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

SLV Option Chain

End of day data from July 31, 2020 for SLV options expired on August 7, 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
SLV7Aug20C22.50	CALL	22.50	$0.80	$0.80 / 2	$0.81 / 2	13,980	4,569	54.355792%	0.563098	-0.028913	0.335797	0.013213	0.002676
SLV7Aug20C23.00	CALL	23.00	$0.59	$0.59 / 21	$0.60 / 106	12,592	12,844	56.001962%	0.395270	-0.028258	0.328273	0.012917	0.001893
SLV7Aug20C24.00	CALL	24.00	$0.33	$0.31 / 158	$0.33 / 87	7,561	15,816	59.807128%	0.138411	-0.016201	0.188257	0.007407	0.000670
SLV7Aug20C25.00	CALL	25.00	$0.18	$0.17 / 381	$0.18 / 13	7,169	6,900	64.111440%	0.030341	-0.005038	0.058545	0.002304	0.000148
SLV7Aug20P20.00	PUT	20.00	$0.05	$0.05 / 241	$0.06 / 450	6,962	14,373	56.907515%	-0.007480	-0.001514	0.017611	0.000693	-0.000038
SLV7Aug20C22.00	CALL	22.00	$1.08	$1.05 / 148	$1.08 / 1	6,055	9,145	52.204588%	0.723344	-0.024574	0.285263	0.011224	0.003403
SLV7Aug20P21.50	PUT	21.50	$0.27	$0.25 / 361	$0.27 / 507	5,359	1,863	52.866139%	-0.149924	-0.017082	0.198678	0.007817	-0.000765
SLV7Aug20P22.00	PUT	22.00	$0.42	$0.42 / 1	$0.43 / 1	5,034	3,095	53.460059%	-0.276656	-0.024523	0.285263	0.011224	-0.001419
SLV7Aug20P21.00	PUT	21.00	$0.14	$0.15 / 5	$0.16 / 220	4,977	5,156	53.407818%	-0.067960	-0.009619	0.111870	0.004402	-0.000345
SLV7Aug20C23.50	CALL	23.50	$0.46	$0.44 / 50	$0.45 / 247	3,953	5,093	58.508620%	0.247961	-0.023211	0.269696	0.010612	0.001194
SLV7Aug20P22.50	PUT	22.50	$0.65	$0.66 / 1	$0.67 / 331	3,085	2,537	55.517335%	-0.436902	-0.028861	0.335797	0.013213	-0.002256
SLV7Aug20C24.50	CALL	24.50	$0.24	$0.23 / 169	$0.25 / 259	3,079	2,343	62.363088%	0.068683	-0.009705	0.112788	0.004438	0.000333
SLV7Aug20C21.00	CALL	21.00	$1.78	$1.78 / 48	$1.81 / 70	2,430	4,519	51.479023%	0.932040	-0.009668	0.111870	0.004402	0.004257
SLV7Aug20P19.00	PUT	19.00	$0.02	$0.02 / 228	$0.03 / 389	2,195	2,146	64.339178%	-0.000309	-0.000083	0.000968	0.000038	-0.000002
SLV7Aug20P20.50	PUT	20.50	$0.09	$0.08 / 212	$0.10 / 360	1,676	3,950	54.510354%	-0.025202	-0.004313	0.050157	0.001974	-0.000128
SLV7Aug20C25.50	CALL	25.50	$0.14	$0.13 / 208	$0.15 / 434	1,503	1,298	67.609395%	0.011966	-0.002285	0.026558	0.001045	0.000058
SLV7Aug20P23.00	PUT	23.00	$0.94	$0.93 / 197	$0.95 / 10	1,256	1,356	56.034303%	-0.604730	-0.028204	0.328273	0.012917	-0.003148
SLV7Aug20C26.00	CALL	26.00	$0.10	$0.10 / 207	$0.11 / 1	1,069	2,050	69.559350%	0.004229	-0.000913	0.010615	0.000418	0.000021
SLV7Aug20C21.50	CALL	21.50	$1.40	$1.39 / 67	$1.42 / 99	947	2,863	51.866750%	0.850076	-0.017132	0.198678	0.007817	0.003947
SLV7Aug20P19.50	PUT	19.50	$0.04	$0.03 / 225	$0.04 / 351	919	9,356	59.970663%	-0.001737	-0.000409	0.004755	0.000187	-0.000009
