SLV Option Chain

End of day data from July 31, 2020 for SLV options expired on September 4, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV4Sep20P20.00PUT20.00$0.38$0.37 / 163$0.39 / 8270853648.694467%-0.116943-0.0067830.0789290.013975-0.002760
SLV4Sep20C22.50CALL22.50$1.56$1.53 / 114$1.57 / 1294641,61852.035049%0.547039-0.0137200.1591900.0281870.011169
SLV4Sep20P22.50PUT22.50$1.41$1.38 / 168$1.41 / 7141894752.102017%-0.452961-0.0136670.1591900.028187-0.011021
SLV4Sep20C22.00CALL22.00$1.76$1.76 / 52$1.79 / 193481,53650.911049%0.626563-0.0131190.1521690.0269440.012678
SLV4Sep20C23.00CALL23.00$1.34$1.34 / 58$1.36 / 723332,15853.048223%0.467364-0.0137660.1597690.0282890.009617
SLV4Sep20C28.00CALL28.00$0.36$0.37 / 220$0.40 / 3283322,47664.315707%0.030560-0.0023900.0277630.0049160.000655
SLV4Sep20C26.50CALL26.50$0.54$0.54 / 67$0.56 / 5130228161.219665%0.085126-0.0053890.0625970.0110840.001810
SLV4Sep20P22.00PUT22.00$1.12$1.11 / 145$1.13 / 7425099950.978366%-0.373437-0.0130680.1521690.026944-0.009019
SLV4Sep20C30.00CALL30.00$0.25$0.24 / 184$0.26 / 28622642268.382196%0.006198-0.0006050.0070310.0012450.000134
SLV4Sep20C35.00CALL35.00$0.09$0.10 / 223$0.12 / 31321020278.793968%0.000047-0.0000070.0000790.0000140.000001
SLV4Sep20C25.00CALL25.00$0.79$0.79 / 58$0.81 / 811782,03357.881681%0.200188-0.0096920.1125590.0199300.004212
SLV4Sep20C21.50CALL21.50$1.93$2.04 / 4$2.05 / 1913039350.342815%0.702653-0.0120030.1391490.0246380.014070
SLV4Sep20C24.00CALL24.00$1.02$1.02 / 69$1.05 / 1141291,09555.467953%0.319416-0.0123670.1435870.0254240.006657
SLV4Sep20C24.50CALL24.50$0.91$0.90 / 40$0.92 / 2011982256.721226%0.255578-0.0111250.1291830.0228740.005354
SLV4Sep20C21.00CALL21.00$2.28$2.31 / 71$2.35 / 4410237149.149117%0.772243-0.0104740.1213450.0214860.015279
SLV4Sep20C34.00CALL34.00$0.12$0.12 / 69$0.13 / 189101476.568993%0.000136-0.0000180.0002130.0000380.000003
SLV4Sep20P21.50PUT21.50$0.91$0.87 / 166$0.89 / 7710028650.028475%-0.297347-0.0119530.1391490.024638-0.007134
SLV4Sep20P20.50PUT20.50$0.52$0.50 / 194$0.52 / 12310086148.801003%-0.167117-0.0086420.1005710.017808-0.003964
SLV4Sep20C23.50CALL23.50$1.17$1.17 / 61$1.20 / 1119039354.396217%0.390630-0.0132870.1542430.0273110.008093
SLV4Sep20C27.00CALL27.00$0.48$0.48 / 54$0.50 / 3694424962.405931%0.061591-0.0042060.0488560.0086510.001313
SLV4Sep20C26.00CALL26.00$0.62$0.61 / 64$0.64 / 3354236760.265650%0.115460-0.0067340.0782170.0138490.002448
SLV4Sep20C20.00CALL20.00$2.99$3.00 / 70$3.05 / 863219148.081517%0.883057-0.0068290.0789290.0139750.016964
SLV4Sep20P23.00PUT23.00$1.73$1.69 / 36$1.72 / 1022413553.468470%-0.532636-0.0137120.1597690.028289-0.013066
SLV4Sep20P18.00PUT18.00$0.11$0.10 / 85$0.11 / 792426550.537980%-0.015796-0.0013670.0159080.002817-0.000367
SLV4Sep20C25.50CALL25.50$0.69$0.69 / 128$0.72 / 642244659.033574%0.153575-0.0081940.0951670.0168510.003244
SLV4Sep20P21.00PUT21.00$0.72$0.67 / 112$0.69 / 1141844349.428986%-0.227757-0.0104250.1213450.021486-0.005431
