SLV Option Chain

End of day data from October 30, 2020 for SLV options expired on November 13, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV13Nov20P22.00PUT22.00$0.80$0.79 / 202$0.82 / 6681,8924,27045.954541%-0.472731-0.0340960.1547480.017771-0.004695
SLV13Nov20C23.00CALL23.00$0.43$0.42 / 3$0.43 / 1591,0251,58745.164617%0.377424-0.0325920.1477300.0169650.003156
SLV13Nov20C24.00CALL24.00$0.23$0.22 / 1,092$0.23 / 19296,45047.445245%0.249295-0.0272150.1233680.0141670.002108
SLV13Nov20C25.00CALL25.00$0.13$0.13 / 372$0.14 / 2475803,71551.649579%0.152378-0.0202070.0916070.0105200.001300
SLV13Nov20C22.00CALL22.00$0.80$0.79 / 282$0.81 / 13240650644.225431%0.527269-0.0341470.1547480.0177710.004346
SLV13Nov20P20.00PUT20.00$0.21$0.20 / 1,676$0.22 / 1,0813242,07651.468681%-0.188189-0.0231180.1048880.012045-0.001819
SLV13Nov20P22.50PUT22.50$1.08$1.07 / 647$1.10 / 24122921545.914126%-0.549358-0.0339100.1539220.017676-0.005503
SLV13Nov20C22.50CALL22.50$0.59$0.58 / 679$0.59 / 119535244.442048%0.450642-0.0339610.1539220.0176760.003743
SLV13Nov20P21.50PUT21.50$0.59$0.57 / 102$0.59 / 1451861,84346.386812%-0.395399-0.0329980.1497480.017197-0.003896
SLV13Nov20C23.50CALL23.50$0.29$0.30 / 65$0.31 / 21472,46945.956040%0.309799-0.0302520.1371290.0157480.002606
SLV13Nov20P20.50PUT20.50$0.29$0.29 / 552$0.31 / 1,53712251649.756503%-0.250431-0.0272550.1236660.014201-0.002434
SLV13Nov20P19.00PUT19.00$0.11$0.10 / 1,554$0.12 / 43811337656.666866%-0.092779-0.0142350.0645780.007416-0.000888
SLV13Nov20P23.50PUT23.50$1.83$1.79 / 72$1.82 / 721044647.728499%-0.690201-0.0301980.1371290.015748-0.007051
SLV13Nov20P21.00PUT21.00$0.40$0.40 / 1,457$0.43 / 90110476647.667195%-0.320330-0.0306550.1391010.015974-0.003134
SLV13Nov20C25.50CALL25.50$0.11$0.10 / 439$0.12 / 9179645754.156806%0.115874-0.0167360.0758750.0087130.000992
SLV13Nov20C20.00CALL20.00$2.22$2.19 / 72$2.22 / 488917048.625701%0.811811-0.0231630.1048880.0120450.006400
SLV13Nov20P23.00PUT23.00$1.39$1.40 / 239$1.44 / 728016446.439674%-0.622576-0.0325400.1477300.016965-0.006295
SLV13Nov20P24.00PUT24.00$2.22$2.21 / 72$2.24 / 727619849.482235%-0.750705-0.0271600.1233680.014167-0.007755
SLV13Nov20C21.50CALL21.50$1.07$1.08 / 2$1.09 / 727629845.166740%0.604601-0.0330470.1497480.0171970.004939
SLV13Nov20C26.50CALL26.50$0.08$0.07 / 888$0.08 / 891751,17358.820300%0.063596-0.0106910.0484690.0055660.000548
SLV13Nov20P25.50PUT25.50$3.62$3.60 / 72$3.65 / 262572558.989516%-0.884126-0.0166780.0758750.008713-0.009487
SLV13Nov20C21.00CALL21.00$1.41$1.40 / 108$1.43 / 725017345.991561%0.679670-0.0307030.1391010.0159740.005496
SLV13Nov20P18.50PUT18.50$0.08$0.07 / 1,375$0.09 / 742487659.418466%-0.060306-0.0102500.0465010.005340-0.000575
SLV13Nov20C24.50CALL24.50$0.16$0.16 / 372$0.18 / 9274527749.259516%0.196751-0.0237750.1077800.0123770.001671
SLV13Nov20C27.00CALL27.00$0.06$0.06 / 890$0.07 / 4204128061.459748%0.045962-0.0082680.0374860.0043050.000397
SLV13Nov20P17.00PUT17.00$0.04$0.03 / 1,196$0.04 / 1,0203039969.411442%-0.011414-0.0025630.0116270.001335-0.000108
SLV13Nov20C28.00CALL28.00$0.05$0.04 / 1,330$0.06 / 1,351281,77566.465308%0.022925-0.0046600.0211280.0024260.000199
SLV13Nov20C28.50CALL28.50$0.05$0.04 / 888$0.05 / 3772536469.036981%0.015843-0.0034040.0154320.0017720.000138
SLV13Nov20P24.50PUT24.50$2.68$2.66 / 48$2.69 / 72244652.070879%-0.803249-0.0237190.1077800.012377-0.008397