SLV7Aug20C20.00	CALL	20.00	$2.70	$2.68 / 48	$2.71 / 48	826	21,252	52.945156%	0.992520	-0.001561	0.017611	0.000693	0.004346
SLV7Aug20C20.50	CALL	20.50	$2.22	$2.22 / 48	$2.25 / 48	736	4,261	52.705377%	0.974798	-0.004361	0.050157	0.001974	0.004365
SLV7Aug20C26.50	CALL	26.50	$0.08	$0.08 / 181	$0.09 / 181	665	524	72.655536%	0.001345	-0.000324	0.003766	0.000148	0.000007
SLV7Aug20C27.00	CALL	27.00	$0.07	$0.06 / 605	$0.08 / 467	502	6,457	75.750386%	0.000387	-0.000103	0.001194	0.000047	0.000002
SLV7Aug20P18.50	PUT	18.50	$0.02	$0.01 / 360	$0.02 / 230	378	1,066	66.766887%	-0.000041	-0.000013	0.000145	0.000006	0.000000
SLV7Aug20P23.50	PUT	23.50	$1.28	$1.28 / 54	$1.31 / 69	334	5,085	58.945677%	-0.752039	-0.023157	0.269696	0.010612	-0.003956
SLV7Aug20P17.00	PUT	17.00	$0.01	$0.01 / 150	$0.01 / 180	298	1,486	85.561588%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C39.00	CALL	39.00	$0.01	$0.01 / 130	$0.01 / 180	280	1,421	142.652795%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20P24.50	PUT	24.50	$2.18	$2.08 / 55	$2.11 / 67	245	5,059	63.434199%	-0.931317	-0.009648	0.112788	0.004438	-0.005036
SLV7Aug20C18.50	CALL	18.50	$4.10	$4.10 / 162	$4.20 / 83	242	1,809	66.289899%	0.999959	-0.000056	0.000145	0.000006	0.004055
SLV7Aug20C28.00	CALL	28.00	$0.04	$0.04 / 351	$0.05 / 175	226	4,694	80.400588%	0.000024	-0.000008	0.000088	0.000003	0.000000
SLV7Aug20C19.50	CALL	19.50	$3.17	$3.10 / 247	$3.25 / 132	204	2,450	53.947737%	0.998263	-0.000454	0.004755	0.000187	0.004265
SLV7Aug20C38.00	CALL	38.00	$0.01	$0.01 / 120	$0.02 / 280	195	683	143.265737%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C30.00	CALL	30.00	$0.03	$0.02 / 357	$0.04 / 421	170	1,071	94.338466%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20P18.00	PUT	18.00	$0.01	$0.01 / 280	$0.02 / 662	165	2,098	74.519884%	-0.000004	-0.000001	0.000016	0.000001	0.000000
SLV7Aug20C28.50	CALL	28.50	$0.04	$0.04 / 177	$0.05 / 395	110	519	85.722846%	0.000005	-0.000002	0.000021	0.000001	0.000000
SLV7Aug20C32.50	CALL	32.50	$0.02	$0.02 / 180	$0.03 / 392	101	707	113.009101%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20P24.00	PUT	24.00	$1.68	$1.66 / 229	$1.70 / 79	74	163	61.188675%	-0.861589	-0.016145	0.188257	0.007407	-0.004591
SLV7Aug20C27.50	CALL	27.50	$0.06	$0.05 / 205	$0.06 / 184	67	1,296	77.857774%	0.000101	-0.000029	0.000341	0.000013	0.000000
SLV7Aug20C29.50	CALL	29.50	$0.03	$0.02 / 260	$0.03 / 2	58	256	87.167653%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C19.00	CALL	19.00	$3.55	$3.60 / 146	$3.70 / 53	55	2,997	58.667709%	0.999691	-0.000128	0.000968	0.000038	0.004163
SLV7Aug20P17.50	PUT	17.50	$0.01	$0.01 / 185	$0.02 / 703	55	1,298	82.412885%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C29.00	CALL	29.00	$0.04	$0.03 / 354	$0.04 / 180	39	1,291	87.054516%	0.000001	0.000000	0.000004	0.000000	0.000000
