SLV Option Chain

End of day data from August 31, 2020 for SLV options expired on October 9, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV9Oct20C27.00CALL27.00$1.59$1.59 / 2$1.60 / 3617815355.694735%0.465501-0.0220080.0898350.0345120.011813
SLV9Oct20C26.50CALL26.50$1.79$1.76 / 187$1.79 / 8017416254.807642%0.509668-0.0220870.0901460.0346310.012852
SLV9Oct20C26.00CALL26.00$2.01$1.98 / 155$2.01 / 1391486154.480875%0.554551-0.0218890.0893280.0343170.013887
SLV9Oct20P23.50PUT23.50$0.71$0.69 / 678$0.71 / 590734252.943345%-0.230701-0.0168040.0687500.026411-0.007341
SLV9Oct20C32.00CALL32.00$0.47$0.49 / 694$0.51 / 692581260.969492%0.137007-0.0121380.0495730.0190440.003625
SLV9Oct20C28.00CALL28.00$1.26$1.24 / 74$1.26 / 67574456.266639%0.381251-0.0211010.0861470.0330950.009783
SLV9Oct20P24.00PUT24.00$0.85$0.85 / 669$0.87 / 82561353.016407%-0.270362-0.0182770.0747850.028730-0.008649
SLV9Oct20C31.00CALL31.00$0.66$0.61 / 683$0.63 / 681551959.563325%0.182564-0.0146520.0598370.0229880.004801
SLV9Oct20P22.50PUT22.50$0.45$0.44 / 180$0.45 / 60845852.903332%-0.160026-0.0134450.0550010.021130-0.005042
SLV9Oct20C27.50CALL27.50$1.46$1.39 / 361$1.42 / 115315555.735143%0.422551-0.0216710.0884680.0339860.010785
SLV9Oct20C25.50CALL25.50$2.27$2.22 / 85$2.25 / 612917154.106011%0.599593-0.0214070.0873480.0335560.014902
SLV9Oct20C28.50CALL28.50$1.17$1.10 / 655$1.12 / 70261556.756767%0.341955-0.0203290.0830000.0318860.008818
SLV9Oct20C25.00CALL25.00$2.51$2.48 / 152$2.51 / 33264053.658747%0.644196-0.0206430.0842160.0323530.015879
SLV9Oct20C30.00CALL30.00$0.81$0.77 / 669$0.79 / 6692517358.381446%0.238469-0.0171470.0700210.0269000.006228
SLV9Oct20P26.00PUT26.00$1.76$1.75 / 361$1.77 / 64224054.414026%-0.445449-0.0218210.0893280.034317-0.014603
SLV9Oct20C20.50CALL20.50$6.00$5.85 / 136$5.95 / 11515054.777881%0.938979-0.0067240.0272830.0104810.020573
SLV9Oct20C21.00CALL21.00$5.46$5.40 / 116$5.50 / 12411054.263090%0.919750-0.0082900.0336820.0129400.020515
SLV9Oct20P25.00PUT25.00$1.24$1.25 / 655$1.27 / 70102753.584907%-0.355804-0.0205780.0842160.032353-0.011515
SLV9Oct20C24.50CALL24.50$2.65$2.77 / 85$2.80 / 5110353.429090%0.687747-0.0196120.0799920.0307300.016801
SLV9Oct20P22.00PUT22.00$0.32$0.34 / 719$0.36 / 721101153.085320%-0.129748-0.0116740.0477510.018344-0.004069
SLV9Oct20P23.00PUT23.00$0.57$0.55 / 702$0.57 / 59993352.821266%-0.193782-0.0151750.0620810.023849-0.006135
SLV9Oct20C23.00CALL23.00$3.60$3.75 / 182$3.85 / 11084853.129365%0.806218-0.0152350.0620810.0238490.019068
SLV9Oct20C30.50CALL30.50$0.72$0.69 / 91$0.71 / 6757459.148317%0.209190-0.0159150.0649940.0249680.005483
SLV9Oct20P25.50PUT25.50$1.48$1.49 / 651$1.51 / 667154.036176%-0.400407-0.0213410.0873480.033556-0.013040
SLV9Oct20P27.00PUT27.00$2.30$2.33 / 190$2.36 / 615455.197336%-0.534499-0.0219380.0898350.034512-0.017773
SLV9Oct20C19.00CALL19.00$7.47$7.25 / 21$7.35 / 105055.941947%0.977074-0.0030530.0122830.0047190.020117
SLV9Oct20C29.00CALL29.00$1.00$0.98 / 658$1.00 / 6584257.399122%0.304940-0.0193880.0791660.0304130.007900
SLV9Oct20P26.50PUT26.50$2.04$2.03 / 301$2.05 / 634054.742903%-0.490332-0.0220180.0901460.034631-0.016186
