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

SLV Option Chain

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

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.08 | Calls Puts |Download CSV

Symbol	Type	Strike	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV5Apr19C14.00	CALL	14.00	$0.14 / 1,418	$0.18 / 1,438	1,695	2,626	0.000000%	0.930097	-0.008214	1.220514	0.000994	0.000356
SLV5Apr19C13.50	CALL	13.50	$0.65 / 412	$0.68 / 1,415	89	1,203	48.637183%	1.000000	-0.000877	0.000001	0.000000	0.000370
SLV5Apr19P14.50	PUT	14.50	$0.32 / 1,429	$0.35 / 486	61	1,149	0.000000%	-0.998837	0.000728	0.035184	0.000029	-0.000397
SLV5Apr19P14.00	PUT	14.00		$0.01 / 7,196	44	6,004	19.825930%	-0.069903	-0.007305	1.220514	0.000994	-0.000027
SLV5Apr19C15.00	CALL	15.00		$0.01 / 6,372	31	2,285	66.015219%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19P15.00	PUT	15.00	$0.82 / 1,418	$0.85 / 485	5	106	0.000000%	-1.000000	0.000974	0.000001	0.000000	-0.000411
SLV5Apr19C14.50	CALL	14.50		$0.01 / 10,402	1	6,369	33.260133%	0.001163	-0.000214	0.035184	0.000029	0.000000
SLV5Apr19P20.00	PUT	20.00	$5.80 / 950	$5.90 / 950	0	0	294.536814%	-1.000000	0.001299	0.000000	0.000000	-0.000548
SLV5Apr19C20.00	CALL	20.00		$0.01 / 4,553	0	0	289.799539%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV5Apr19C19.50	CALL	19.50		$0.01 / 4,510	0	0	271.711468%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV5Apr19P19.50	PUT	19.50	$5.30 / 950	$5.40 / 950	0	0	276.120505%	-1.000000	0.001266	0.000000	0.000000	-0.000534
SLV5Apr19C19.00	CALL	19.00		$0.01 / 4,510	0	0	252.945127%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV5Apr19P19.00	PUT	19.00	$4.80 / 963	$4.90 / 973	0	0	257.028107%	-1.000000	0.001234	0.000000	0.000000	-0.000521
SLV5Apr19P18.50	PUT	18.50	$4.30 / 961	$4.40 / 970	0	0	237.193577%	-1.000000	0.001201	0.000001	0.000000	-0.000507
SLV5Apr19C18.50	CALL	18.50		$0.01 / 4,510	0	0	233.443752%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19C18.00	CALL	18.00		$0.01 / 4,510	0	0	213.124747%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19P18.00	PUT	18.00	$3.80 / 1,340	$3.90 / 1,340	0	0	216.542289%	-1.000000	0.001169	0.000001	0.000000	-0.000493
SLV5Apr19C17.50	CALL	17.50		$0.01 / 4,510	0	0	191.901570%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19P17.50	PUT	17.50	$3.30 / 1,334	$3.40 / 1,334	0	0	194.980539%	-1.000000	0.001136	0.000001	0.000000	-0.000479
SLV5Apr19C17.00	CALL	17.00		$0.01 / 4,655	0	100	169.653670%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19P17.00	PUT	17.00	$2.82 / 1,331	$2.85 / 404	0	0	0.000000%	-1.000000	0.001104	0.000001	0.000000	-0.000466
SLV5Apr19C16.50	CALL	16.50		$0.01 / 4,510	0	0	146.230270%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19P16.50	PUT	16.50	$2.32 / 1,303	$2.35 / 404	0	10	0.000000%	-1.000000	0.001071	0.000001	0.000000	-0.000452
SLV5Apr19C16.00	CALL	16.00		$0.01 / 5,670	0	60	121.416562%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19P16.00	PUT	16.00	$1.82 / 1,304	$1.85 / 404	0	1	0.000000%	-1.000000	0.001039	0.000001	0.000000	-0.000438
SLV5Apr19P15.50	PUT	15.50	$1.32 / 1,301	$1.35 / 404	0	67	0.000000%	-1.000000	0.001006	0.000001	0.000000	-0.000425
SLV5Apr19C15.50	CALL	15.50		$0.01 / 5,792	0	1,062	94.881058%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19P13.50	PUT	13.50		$0.01 / 5,033	0	415	57.566920%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19P13.00	PUT	13.00		$0.01 / 3,607	0	0	92.177387%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19C13.00	CALL	13.00	$1.15 / 413	$1.18 / 1,429	0	453	79.591254%	1.000000	-0.000844	0.000001	0.000000	0.000356
SLV5Apr19P12.50	PUT	12.50		$0.01 / 3,625	0	3	126.201394%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19C12.50	CALL	12.50	$1.65 / 404	$1.68 / 1,331	0	0	110.291540%	1.000000	-0.000812	0.000001	0.000000	0.000342
SLV5Apr19P12.00	PUT	12.00		$0.01 / 1,951	0	0	160.397947%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19C12.00	CALL	12.00	$2.15 / 404	$2.18 / 1,334	0	0	141.329544%	1.000000	-0.000779	0.000001	0.000000	0.000329
SLV5Apr19C11.50	CALL	11.50	$2.65 / 404	$2.68 / 1,331	0	0	173.041392%	1.000000	-0.000747	0.000001	0.000000	0.000315
SLV5Apr19P11.50	PUT	11.50		$0.01 / 2,006	0	0	195.183740%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19C11.00	CALL	11.00	$3.10 / 973	$3.20 / 963	0	0	0.000000%	1.000000	-0.000714	0.000001	0.000000	0.000301
SLV5Apr19P11.00	PUT	11.00		$0.01 / 2,052	0	0	230.847686%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Apr19C10.50	CALL	10.50	$3.60 / 970	$3.70 / 961	0	0	0.000000%	1.000000	-0.000682	0.000000	0.000000	0.000288
SLV5Apr19P10.50	PUT	10.50		$0.01 / 2,110	0	0	267.632619%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV5Apr19P10.00	PUT	10.00		$0.01 / 2,203	0	0	305.768525%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV5Apr19C10.00	CALL	10.00	$4.10 / 973	$4.20 / 963	0	0	0.000000%	1.000000	-0.000649	0.000000	0.000000	0.000274
SLV5Apr19C9.00	CALL	9.00	$5.10 / 950	$5.20 / 950	0	0	0.000000%	1.000000	-0.000584	0.000000	0.000000	0.000247
SLV5Apr19P9.00	PUT	9.00		$0.01 / 2,452	0	0	387.033921%	-0.000001	0.000000	0.000000	0.000000	0.000000