SLV7Aug20C17.50	CALL	17.50	$5.15	$5.10 / 100	$5.20 / 75	35	2,236	81.913804%	1.000000	-0.000041	0.000001	0.000000	0.003836
SLV7Aug20P25.00	PUT	25.00	$2.58	$2.52 / 55	$2.55 / 48	30	170	65.968069%	-0.969659	-0.004979	0.058545	0.002304	-0.005332
SLV7Aug20C18.00	CALL	18.00	$4.60	$4.60 / 202	$4.70 / 85	30	2,040	74.032250%	0.999996	-0.000043	0.000016	0.000001	0.003945
SLV7Aug20C16.50	CALL	16.50	$6.10	$6.10 / 115	$6.20 / 77	25	354	98.172904%	1.000000	-0.000038	0.000001	0.000000	0.003616
SLV7Aug20C30.50	CALL	30.50	$0.02	$0.02 / 357	$0.03 / 213	13	94	96.198513%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C17.00	CALL	17.00	$5.65	$5.60 / 140	$5.70 / 76	13	20,986	84.752485%	1.000000	-0.000040	0.000001	0.000000	0.003726
SLV7Aug20C35.00	CALL	35.00	$0.01	$0.01 / 450	$0.02 / 392	10	2,334	123.629943%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C33.00	CALL	33.00	$0.02	$0.01 / 360	$0.03 / 392	10	1,516	113.449302%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C15.00	CALL	15.00	$7.27	$7.60 / 68	$7.70 / 56	10	35	124.097258%	1.000000	-0.000035	0.000001	0.000000	0.003288
SLV7Aug20P16.00	PUT	16.00	$0.01	$0.01 / 1	$0.01 / 330	7	1,408	101.483639%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20P16.50	PUT	16.50	$0.01	$0.01 / 1	$0.01 / 326	4	1,103	93.427301%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C32.00	CALL	32.00	$0.02	$0.02 / 230	$0.03 / 392	2	1,338	108.949377%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C37.00	CALL	37.00	$0.02	$0.01 / 230	$0.02 / 360	1	357	136.952434%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C34.00	CALL	34.00	$0.01	$0.01 / 450	$0.02 / 230	1	141	116.586751%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C31.50	CALL	31.50	$0.03	$0.02 / 280	$0.03 / 362	1	1,135	104.797447%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C40.00	CALL	40.00	$0.01		$0.01 / 230	0	3,057	148.363306%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20P40.00	PUT	40.00	$19.15	$17.30 / 68	$17.40 / 54	0	3	140.060487%	-1.000000	0.000093	0.000001	0.000000	-0.008767
SLV7Aug20P39.00	PUT	39.00	$18.15	$16.30 / 68	$16.40 / 54	0	2	134.553976%	-1.000000	0.000091	0.000001	0.000000	-0.008548
SLV7Aug20P38.00	PUT	38.00	$15.30	$15.30 / 68	$15.40 / 55	0	1	128.875773%	-1.000000	0.000088	0.000001	0.000000	-0.008329
SLV7Aug20P37.00	PUT	37.00	$13.90	$14.30 / 69	$14.40 / 55	0	25	123.009228%	-1.000000	0.000086	0.000001	0.000000	-0.008109
SLV7Aug20C36.00	CALL	36.00	$0.02	$0.01 / 330	$0.02 / 360	0	9	130.411246%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20P36.00	PUT	36.00	$13.35	$13.30 / 68	$13.40 / 54	0	5	116.946268%	-1.000000	0.000084	0.000001	0.000000	-0.007890