SLV9Oct20P21.00PUT21.00$0.21$0.21 / 118$0.22 / 50041554.066230%-0.080250-0.0082350.0336820.012940-0.002496
SLV9Oct20C23.50CALL23.50$3.37$3.40 / 106$3.45 / 7832152.665458%0.769299-0.0168650.0687500.0264110.018410
SLV9Oct20C22.50CALL22.50$4.20$4.15 / 46$4.20 / 923152.795635%0.839974-0.0135040.0550010.0211300.019613
SLV9Oct20P18.50PUT18.50$0.06$0.06 / 793$0.08 / 5943360.150409%-0.015586-0.0021630.0088460.003398-0.000477
SLV9Oct20C31.50CALL31.50$0.54$0.55 / 172$0.57 / 6862060.414612%0.158534-0.0133850.0546650.0210000.004182
SLV9Oct20C32.50CALL32.50$0.48$0.44 / 311$0.46 / 6961061.666262%0.117853-0.0109300.0446420.0171500.003127
SLV9Oct20P24.50PUT24.50$1.03$1.04 / 662$1.06 / 761753.349892%-0.312253-0.0195480.0799920.030730-0.010045
SLV9Oct20C24.00CALL24.00$3.10$3.05 / 145$3.15 / 11712553.274673%0.729638-0.0183400.0747850.0287300.017650
SLV9Oct20P21.50PUT21.50$0.28$0.27 / 168$0.28 / 49311553.512021%-0.103136-0.0099190.0405700.015585-0.003221
SLV9Oct20P20.50PUT20.50$0.15$0.16 / 483$0.17 / 4201154.540062%-0.061021-0.0066710.0272830.010481-0.001891
SLV9Oct20P32.50PUT32.50$6.65 / 151$6.75 / 890060.907851%-0.882147-0.0108460.0446420.017150-0.032486
SLV9Oct20P32.00PUT32.00$6.20 / 117$6.30 / 740060.254453%-0.862993-0.0120540.0495730.019044-0.031440
SLV9Oct20P31.50PUT31.50$5.80 / 73$5.85 / 1090060.345342%-0.841466-0.0133030.0546650.021000-0.030335
SLV9Oct20P31.00PUT31.00$5.35 / 110$5.40 / 330059.114248%-0.817436-0.0145710.0598370.022988-0.029168
SLV9Oct20P30.50PUT30.50$4.90 / 128$5.00 / 1000058.537843%-0.790810-0.0158360.0649940.024968-0.027938
SLV9Oct20P30.00PUT30.00$5.00$4.50 / 105$4.60 / 10701058.489187%-0.761531-0.0170690.0700210.026900-0.026645
SLV9Oct20C29.50CALL29.50$0.68$0.87 / 666$0.89 / 6640357.929549%0.270404-0.0183160.0747910.0287320.007035
SLV9Oct20P29.50PUT29.50$4.10 / 164$4.15 / 330057.204673%-0.729596-0.0182390.0747910.028732-0.025291
SLV9Oct20P29.00PUT29.00$3.70 / 176$3.80 / 1810057.177695%-0.695060-0.0193130.0791660.030413-0.023878
SLV9Oct20P28.50PUT28.50$3.35 / 163$3.40 / 1330056.694425%-0.658045-0.0202550.0830000.031886-0.022411
SLV9Oct20P28.00PUT28.00$3.40$3.00 / 158$3.05 / 1800156.502796%-0.618749-0.0210280.0861470.033095-0.020898
SLV9Oct20P27.50PUT27.50$2.65 / 325$2.68 / 510055.526316%-0.577449-0.0216000.0884680.033986-0.019349
SLV9Oct20C22.00CALL22.00$4.01$4.55 / 89$4.60 / 78012652.702765%0.870252-0.0117310.0477510.0183440.020038
SLV9Oct20C21.50CALL21.50$4.95 / 148$5.05 / 1050053.074335%0.896864-0.0099750.0405700.0155850.020338
SLV9Oct20C20.00CALL20.00$6.35 / 33$6.40 / 1150056.775246%0.954739-0.0053150.0215240.0082690.020518
SLV9Oct20P20.00PUT20.00$0.15$0.12 / 562$0.14 / 5020255.530628%-0.045261-0.0052630.0215240.008269-0.001397
SLV9Oct20C19.50CALL19.50$6.25$6.75 / 14$6.90 / 100155.487364%0.967318-0.0040870.0165080.0063420.020362
SLV9Oct20P19.50PUT19.50$0.10 / 486$0.11 / 5000056.928738%-0.032682-0.0040370.0165080.006342-0.001005
SLV9Oct20P19.00PUT19.00$0.09$0.08 / 503$0.09 / 48701258.414182%-0.022926-0.0030040.0122830.004719-0.000703
SLV9Oct20C18.50CALL18.50$7.75 / 18$7.85 / 100059.838255%0.984414-0.0022110.0088460.0033980.019795