SLV Option Chain

End of day data from May 10, 2019 for SLV options expired on May 10, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.07 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV10May19P14.00PUT14.00$0.14 / 508$0.17 / 2825141,66811.154569%-0.933034-0.0057681.2722050.000940-0.000358
SLV10May19C13.50CALL13.50$0.34 / 901$0.35 / 204281,0830.000000%0.999707-0.0009310.0106110.0000080.000370
SLV10May19C14.00CALL14.00$0.01 / 7,4862776,48419.465708%0.066966-0.0066771.2722050.0009400.000025
SLV10May19C13.00CALL13.00$0.83 / 1,328$0.86 / 197374320.000000%1.000000-0.0008440.0000010.0000000.000356
SLV10May19C10.00CALL10.00$3.80 / 1,992$3.90 / 1,3131515259.172708%1.000000-0.0006490.0000000.0000000.000274
SLV10May19P15.00PUT15.00$1.13 / 1,211$1.17 / 11114500.000000%-1.0000000.0009740.0000010.000000-0.000411
SLV10May19P14.50PUT14.50$0.63 / 1,207$0.67 / 1116700.000000%-1.0000000.0009410.0000010.000000-0.000397
SLV10May19P13.50PUT13.50$0.01 / 6,66724,03935.382615%-0.000293-0.0000550.0106110.0000080.000000
SLV10May19P19.50PUT19.50$5.60 / 1,034$5.70 / 1,038000.000000%-1.0000000.0012660.0000000.000000-0.000534
SLV10May19C19.50CALL19.50$0.01 / 3,27000288.646225%0.0000000.0000000.0000000.0000000.000000
SLV10May19P19.00PUT19.00$5.10 / 1,036$5.20 / 1,041000.000000%-1.0000000.0012340.0000000.000000-0.000521
SLV10May19C19.00CALL19.00$0.01 / 3,27000270.023993%0.0000000.0000000.0000000.0000000.000000
SLV10May19C18.50CALL18.50$0.01 / 3,27000250.683406%0.0000000.0000000.0000000.0000000.000000
SLV10May19P18.50PUT18.50$4.60 / 1,035$4.70 / 1,039000.000000%-1.0000000.0012010.0000000.000000-0.000507
SLV10May19C18.00CALL18.00$0.01 / 3,27000230.553676%0.0000010.0000000.0000010.0000000.000000
SLV10May19P18.00PUT18.00$4.10 / 1,409$4.20 / 1,026000.000000%-1.0000000.0011690.0000010.000000-0.000493
SLV10May19C17.50CALL17.50$0.01 / 3,27000209.553847%0.0000010.0000000.0000010.0000000.000000
SLV10May19P17.50PUT17.50$3.60 / 1,410$3.70 / 1,026000.000000%-1.0000000.0011360.0000010.000000-0.000479
SLV10May19C17.00CALL17.00$0.01 / 3,27000187.579813%0.0000010.0000000.0000010.0000000.000000
SLV10May19P17.00PUT17.00$3.10 / 1,410$3.20 / 1,026000.000000%-1.0000000.0011040.0000010.000000-0.000466
SLV10May19C16.50CALL16.50$0.01 / 3,27000164.499684%0.0000010.0000000.0000010.0000000.000000
SLV10May19P16.50PUT16.50$2.63 / 1,197$2.67 / 111000.000000%-1.0000000.0010710.0000010.000000-0.000452
SLV10May19C16.00CALL16.00$0.01 / 3,9610158140.135884%0.0000010.0000000.0000010.0000000.000000
SLV10May19P16.00PUT16.00$2.13 / 1,207$2.17 / 111000.000000%-1.0000000.0010390.0000010.000000-0.000438
SLV10May19C15.50CALL15.50$0.01 / 5,0410217114.232413%0.0000010.0000000.0000010.0000000.000000
SLV10May19P15.50PUT15.50$1.63 / 1,190$1.67 / 111000.000000%-1.0000000.0010060.0000010.000000-0.000425
SLV10May19C15.00CALL15.00$0.01 / 4,98404,84986.369508%0.0000010.0000000.0000010.0000000.000000
SLV10May19C14.50CALL14.50$0.01 / 4,96902,85855.717834%0.0000010.0000000.0000010.0000000.000000
SLV10May19P13.00PUT13.00$0.01 / 4,907019472.178523%-0.0000010.0000000.0000010.0000000.000000
SLV10May19P12.50PUT12.50$0.01 / 4,36300107.289973%-0.0000010.0000000.0000010.0000000.000000
SLV10May19C12.50CALL12.50$1.33 / 240$1.37 / 8500293.185382%1.000000-0.0008120.0000010.0000000.000342
SLV10May19C12.00CALL12.00$1.83 / 250$1.87 / 85000124.777463%1.000000-0.0007790.0000010.0000000.000329
SLV10May19P12.00PUT12.00$0.01 / 4,36700142.201467%-0.0000010.0000000.0000010.0000000.000000
SLV10May19C11.50CALL11.50$2.33 / 1,211$2.37 / 85000156.893891%1.000000-0.0007470.0000010.0000000.000315
SLV10May19P11.50PUT11.50$0.01 / 3,27000177.514025%-0.0000010.0000000.0000010.0000000.000000
SLV10May19C11.00CALL11.00$2.83 / 1,215$2.87 / 85000189.846521%1.000000-0.0007140.0000010.0000000.000301
SLV10May19P11.00PUT11.00$0.01 / 3,27000213.592268%-0.0000010.0000000.0000010.0000000.000000
SLV10May19C10.50CALL10.50$3.30 / 1,038$3.40 / 1,03400223.866137%1.000000-0.0006820.0000000.0000000.000288
SLV10May19P10.50PUT10.50$0.01 / 3,27000250.725316%-0.0000010.0000000.0000000.0000000.000000
SLV10May19P10.00PUT10.00$0.01 / 3,27000289.156212%-0.0000010.0000000.0000000.0000000.000000
SLV10May19C9.50CALL9.50$4.30 / 1,038$4.40 / 1,03400295.983647%1.000000-0.0006170.0000000.0000000.000260
SLV10May19P9.50PUT9.50$0.01 / 3,27100329.132813%-0.0000010.0000000.0000000.0000000.000000