SLV4Sep20C32.00CALL32.00$0.17$0.16 / 126$0.18 / 19313372.288553%0.001007-0.0001170.0013610.0002410.000022
SLV4Sep20C36.00CALL36.00$0.09$0.09 / 80$0.10 / 13512180.566053%0.000016-0.0000020.0000280.0000050.000000
SLV4Sep20P19.50PUT19.50$0.28$0.27 / 73$0.28 / 1281216748.570450%-0.077675-0.0050210.0584180.010344-0.001825
SLV4Sep20C40.00CALL40.00$0.06$0.06 / 143$0.07 / 125112189.052159%0.0000010.0000000.0000010.0000000.000000
SLV4Sep20P25.00PUT25.00$3.25$3.10 / 294$3.20 / 122111158.158182%-0.799812-0.0096340.1125590.019930-0.020443
SLV4Sep20P28.00PUT28.00$5.85$5.70 / 85$5.75 / 1910064.169132%-0.969440-0.0023250.0277630.004916-0.026959
SLV4Sep20P27.00PUT27.00$5.11$4.80 / 136$4.85 / 1910062.030615%-0.938409-0.0041430.0488560.008651-0.025314
SLV4Sep20P26.00PUT26.00$4.20$3.95 / 29$4.00 / 11510060.574174%-0.884540-0.0066730.0782170.013849-0.023194
SLV4Sep20P19.00PUT19.00$0.20$0.19 / 94$0.21 / 1861024848.974997%-0.048724-0.0034890.0405960.007188-0.001141
SLV4Sep20C31.00CALL31.00$0.22$0.20 / 67$0.21 / 678570.354856%0.002562-0.0002740.0031880.0005640.000055
SLV4Sep20C19.00CALL19.00$3.75$3.80 / 96$3.90 / 78710948.481899%0.951276-0.0035340.0405960.0071880.017598
SLV4Sep20C29.00CALL29.00$0.29$0.30 / 75$0.32 / 2446066.465803%0.014187-0.0012480.0145050.0025680.000305
SLV4Sep20C20.50CALL20.50$2.55$2.64 / 53$2.68 / 59482048.491769%0.832883-0.0086890.1005710.0178080.016254
SLV4Sep20C18.50CALL18.50$4.15$4.25 / 110$4.35 / 494349.503999%0.971291-0.0023090.0263600.0046670.017575
SLV4Sep20P18.50PUT18.50$0.15$0.14 / 45$0.15 / 415415349.645540%-0.028709-0.0022660.0263600.004667-0.000670
SLV4Sep20C17.00CALL17.00$5.25$5.65 / 62$5.80 / 1941455.155842%0.996206-0.0004300.0045400.0008040.016678
SLV4Sep20C33.00CALL33.00$0.15$0.14 / 69$0.15 / 1893274.453840%0.000378-0.0000470.0005510.0000980.000008
SLV4Sep20C14.00CALL14.00$8.40$8.60 / 2$8.75 / 152069.611974%0.999995-0.0000330.0000080.0000020.013807
SLV4Sep20C27.50CALL27.50$0.41$0.42 / 193$0.44 / 57115663.168768%0.043763-0.0032060.0372420.0065940.000936
SLV4Sep20P24.50PUT24.50$2.98$2.74 / 23$2.78 / 5411556.985321%-0.744422-0.0110680.1291830.022874-0.018809
SLV4Sep20P24.00PUT24.00$2.77$2.37 / 30$2.40 / 21112155.722398%-0.680584-0.0123110.1435870.025424-0.017013
SLV4Sep20P40.00PUT40.00$17.35 / 21$17.50 / 120092.629083%-1.0000000.0000930.0000010.000000-0.039449
SLV4Sep20C39.00CALL39.00$0.09$0.07 / 47$0.08 / 32601187.817948%0.0000010.0000000.0000010.0000000.000000
SLV4Sep20P39.00PUT39.00$16.35 / 49$16.50 / 140089.325748%-0.9999990.0000910.0000010.000000-0.038463
SLV4Sep20C38.00CALL38.00$0.07 / 99$0.09 / 4770085.351894%0.0000020.0000000.0000030.0000010.000000
SLV4Sep20P38.00PUT38.00$15.35 / 48$15.50 / 140085.907438%-0.9999980.0000880.0000030.000001-0.037476
SLV4Sep20P37.00PUT37.00$14.35 / 47$14.50 / 40082.366027%-0.9999950.0000850.0000100.000002-0.036490
SLV4Sep20C37.00CALL37.00$0.08 / 98$0.09 / 1210082.682458%0.000005-0.0000010.0000100.0000020.000000
