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

SLV Option Chain

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

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.39 | Calls Puts |Download CSV

Symbol	Type	Strike	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV22Mar19C14.50	CALL	14.50		$0.01 / 5,461	2,073	7,783	6.523792%	0.416405	-0.022197	3.491029	0.002956	0.000164
SLV22Mar19P14.50	PUT	14.50	$0.04 / 200	$0.05 / 286	500	1,729	10.422550%	-0.583595	-0.021240	3.491029	0.002956	-0.000233
SLV22Mar19C14.00	CALL	14.00	$0.44 / 1,070	$0.47 / 958	208	1,724	0.000000%	0.999993	-0.000925	0.000298	0.000000	0.000384
SLV22Mar19P15.00	PUT	15.00	$0.53 / 233	$0.56 / 1,041	73	389	54.199244%	-0.999998	0.000989	0.000090	0.000000	-0.000411
SLV22Mar19C13.00	CALL	13.00	$1.44 / 1,038	$1.47 / 959	1	312	0.000000%	1.000000	-0.000858	0.000001	0.000000	0.000356
SLV22Mar19P20.00	PUT	20.00	$5.50 / 850	$5.60 / 850	0	0	314.861462%	-1.000000	0.001319	0.000000	0.000000	-0.000548
SLV22Mar19C20.00	CALL	20.00		$0.01 / 2,264	0	0	273.288803%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV22Mar19C19.50	CALL	19.50		$0.01 / 2,264	0	0	255.069604%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV22Mar19P19.50	PUT	19.50	$5.00 / 850	$5.10 / 850	0	0	294.620272%	-1.000000	0.001286	0.000000	0.000000	-0.000534
SLV22Mar19P19.00	PUT	19.00	$4.50 / 857	$4.60 / 863	0	0	273.571405%	-1.000000	0.001253	0.000001	0.000000	-0.000521
SLV22Mar19C19.00	CALL	19.00		$0.01 / 2,264	0	0	236.155465%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19P18.50	PUT	18.50	$4.00 / 857	$4.10 / 858	0	0	251.634096%	-1.000000	0.001220	0.000001	0.000000	-0.000507
SLV22Mar19C18.50	CALL	18.50		$0.01 / 2,264	0	0	216.478532%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19C18.00	CALL	18.00		$0.01 / 2,264	0	0	195.950134%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19P18.00	PUT	18.00	$3.50 / 998	$3.60 / 1,012	0	0	228.711073%	-1.000000	0.001187	0.000001	0.000000	-0.000493
SLV22Mar19C17.50	CALL	17.50		$0.01 / 2,264	0	0	174.480615%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19P17.50	PUT	17.50	$3.00 / 998	$3.10 / 1,009	0	0	204.670964%	-1.000000	0.001154	0.000001	0.000000	-0.000479
SLV22Mar19C17.00	CALL	17.00		$0.01 / 2,266	0	1	151.925748%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19P17.00	PUT	17.00	$2.53 / 173	$2.56 / 989	0	0	172.325262%	-1.000000	0.001121	0.000001	0.000000	-0.000466
SLV22Mar19C16.50	CALL	16.50		$0.01 / 3,704	0	520	128.107957%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19P16.50	PUT	16.50	$2.03 / 173	$2.06 / 989	0	0	146.205576%	-1.000000	0.001088	0.000001	0.000000	-0.000452
SLV22Mar19C16.00	CALL	16.00		$0.01 / 6,257	0	730	102.754528%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19P16.00	PUT	16.00	$1.53 / 175	$1.56 / 988	0	0	118.303952%	-1.000000	0.001055	0.000001	0.000000	-0.000438
SLV22Mar19C15.50	CALL	15.50		$0.01 / 6,252	0	2,218	75.404592%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19P15.50	PUT	15.50	$1.02 / 993	$1.06 / 989	0	2	82.914178%	-1.000000	0.001023	0.000001	0.000000	-0.000425
SLV22Mar19C15.00	CALL	15.00		$0.01 / 8,802	0	4,826	45.054307%	0.000002	-0.000001	0.000090	0.000000	0.000000
SLV22Mar19P14.00	PUT	14.00		$0.01 / 5,211	0	1,336	43.295213%	-0.000007	-0.000002	0.000298	0.000000	0.000000
SLV22Mar19P13.50	PUT	13.50		$0.01 / 3,682	0	200	77.713017%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19C13.50	CALL	13.50	$0.94 / 1,070	$0.97 / 960	0	980	0.000000%	1.000000	-0.000891	0.000001	0.000000	0.000370
SLV22Mar19P13.00	PUT	13.00		$0.01 / 3,486	0	1	111.009763%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19P12.50	PUT	12.50		$0.01 / 3,486	0	0	144.232640%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19C12.50	CALL	12.50	$1.94 / 988	$1.97 / 990	0	0	0.000000%	1.000000	-0.000825	0.000001	0.000000	0.000342
SLV22Mar19P12.00	PUT	12.00		$0.01 / 2,260	0	1	177.861706%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19C12.00	CALL	12.00	$2.44 / 988	$2.47 / 990	0	25	0.000000%	1.000000	-0.000792	0.000001	0.000000	0.000329
SLV22Mar19C11.50	CALL	11.50	$2.94 / 851	$2.97 / 757	0	0	0.000000%	1.000000	-0.000759	0.000001	0.000000	0.000315
SLV22Mar19P11.50	PUT	11.50		$0.01 / 2,260	0	0	212.208316%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19C11.00	CALL	11.00	$3.40 / 858	$3.50 / 857	0	0	0.000000%	1.000000	-0.000726	0.000001	0.000000	0.000301
SLV22Mar19P11.00	PUT	11.00		$0.01 / 2,260	0	0	247.511709%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Mar19C10.50	CALL	10.50	$3.90 / 858	$4.00 / 857	0	0	0.000000%	1.000000	-0.000693	0.000000	0.000000	0.000288
SLV22Mar19P10.50	PUT	10.50		$0.01 / 2,261	0	0	283.991810%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV22Mar19P10.00	PUT	10.00		$0.01 / 2,262	0	0	321.864308%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV22Mar19C10.00	CALL	10.00	$4.40 / 858	$4.50 / 857	0	0	0.000000%	1.000000	-0.000660	0.000000	0.000000	0.000274
SLV22Mar19C9.00	CALL	9.00	$5.40 / 850	$5.50 / 850	0	0	0.000000%	1.000000	-0.000594	0.000000	0.000000	0.000247
SLV22Mar19P9.00	PUT	9.00		$0.01 / 2,259	0	0	402.683267%	-0.000001	0.000000	0.000000	0.000000	0.000000