SLV7Aug20P35.00	PUT	35.00	$12.10	$12.30 / 74	$12.40 / 54	0	2	110.671012%	-1.000000	0.000082	0.000001	0.000000	-0.007671
SLV7Aug20P34.00	PUT	34.00	$11.50	$11.30 / 74	$11.40 / 54	0	8	104.165509%	-1.000000	0.000079	0.000001	0.000000	-0.007452
SLV7Aug20C33.50	CALL	33.50	$0.02	$0.01 / 360	$0.02 / 212	0	224	112.961683%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20P33.50	PUT	33.50	$11.95	$10.80 / 80	$10.90 / 54	0	1	100.820870%	-1.000000	0.000078	0.000001	0.000000	-0.007342
SLV7Aug20P33.00	PUT	33.00	$11.55	$10.30 / 82	$10.40 / 54	0	2	97.410815%	-1.000000	0.000077	0.000001	0.000000	-0.007233
SLV7Aug20P32.50	PUT	32.50	$9.60	$9.80 / 68	$9.95 / 61	0	3	116.366553%	-1.000000	0.000076	0.000001	0.000000	-0.007123
SLV7Aug20P32.00	PUT	32.00		$9.30 / 70	$9.45 / 78	0	0	112.213925%	-1.000000	0.000075	0.000001	0.000000	-0.007014
SLV7Aug20P31.50	PUT	31.50		$8.80 / 70	$8.95 / 58	0	0	107.969636%	-1.000000	0.000073	0.000001	0.000000	-0.006904
SLV7Aug20C31.00	CALL	31.00	$0.03	$0.02 / 360	$0.03 / 480	0	749	100.548943%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20P31.00	PUT	31.00		$8.30 / 100	$8.45 / 56	0	0	103.622404%	-1.000000	0.000072	0.000001	0.000000	-0.006794
SLV7Aug20P30.50	PUT	30.50	$7.45	$7.85 / 66	$7.95 / 62	0	10	109.467145%	-1.000000	0.000071	0.000001	0.000000	-0.006685
SLV7Aug20P30.00	PUT	30.00	$7.10	$7.35 / 66	$7.45 / 75	0	3	104.584300%	-1.000000	0.000070	0.000001	0.000000	-0.006575
SLV7Aug20P29.50	PUT	29.50	$6.60	$6.85 / 66	$6.95 / 76	0	32	99.571048%	-1.000000	0.000069	0.000001	0.000000	-0.006466
SLV7Aug20P29.00	PUT	29.00		$6.35 / 92	$6.45 / 104	0	0	94.416316%	-0.999999	0.000067	0.000004	0.000000	-0.006356
SLV7Aug20P28.50	PUT	28.50	$5.65	$5.85 / 75	$5.95 / 75	0	24	89.111979%	-0.999995	0.000065	0.000021	0.000001	-0.006246
SLV7Aug20P28.00	PUT	28.00	$5.45	$5.35 / 92	$5.45 / 75	0	3	83.642988%	-0.999976	0.000058	0.000088	0.000003	-0.006137
SLV7Aug20P27.50	PUT	27.50	$5.85	$4.90 / 48	$4.95 / 131	0	5	84.245419%	-0.999899	0.000035	0.000341	0.000013	-0.006027
SLV7Aug20P27.00	PUT	27.00	$5.35	$4.40 / 146	$4.45 / 169	0	23	78.109657%	-0.999613	-0.000040	0.001194	0.000047	-0.005916
SLV7Aug20P26.50	PUT	26.50	$4.81	$3.90 / 156	$4.00 / 261	0	63	76.539341%	-0.998655	-0.000262	0.003766	0.000148	-0.005802
SLV7Aug20P26.00	PUT	26.00	$4.45	$3.45 / 48	$3.50 / 181	0	16	73.697251%	-0.995771	-0.000853	0.010615	0.000418	-0.005678
SLV7Aug20P25.50	PUT	25.50	$3.87	$2.98 / 48	$3.05 / 315	0	39	71.760786%	-0.988034	-0.002226	0.026558	0.001045	-0.005531
SLV7Aug20C16.00	CALL	16.00	$5.85	$6.60 / 93	$6.70 / 75	0	279	106.588780%	1.000000	-0.000037	0.000001	0.000000	0.003507
SLV7Aug20C15.50	CALL	15.50	$6.96	$7.10 / 94	$7.20 / 56	0	223	115.224121%	1.000000	-0.000036	0.000001	0.000000	0.003397
