SLV Option Chain

End of day data from March 22, 2019 for SLV options expired on March 22, 2019.

Data From

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV22Mar19C14.50CALL14.50$0.01 / 5,4612,0737,7836.523792%0.416405-0.0221973.4910290.0029560.000164
SLV22Mar19P14.50PUT14.50$0.04 / 200$0.05 / 2865001,72910.422550%-0.583595-0.0212403.4910290.002956-0.000233
SLV22Mar19C14.00CALL14.00$0.44 / 1,070$0.47 / 9582081,7240.000000%0.999993-0.0009250.0002980.0000000.000384
SLV22Mar19P15.00PUT15.00$0.53 / 233$0.56 / 1,0417338954.199244%-0.9999980.0009890.0000900.000000-0.000411
SLV22Mar19C13.00CALL13.00$1.44 / 1,038$1.47 / 95913120.000000%1.000000-0.0008580.0000010.0000000.000356
SLV22Mar19P20.00PUT20.00$5.50 / 850$5.60 / 85000314.861462%-1.0000000.0013190.0000000.000000-0.000548
SLV22Mar19C20.00CALL20.00$0.01 / 2,26400273.288803%0.0000000.0000000.0000000.0000000.000000
SLV22Mar19C19.50CALL19.50$0.01 / 2,26400255.069604%0.0000000.0000000.0000000.0000000.000000
SLV22Mar19P19.50PUT19.50$5.00 / 850$5.10 / 85000294.620272%-1.0000000.0012860.0000000.000000-0.000534
SLV22Mar19P19.00PUT19.00$4.50 / 857$4.60 / 86300273.571405%-1.0000000.0012530.0000010.000000-0.000521
SLV22Mar19C19.00CALL19.00$0.01 / 2,26400236.155465%0.0000010.0000000.0000010.0000000.000000
SLV22Mar19P18.50PUT18.50$4.00 / 857$4.10 / 85800251.634096%-1.0000000.0012200.0000010.000000-0.000507
SLV22Mar19C18.50CALL18.50$0.01 / 2,26400216.478532%0.0000010.0000000.0000010.0000000.000000
SLV22Mar19C18.00CALL18.00$0.01 / 2,26400195.950134%0.0000010.0000000.0000010.0000000.000000
SLV22Mar19P18.00PUT18.00$3.50 / 998$3.60 / 1,01200228.711073%-1.0000000.0011870.0000010.000000-0.000493
SLV22Mar19C17.50CALL17.50$0.01 / 2,26400174.480615%0.0000010.0000000.0000010.0000000.000000
SLV22Mar19P17.50PUT17.50$3.00 / 998$3.10 / 1,00900204.670964%-1.0000000.0011540.0000010.000000-0.000479
SLV22Mar19C17.00CALL17.00$0.01 / 2,26601151.925748%0.0000010.0000000.0000010.0000000.000000
SLV22Mar19P17.00PUT17.00$2.53 / 173$2.56 / 98900172.325262%-1.0000000.0011210.0000010.000000-0.000466
SLV22Mar19C16.50CALL16.50$0.01 / 3,7040520128.107957%0.0000010.0000000.0000010.0000000.000000
SLV22Mar19P16.50PUT16.50$2.03 / 173$2.06 / 98900146.205576%-1.0000000.0010880.0000010.000000-0.000452
SLV22Mar19C16.00CALL16.00$0.01 / 6,2570730102.754528%0.0000010.0000000.0000010.0000000.000000
SLV22Mar19P16.00PUT16.00$1.53 / 175$1.56 / 98800118.303952%-1.0000000.0010550.0000010.000000-0.000438
SLV22Mar19C15.50CALL15.50$0.01 / 6,25202,21875.404592%0.0000010.0000000.0000010.0000000.000000
SLV22Mar19P15.50PUT15.50$1.02 / 993$1.06 / 9890282.914178%-1.0000000.0010230.0000010.000000-0.000425
SLV22Mar19C15.00CALL15.00$0.01 / 8,80204,82645.054307%0.000002-0.0000010.0000900.0000000.000000
SLV22Mar19P14.00PUT14.00$0.01 / 5,21101,33643.295213%-0.000007-0.0000020.0002980.0000000.000000
SLV22Mar19P13.50PUT13.50$0.01 / 3,682020077.713017%-0.0000010.0000000.0000010.0000000.000000
SLV22Mar19C13.50CALL13.50$0.94 / 1,070$0.97 / 96009800.000000%1.000000-0.0008910.0000010.0000000.000370
SLV22Mar19P13.00PUT13.00$0.01 / 3,48601111.009763%-0.0000010.0000000.0000010.0000000.000000
SLV22Mar19P12.50PUT12.50$0.01 / 3,48600144.232640%-0.0000010.0000000.0000010.0000000.000000
SLV22Mar19C12.50CALL12.50$1.94 / 988$1.97 / 990000.000000%1.000000-0.0008250.0000010.0000000.000342
SLV22Mar19P12.00PUT12.00$0.01 / 2,26001177.861706%-0.0000010.0000000.0000010.0000000.000000
SLV22Mar19C12.00CALL12.00$2.44 / 988$2.47 / 9900250.000000%1.000000-0.0007920.0000010.0000000.000329
SLV22Mar19C11.50CALL11.50$2.94 / 851$2.97 / 757000.000000%1.000000-0.0007590.0000010.0000000.000315
SLV22Mar19P11.50PUT11.50$0.01 / 2,26000212.208316%-0.0000010.0000000.0000010.0000000.000000
SLV22Mar19C11.00CALL11.00$3.40 / 858$3.50 / 857000.000000%1.000000-0.0007260.0000010.0000000.000301
SLV22Mar19P11.00PUT11.00$0.01 / 2,26000247.511709%-0.0000010.0000000.0000010.0000000.000000
SLV22Mar19C10.50CALL10.50$3.90 / 858$4.00 / 857000.000000%1.000000-0.0006930.0000000.0000000.000288
SLV22Mar19P10.50PUT10.50$0.01 / 2,26100283.991810%-0.0000010.0000000.0000000.0000000.000000
SLV22Mar19P10.00PUT10.00$0.01 / 2,26200321.864308%-0.0000010.0000000.0000000.0000000.000000
SLV22Mar19C10.00CALL10.00$4.40 / 858$4.50 / 857000.000000%1.000000-0.0006600.0000000.0000000.000274
SLV22Mar19C9.00CALL9.00$5.40 / 850$5.50 / 850000.000000%1.000000-0.0005940.0000000.0000000.000247
SLV22Mar19P9.00PUT9.00$0.01 / 2,25900402.683267%-0.0000010.0000000.0000000.0000000.000000