9.45 / 7800112.213925%-1.0000000.0000750.0000010.000000-0.007014
SLV7Aug20P31.50PUT31.50$8.80 / 70$8.95 / 5800107.969636%-1.0000000.0000730.0000010.000000-0.006904
SLV7Aug20C31.00CALL31.00$0.03$0.02 / 360$0.03 / 4800749100.548943%0.0000010.0000000.0000010.0000000.000000
SLV7Aug20P31.00PUT31.00$8.30 / 100$8.45 / 5600103.622404%-1.0000000.0000720.0000010.000000-0.006794
SLV7Aug20P30.50PUT30.50$7.45$7.85 / 66$7.95 / 62010109.467145%-1.0000000.0000710.0000010.000000-0.006685
SLV7Aug20P30.00PUT30.00$7.10$7.35 / 66$7.45 / 7503104.584300%-1.0000000.0000700.0000010.000000-0.006575
SLV7Aug20P29.50PUT29.50$6.60$6.85 / 66$6.95 / 7603299.571048%-1.0000000.0000690.0000010.000000-0.006466
SLV7Aug20P29.00PUT29.00$6.35 / 92$6.45 / 1040094.416316%-0.9999990.0000670.0000040.000000-0.006356
SLV7Aug20P28.50PUT28.50$5.65$5.85 / 75$5.95 / 7502489.111979%-0.9999950.0000650.0000210.000001-0.006246
SLV7Aug20P28.00PUT28.00$5.45$5.35 / 92$5.45 / 750383.642988%-0.9999760.0000580.0000880.000003-0.006137
SLV7Aug20P27.50PUT27.50$5.85$4.90 / 48$4.95 / 1310584.245419%-0.9998990.0000350.0003410.000013-0.006027
SLV7Aug20P27.00PUT27.00$5.35$4.40 / 146$4.45 / 16902378.109657%-0.999613-0.0000400.0011940.000047-0.005916
SLV7Aug20P26.50PUT26.50$4.81$3.90 / 156$4.00 / 26106376.539341%-0.998655-0.0002620.0037660.000148-0.005802
SLV7Aug20P26.00PUT26.00$4.45$3.45 / 48$3.50 / 18101673.697251%-0.995771-0.0008530.0106150.000418-0.005678
SLV7Aug20P25.50PUT25.50$3.87$2.98 / 48$3.05 / 31503971.760786%-0.988034-0.0022260.0265580.001045-0.005531
SLV7Aug20C16.00CALL16.00$5.85$6.60 / 93$6.70 / 750279106.588780%1.000000-0.0000370.0000010.0000000.003507
SLV7Aug20C15.50CALL15.50$6.96$7.10 / 94$7.20 / 560223115.224121%1.000000-0.0000360.0000010.0000000.003397
SLV7Aug20P15.50PUT15.50$0.01$0.01 / 3600239109.750009%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20P15.00PUT15.00$0.02$0.01 / 3600730118.245000%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C14.50CALL14.50$8.15$8.10 / 68$8.20 / 54016133.231328%1.000000-0.0000340.0000010.0000000.003178
SLV7Aug20P14.50PUT14.50$0.01$0.01 / 3600321126.994960%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C14.00CALL14.00$8.90$8.60 / 68$8.70 / 54016142.649707%1.000000-0.0000330.0000010.0000000.003068
SLV7Aug20P14.00PUT14.00$0.01$0.01 / 360065136.014318%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C13.50CALL13.50$9.40$9.10 / 68$9.20 / 5408152.378622%1.000000-0.0000310.0000010.0000000.002959
SLV7Aug20P13.50PUT13.50$0.01$0.01 / 3600199145.331446%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C13.00CALL13.00$8.85$9.60 / 68$9.70 / 5407162.446486%1.000000-0.0000300.0000010.0000000.002849
SLV7Aug20P13.00PUT13.00$0.01$0.01 / 3600134154.974938%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C12.50CALL12.50$9.35$10.10 / 68$10.20 / 54011172.882828%1.000000-0.0000290.0000010.0000000.002740
SLV7Aug20P12.50PUT12.50$0.01$0.01 / 36001164.973733%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C12.00CALL12.00$9.85$10.60 / 68$10.70 / 54020183.723767%1.000000-0.0000280.0000010.0000000.002630
SLV7Aug20P12.00PUT12.00$0.01 / 36000175.355483%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C11.50CALL11.50$9.75$11.10 / 68$11.20 / 5401195.009180%1.000000-0.0000270.0000010.0000000.002521
SLV7Aug20P11.50PUT11.50$0.02$0.01 / 36001186.163746%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C11.00CALL11.00$11.60 / 68$11.70 / 5400206.781599%1.000000-0.0000260.0000010.0000000.002411
SLV7Aug20P11.00PUT11.00$0.01$0.01 / 36003197.439617%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C10.50CALL10.50$9.20$12.10 / 68$12.20 / 5402219.090273%1.000000-0.0000240.0000010.0000000.002301
SLV7Aug20P10.50PUT10.50$0.02$0.01 / 360020209.226463%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C10.00CALL10.00$12.60 / 68$12.70 / 5400231.995740%1.000000-0.0000230.0000010.0000000.002192
SLV7Aug20P10.00PUT10.00$0.01$0.01 / 3600392221.584017%-0.0000010.0000000.0000010.0000000.000000
SLV7Aug20C9.50CALL9.50$13.15$13.10 / 68$13.20 / 5401245.559565%1.000000-0.0000220.0000010.0000000.002082
SLV7Aug20P9.50PUT9.50$0.01$0.01 / 3600172234.568825%-0.0000010.0000000.0000010.0000000.000000