SLV Option Chain

End of day data from April 5, 2019 for SLV options expired on April 5, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.08 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV5Apr19C14.00CALL14.00$0.14 / 1,418$0.18 / 1,4381,6952,6260.000000%0.930097-0.0082141.2205140.0009940.000356
SLV5Apr19C13.50CALL13.50$0.65 / 412$0.68 / 1,415891,20348.637183%1.000000-0.0008770.0000010.0000000.000370
SLV5Apr19P14.50PUT14.50$0.32 / 1,429$0.35 / 486611,1490.000000%-0.9988370.0007280.0351840.000029-0.000397
SLV5Apr19P14.00PUT14.00$0.01 / 7,196446,00419.825930%-0.069903-0.0073051.2205140.000994-0.000027
SLV5Apr19C15.00CALL15.00$0.01 / 6,372312,28566.015219%0.0000010.0000000.0000010.0000000.000000
SLV5Apr19P15.00PUT15.00$0.82 / 1,418$0.85 / 48551060.000000%-1.0000000.0009740.0000010.000000-0.000411
SLV5Apr19C14.50CALL14.50$0.01 / 10,40216,36933.260133%0.001163-0.0002140.0351840.0000290.000000
SLV5Apr19P20.00PUT20.00$5.80 / 950$5.90 / 95000294.536814%-1.0000000.0012990.0000000.000000-0.000548
SLV5Apr19C20.00CALL20.00$0.01 / 4,55300289.799539%0.0000000.0000000.0000000.0000000.000000
SLV5Apr19C19.50CALL19.50$0.01 / 4,51000271.711468%0.0000000.0000000.0000000.0000000.000000
SLV5Apr19P19.50PUT19.50$5.30 / 950$5.40 / 95000276.120505%-1.0000000.0012660.0000000.000000-0.000534
SLV5Apr19C19.00CALL19.00$0.01 / 4,51000252.945127%0.0000000.0000000.0000000.0000000.000000
SLV5Apr19P19.00PUT19.00$4.80 / 963$4.90 / 97300257.028107%-1.0000000.0012340.0000000.000000-0.000521
SLV5Apr19P18.50PUT18.50$4.30 / 961$4.40 / 97000237.193577%-1.0000000.0012010.0000010.000000-0.000507
SLV5Apr19C18.50CALL18.50$0.01 / 4,51000233.443752%0.0000010.0000000.0000010.0000000.000000
SLV5Apr19C18.00CALL18.00$0.01 / 4,51000213.124747%0.0000010.0000000.0000010.0000000.000000
SLV5Apr19P18.00PUT18.00$3.80 / 1,340$3.90 / 1,34000216.542289%-1.0000000.0011690.0000010.000000-0.000493
SLV5Apr19C17.50CALL17.50$0.01 / 4,51000191.901570%0.0000010.0000000.0000010.0000000.000000
SLV5Apr19P17.50PUT17.50$3.30 / 1,334$3.40 / 1,33400194.980539%-1.0000000.0011360.0000010.000000-0.000479
SLV5Apr19C17.00CALL17.00$0.01 / 4,6550100169.653670%0.0000010.0000000.0000010.0000000.000000
SLV5Apr19P17.00PUT17.00$2.82 / 1,331$2.85 / 404000.000000%-1.0000000.0011040.0000010.000000-0.000466
SLV5Apr19C16.50CALL16.50$0.01 / 4,51000146.230270%0.0000010.0000000.0000010.0000000.000000
SLV5Apr19P16.50PUT16.50$2.32 / 1,303$2.35 / 4040100.000000%-1.0000000.0010710.0000010.000000-0.000452
SLV5Apr19C16.00CALL16.00$0.01 / 5,670060121.416562%0.0000010.0000000.0000010.0000000.000000
SLV5Apr19P16.00PUT16.00$1.82 / 1,304$1.85 / 404010.000000%-1.0000000.0010390.0000010.000000-0.000438
SLV5Apr19P15.50PUT15.50$1.32 / 1,301$1.35 / 4040670.000000%-1.0000000.0010060.0000010.000000-0.000425
SLV5Apr19C15.50CALL15.50$0.01 / 5,79201,06294.881058%0.0000010.0000000.0000010.0000000.000000
SLV5Apr19P13.50PUT13.50$0.01 / 5,033041557.566920%-0.0000010.0000000.0000010.0000000.000000
SLV5Apr19P13.00PUT13.00$0.01 / 3,6070092.177387%-0.0000010.0000000.0000010.0000000.000000
SLV5Apr19C13.00CALL13.00$1.15 / 413$1.18 / 1,429045379.591254%1.000000-0.0008440.0000010.0000000.000356
SLV5Apr19P12.50PUT12.50$0.01 / 3,62503126.201394%-0.0000010.0000000.0000010.0000000.000000
SLV5Apr19C12.50CALL12.50$1.65 / 404$1.68 / 1,33100110.291540%1.000000-0.0008120.0000010.0000000.000342
SLV5Apr19P12.00PUT12.00$0.01 / 1,95100160.397947%-0.0000010.0000000.0000010.0000000.000000
SLV5Apr19C12.00CALL12.00$2.15 / 404$2.18 / 1,33400141.329544%1.000000-0.0007790.0000010.0000000.000329
SLV5Apr19C11.50CALL11.50$2.65 / 404$2.68 / 1,33100173.041392%1.000000-0.0007470.0000010.0000000.000315
SLV5Apr19P11.50PUT11.50$0.01 / 2,00600195.183740%-0.0000010.0000000.0000010.0000000.000000
SLV5Apr19C11.00CALL11.00$3.10 / 973$3.20 / 963000.000000%1.000000-0.0007140.0000010.0000000.000301
SLV5Apr19P11.00PUT11.00$0.01 / 2,05200230.847686%-0.0000010.0000000.0000010.0000000.000000
SLV5Apr19C10.50CALL10.50$3.60 / 970$3.70 / 961000.000000%1.000000-0.0006820.0000000.0000000.000288
SLV5Apr19P10.50PUT10.50$0.01 / 2,11000267.632619%-0.0000010.0000000.0000000.0000000.000000
SLV5Apr19P10.00PUT10.00$0.01 / 2,20300305.768525%-0.0000010.0000000.0000000.0000000.000000
SLV5Apr19C10.00CALL10.00$4.10 / 973$4.20 / 963000.000000%1.000000-0.0006490.0000000.0000000.000274
SLV5Apr19C9.00CALL9.00$5.10 / 950$5.20 / 950000.000000%1.000000-0.0005840.0000000.0000000.000247
SLV5Apr19P9.00PUT9.00$0.01 / 2,45200387.033921%-0.0000010.0000000.0000000.0000000.000000