SLV13Nov20C19.50CALL19.50$2.61$2.64 / 72$2.67 / 72184351.444078%0.864638-0.0186860.0845720.0097120.006712
SLV13Nov20P17.50PUT17.50$0.05$0.04 / 881$0.05 / 1,5011846465.786913%-0.021276-0.0043730.0198380.002278-0.000201
SLV13Nov20C27.50CALL27.50$0.06$0.05 / 954$0.06 / 7271517463.611146%0.032703-0.0062660.0284110.0032630.000283
SLV13Nov20P19.50PUT19.50$0.15$0.14 / 1,701$0.16 / 8881140653.813501%-0.135362-0.0186410.0845720.009712-0.001301
SLV13Nov20C18.00CALL18.00$3.90$4.00 / 212$4.10 / 202115252.787254%0.963018-0.0069690.0314300.0036090.007046
SLV13Nov20P16.00PUT16.00$0.02$0.02 / 770$0.03 / 1,9779078.633854%-0.002591-0.0006870.0031170.000358-0.000024
SLV13Nov20C26.00CALL26.00$0.09$0.08 / 940$0.10 / 925695456.475163%0.086575-0.0135290.0613390.0070440.000743
SLV13Nov20P26.00PUT26.00$4.12$4.05 / 72$4.15 / 21463861.352757%-0.913425-0.0134700.0613390.007044-0.009941
SLV13Nov20P25.00PUT25.00$3.15$3.10 / 99$3.15 / 72510053.349786%-0.847622-0.0201500.0916070.010520-0.008974
SLV13Nov20C30.00CALL30.00$0.04$0.03 / 651$0.04 / 88131,19676.687787%0.004833-0.0012030.0054540.0006260.000042
SLV13Nov20P16.50PUT16.50$0.03$0.02 / 1,420$0.03 / 1,9302372.031719%-0.005671-0.0013860.0062890.000722-0.000053
SLV13Nov20P26.50PUT26.50$4.61$4.55 / 72$4.60 / 7212162.906072%-0.936404-0.0106300.0484690.005566-0.010342
SLV13Nov20C20.50CALL20.50$1.78$1.78 / 108$1.81 / 72111747.424447%0.749569-0.0273020.1236660.0142010.005990
SLV13Nov20P30.00PUT30.00$7.95 / 130$8.10 / 1300081.623292%-0.995167-0.0011350.0054540.000626-0.012286
SLV13Nov20C29.00CALL29.00$0.05$0.03 / 1,368$0.05 / 1,400023471.307054%0.010802-0.0024440.0110830.0012730.000094
SLV13Nov20P29.00PUT29.00$6.15$6.95 / 140$7.10 / 14001074.364560%-0.989198-0.0023780.0110830.001273-0.011823
SLV13Nov20P28.50PUT28.50$6.50 / 130$6.60 / 1400076.138764%-0.984157-0.0033390.0154320.001772-0.011574
SLV13Nov20P28.00PUT28.00$5.20$6.00 / 130$6.10 / 14001272.049031%-0.977075-0.0045960.0211280.002426-0.011308
SLV13Nov20P27.50PUT27.50$5.80$5.50 / 140$5.60 / 13003767.835922%-0.967297-0.0062040.0284110.003263-0.011018
SLV13Nov20P27.00PUT27.00$5.35$5.05 / 72$5.10 / 20203667.595701%-0.954038-0.0082060.0374860.004305-0.010699
SLV13Nov20C19.00CALL19.00$2.83$3.05 / 212$3.15 / 20207151.291195%0.907221-0.0142780.0645780.0074160.006920
SLV13Nov20C18.50CALL18.50$3.25$3.55 / 72$3.60 / 13602153.398442%0.939694-0.0102920.0465010.0053400.007028
SLV13Nov20P18.00PUT18.00$0.07$0.05 / 1,996$0.07 / 1,263012062.607726%-0.036982-0.0069280.0314300.003609-0.000351
SLV13Nov20C17.50CALL17.50$4.50 / 130$4.60 / 1300058.998611%0.978724-0.0044130.0198380.0022780.006990
SLV13Nov20C17.00CALL17.00$5.75$4.95 / 68$5.10 / 6501167.077723%0.988586-0.0026020.0116270.0013350.006878
SLV13Nov20C16.50CALL16.50$5.10$5.45 / 130$5.60 / 1300156.803203%0.994329-0.0014240.0062890.0007220.006727
SLV13Nov20C16.00CALL16.00$5.95 / 130$6.10 / 1300062.297453%0.997409-0.0007240.0031170.0003580.006551
SLV13Nov20P15.50PUT15.50$0.03$0.01 / 1,281$0.02 / 1,6390179.242667%-0.001080-0.0003100.0014050.000161-0.000010
SLV13Nov20C15.50CALL15.50$6.45 / 130$6.55 / 1300067.938176%0.998920-0.0003450.0014050.0001610.006360
SLV13Nov20C15.00CALL15.00$6.95 / 130$7.05 / 1300073.738582%0.999593-0.0001600.0005710.0000660.006160
SLV13Nov20P15.00PUT15.00$0.02$0.01 / 1,155$0.02 / 1,63903385.777700%-0.000407-0.0001260.0005710.000066-0.000004