SLV4Sep20P36.00PUT36.00$13.10$13.35 / 15$13.50 / 2201078.692150%-0.9999840.0000810.0000280.000005-0.035504
SLV4Sep20P35.00PUT35.00$12.20$12.40 / 68$12.50 / 6701078.515975%-0.9999530.0000750.0000790.000014-0.034517
SLV4Sep20P34.00PUT34.00$11.45 / 29$11.50 / 830077.497522%-0.9998640.0000610.0002130.000038-0.033528
SLV4Sep20P33.00PUT33.00$10.45 / 96$10.55 / 1110075.790694%-0.9996220.0000290.0005510.000098-0.032537
SLV4Sep20P32.00PUT32.00$9.30$9.50 / 19$9.55 / 10002473.469626%-0.998993-0.0000430.0013610.000241-0.031537
SLV4Sep20P31.00PUT31.00$8.50 / 90$8.60 / 370070.569715%-0.997438-0.0002020.0031880.000564-0.030517
SLV4Sep20P30.00PUT30.00$7.55 / 112$7.65 / 490068.920114%-0.993802-0.0005350.0070310.001245-0.029453
SLV4Sep20P29.00PUT29.00$6.60 / 100$6.70 / 740066.307721%-0.985813-0.0011810.0145050.002568-0.028295
SLV4Sep20P27.50PUT27.50$5.46$5.25 / 81$5.30 / 230363.288000%-0.956237-0.0031420.0372420.006594-0.026185
SLV4Sep20P26.50PUT26.50$4.40$4.35 / 201$4.45 / 6901261.548465%-0.914874-0.0053270.0625970.011084-0.024324
SLV4Sep20P25.50PUT25.50$3.50 / 199$3.60 / 970059.120908%-0.846425-0.0081340.0951670.016851-0.021904
SLV4Sep20P23.50PUT23.50$2.25$2.02 / 31$2.05 / 74012454.643790%-0.609370-0.0132320.1542430.027311-0.015083
SLV4Sep20C19.50CALL19.50$2.89$3.40 / 59$3.45 / 8109448.158770%0.922325-0.0050660.0584180.0103440.017406
SLV4Sep20C18.00CALL18.00$4.01$4.70 / 40$4.80 / 8202349.194580%0.984204-0.0014090.0159080.0028170.017385
SLV4Sep20C17.50CALL17.50$4.35$5.15 / 50$5.30 / 200250.511660%0.991936-0.0008030.0088700.0015710.017072
SLV4Sep20P17.50PUT17.50$0.12$0.07 / 86$0.09 / 343045252.173579%-0.008064-0.0007630.0088700.001571-0.000187
SLV4Sep20P17.00PUT17.00$0.09$0.05 / 86$0.07 / 70044553.720234%-0.003794-0.0003900.0045400.000804-0.000088
SLV4Sep20C16.50CALL16.50$5.48$6.15 / 48$6.30 / 300759.896571%0.998368-0.0002210.0021180.0003750.016235
SLV4Sep20P16.50PUT16.50$0.05$0.04 / 86$0.06 / 74077356.409290%-0.001632-0.0001820.0021180.000375-0.000038
SLV4Sep20C16.00CALL16.00$5.97$6.65 / 16$6.75 / 40559.592231%0.999363-0.0001140.0008930.0001580.015765
SLV4Sep20P16.00PUT16.00$0.05$0.03 / 88$0.05 / 7603158.702216%-0.000637-0.0000770.0008930.000158-0.000015
SLV4Sep20C15.50CALL15.50$7.05 / 75$7.30 / 940056.281294%0.999777-0.0000650.0003380.0000600.015281
SLV4Sep20P15.50PUT15.50$0.03 / 72$0.04 / 720061.920303%-0.000223-0.0000290.0003380.000060-0.000005
SLV4Sep20C15.00CALL15.00$7.57$7.60 / 10$7.80 / 980569.039418%0.999930-0.0000450.0001130.0000200.014792
SLV4Sep20P15.00PUT15.00$0.04$0.02 / 82$0.04 / 880464.956042%-0.000070-0.0000100.0001130.000020-0.000002
SLV4Sep20P14.50PUT14.50$0.02 / 72$0.03 / 720067.750588%-0.000019-0.0000030.0000330.0000060.000000
SLV4Sep20C14.50CALL14.50$8.10 / 18$8.25 / 210065.033874%0.999981-0.0000370.0000330.0000060.014300
SLV4Sep20P14.00PUT14.00$0.04$0.02 / 72$0.03 / 7201172.467417%-0.000005-0.0000010.0000080.0000020.000000