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

SLV Option Chain

End of day data from May 3, 2019 for SLV options expired on May 3, 2019.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.195 | Calls Puts |Download CSV

Symbol	Type	Strike	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV3May19C14.00	CALL	14.00		$0.01 / 5,701	7,301	6,631	5.500060%	0.448762	-0.021417	3.725003	0.002896	0.000171
SLV3May19P14.00	PUT	14.00	$0.02 / 150	$0.03 / 250	2,627	3,799	5.830345%	-0.551238	-0.020507	3.725003	0.002896	-0.000213
SLV3May19C13.50	CALL	13.50	$0.46 / 188	$0.50 / 288	296	1,314	0.000000%	0.999998	-0.000878	0.000072	0.000000	0.000370
SLV3May19C13.00	CALL	13.00	$0.96 / 111	$1.03 / 705	25	260	79.884837%	1.000000	-0.000845	0.000001	0.000000	0.000356
SLV3May19P14.50	PUT	14.50	$0.46 / 233	$0.54 / 155	13	50	0.000000%	-0.999999	0.000942	0.000048	0.000000	-0.000397
SLV3May19P13.50	PUT	13.50		$0.01 / 4,016	5	1,412	45.576173%	-0.000002	0.000000	0.000072	0.000000	0.000000
SLV3May19P15.50	PUT	15.50	$1.42 / 300	$1.57 / 281	1	2	0.000000%	-1.000000	0.001008	0.000001	0.000000	-0.000425
SLV3May19P19.50	PUT	19.50	$5.45 / 300	$5.80 / 300	0	0	427.331912%	-1.000000	0.001268	0.000000	0.000000	-0.000534
SLV3May19C19.50	CALL	19.50		$0.01 / 3,063	0	0	281.081475%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV3May19P19.00	PUT	19.00	$4.95 / 300	$5.30 / 271	0	0	402.563546%	-1.000000	0.001235	0.000000	0.000000	-0.000521
SLV3May19C19.00	CALL	19.00		$0.01 / 3,049	0	0	262.397068%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV3May19P18.50	PUT	18.50	$4.45 / 311	$4.60 / 300	0	0	246.863686%	-1.000000	0.001203	0.000001	0.000000	-0.000507
SLV3May19C18.50	CALL	18.50		$0.01 / 3,049	0	0	242.985580%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19C18.00	CALL	18.00		$0.01 / 3,049	0	0	222.774496%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19P18.00	PUT	18.00	$3.95 / 300	$4.10 / 300	0	0	226.320633%	-1.000000	0.001170	0.000001	0.000000	-0.000493
SLV3May19C17.50	CALL	17.50		$0.01 / 3,049	0	0	201.676623%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19P17.50	PUT	17.50	$3.45 / 300	$3.55 / 278	0	0	0.000000%	-1.000000	0.001138	0.000001	0.000000	-0.000479
SLV3May19C17.00	CALL	17.00		$0.01 / 3,049	0	0	179.583580%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19P17.00	PUT	17.00	$2.95 / 300	$3.05 / 231	0	0	0.000000%	-1.000000	0.001105	0.000001	0.000000	-0.000466
SLV3May19P16.50	PUT	16.50	$2.48 / 111	$2.54 / 209	0	0	0.000000%	-1.000000	0.001073	0.000001	0.000000	-0.000452
SLV3May19C16.50	CALL	16.50		$0.01 / 3,049	0	0	156.358730%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19C16.00	CALL	16.00		$0.01 / 4,857	0	501	131.804386%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19P16.00	PUT	16.00	$1.94 / 300	$2.07 / 302	0	0	0.000000%	-1.000000	0.001040	0.000001	0.000000	-0.000438
SLV3May19C15.50	CALL	15.50		$0.01 / 4,870	0	106	105.636363%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19C15.00	CALL	15.00		$0.01 / 4,850	0	441	77.367479%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19P15.00	PUT	15.00	$0.93 / 466	$1.07 / 244	0	5	0.000000%	-1.000000	0.000975	0.000001	0.000000	-0.000411
SLV3May19C14.50	CALL	14.50		$0.01 / 4,865	0	3,027	45.932542%	0.000001	0.000000	0.000048	0.000000	0.000000
SLV3May19P13.00	PUT	13.00		$0.01 / 4,048	0	209	81.230465%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19P12.50	PUT	12.50		$0.01 / 6,131	0	0	115.811354%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19C12.50	CALL	12.50	$1.40 / 300	$1.54 / 252	0	0	0.000000%	1.000000	-0.000813	0.000001	0.000000	0.000342
SLV3May19C12.00	CALL	12.00	$1.93 / 111	$2.06 / 406	0	0	148.421938%	1.000000	-0.000780	0.000001	0.000000	0.000329
SLV3May19P12.00	PUT	12.00		$0.01 / 6,287	0	7	150.387129%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19C11.50	CALL	11.50	$2.41 / 311	$2.56 / 353	0	0	0.000000%	1.000000	-0.000748	0.000001	0.000000	0.000315
SLV3May19P11.50	PUT	11.50		$0.01 / 3,277	0	0	185.451855%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19C11.00	CALL	11.00	$2.92 / 111	$3.00 / 190	0	0	0.000000%	1.000000	-0.000715	0.000001	0.000000	0.000301
SLV3May19P11.00	PUT	11.00		$0.01 / 3,467	0	0	221.339897%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3May19C10.50	CALL	10.50	$3.40 / 311	$3.55 / 323	0	0	0.000000%	1.000000	-0.000683	0.000000	0.000000	0.000288
SLV3May19P10.50	PUT	10.50		$0.01 / 3,467	0	0	258.310454%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV3May19P10.00	PUT	10.00		$0.01 / 3,278	0	0	296.605465%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV3May19C10.00	CALL	10.00	$3.90 / 300	$4.05 / 300	0	0	0.000000%	1.000000	-0.000650	0.000000	0.000000	0.000274
SLV3May19C9.50	CALL	9.50	$4.40 / 300	$4.55 / 300	0	0	0.000000%	1.000000	-0.000618	0.000000	0.000000	0.000260
SLV3May19P9.50	PUT	9.50		$0.01 / 3,299	0	0	336.463827%	-0.000001	0.000000	0.000000	0.000000	0.000000