SLV7Aug20P15.50	PUT	15.50	$0.01		$0.01 / 360	0	239	109.750009%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20P15.00	PUT	15.00	$0.02		$0.01 / 360	0	730	118.245000%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C14.50	CALL	14.50	$8.15	$8.10 / 68	$8.20 / 54	0	16	133.231328%	1.000000	-0.000034	0.000001	0.000000	0.003178
SLV7Aug20P14.50	PUT	14.50	$0.01		$0.01 / 360	0	321	126.994960%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C14.00	CALL	14.00	$8.90	$8.60 / 68	$8.70 / 54	0	16	142.649707%	1.000000	-0.000033	0.000001	0.000000	0.003068
SLV7Aug20P14.00	PUT	14.00	$0.01		$0.01 / 360	0	65	136.014318%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C13.50	CALL	13.50	$9.40	$9.10 / 68	$9.20 / 54	0	8	152.378622%	1.000000	-0.000031	0.000001	0.000000	0.002959
SLV7Aug20P13.50	PUT	13.50	$0.01		$0.01 / 360	0	199	145.331446%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C13.00	CALL	13.00	$8.85	$9.60 / 68	$9.70 / 54	0	7	162.446486%	1.000000	-0.000030	0.000001	0.000000	0.002849
SLV7Aug20P13.00	PUT	13.00	$0.01		$0.01 / 360	0	134	154.974938%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C12.50	CALL	12.50	$9.35	$10.10 / 68	$10.20 / 54	0	11	172.882828%	1.000000	-0.000029	0.000001	0.000000	0.002740
SLV7Aug20P12.50	PUT	12.50	$0.01		$0.01 / 360	0	1	164.973733%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C12.00	CALL	12.00	$9.85	$10.60 / 68	$10.70 / 54	0	20	183.723767%	1.000000	-0.000028	0.000001	0.000000	0.002630
SLV7Aug20P12.00	PUT	12.00			$0.01 / 360	0	0	175.355483%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C11.50	CALL	11.50	$9.75	$11.10 / 68	$11.20 / 54	0	1	195.009180%	1.000000	-0.000027	0.000001	0.000000	0.002521
SLV7Aug20P11.50	PUT	11.50	$0.02		$0.01 / 360	0	1	186.163746%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C11.00	CALL	11.00		$11.60 / 68	$11.70 / 54	0	0	206.781599%	1.000000	-0.000026	0.000001	0.000000	0.002411
SLV7Aug20P11.00	PUT	11.00	$0.01		$0.01 / 360	0	3	197.439617%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C10.50	CALL	10.50	$9.20	$12.10 / 68	$12.20 / 54	0	2	219.090273%	1.000000	-0.000024	0.000001	0.000000	0.002301
SLV7Aug20P10.50	PUT	10.50	$0.02		$0.01 / 360	0	20	209.226463%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C10.00	CALL	10.00		$12.60 / 68	$12.70 / 54	0	0	231.995740%	1.000000	-0.000023	0.000001	0.000000	0.002192
SLV7Aug20P10.00	PUT	10.00	$0.01		$0.01 / 360	0	392	221.584017%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Aug20C9.50	CALL	9.50	$13.15	$13.10 / 68	$13.20 / 54	0	1	245.559565%	1.000000	-0.000022	0.000001	0.000000	0.002082
SLV7Aug20P9.50	PUT	9.50	$0.01		$0.01 / 360	0	172	234.568825%	-0.000001	0.000000	0.000001	0.000000	0.000000