SLV Option Chain

End of day data from May 17, 2019 for SLV options expired on May 17, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.10 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV17May19C13.50CALL13.50$0.01 / 2,994$0.02 / 3004,4693,3914.196833%0.525161-0.0200924.0356850.0028140.000193
SLV17May19P13.50PUT13.50$0.01 / 25$0.02 / 7,1981,3761,5386.305445%-0.474839-0.0192274.0356850.002814-0.000177
SLV17May19P14.00PUT14.00$0.47 / 1,418$0.50 / 3341,32840,4190.000000%-1.0000000.0008970.0000230.000000-0.000384
SLV17May19C13.00CALL13.00$0.50 / 284$0.54 / 1,4412572,01452.967001%1.000000-0.0008330.0000050.0000000.000356
SLV17May19C14.00CALL14.00$0.01 / 8,4219724,97246.137203%0.0000010.0000000.0000230.0000000.000000
SLV17May19C10.00CALL10.00$3.45 / 2,624$3.55 / 1,944941080.000000%1.000000-0.0006410.0000000.0000000.000274
SLV17May19P15.00PUT15.00$1.47 / 153$1.50 / 295596470.000000%-1.0000000.0009610.0000010.000000-0.000411
SLV17May19C15.00CALL15.00$0.01 / 5,9693615,918108.082935%0.0000010.0000000.0000010.0000000.000000
SLV17May19P15.50PUT15.50$1.97 / 37$2.00 / 21612120.000000%-1.0000000.0009930.0000010.000000-0.000425
SLV17May19P13.00PUT13.00$0.01 / 5,468216,83848.750706%-0.0000010.0000000.0000050.0000000.000000
SLV17May19C28.00CALL28.00$0.01 / 3,41400549.687953%0.0000000.0000000.0000000.0000000.000000
SLV17May19P28.00PUT28.00$14.45 / 801$14.55 / 90100527.065384%-1.0000000.0017930.0000000.000000-0.000767
SLV17May19P27.00PUT27.00$13.45 / 750$13.55 / 88500503.914387%-1.0000000.0017290.0000000.000000-0.000740
SLV17May19C27.00CALL27.00$0.01 / 3,41800526.323774%0.0000000.0000000.0000000.0000000.000000
SLV17May19P26.00PUT26.00$12.45 / 801$12.55 / 94500479.760933%-1.0000000.0016650.0000000.000000-0.000712
SLV17May19C26.00CALL26.00$0.01 / 3,41800501.875760%0.0000000.0000000.0000000.0000000.000000
SLV17May19C25.00CALL25.00$0.01 / 3,41600476.242134%0.0000000.0000000.0000000.0000000.000000
SLV17May19P25.00PUT25.00$11.45 / 801$11.55 / 90100454.496275%-1.0000000.0016010.0000000.000000-0.000685
SLV17May19C24.00CALL24.00$0.01 / 3,41600449.296825%0.0000000.0000000.0000000.0000000.000000
SLV17May19P24.00PUT24.00$10.45 / 801$10.55 / 90100428.024505%-1.0000000.0015370.0000000.000000-0.000657
SLV17May19C23.00CALL23.00$0.01 / 3,41700420.900217%0.0000000.0000000.0000000.0000000.000000
SLV17May19P23.00PUT23.00$9.45 / 801$9.55 / 90100400.206054%-1.0000000.0014730.0000000.000000-0.000630
SLV17May19C22.00CALL22.00$0.01 / 3,41600390.880430%0.0000000.0000000.0000000.0000000.000000
SLV17May19P22.00PUT22.00$8.45 / 801$8.55 / 90100370.889706%-1.0000000.0014090.0000000.000000-0.000603
SLV17May19C21.00CALL21.00$0.01 / 4,2950495359.039330%0.0000000.0000000.0000000.0000000.000000
SLV17May19P21.00PUT21.00$7.45 / 750$7.55 / 75000339.890507%-1.0000000.0013450.0000000.000000-0.000575
SLV17May19C20.00CALL20.00$0.01 / 5,9180200325.118019%0.0000000.0000000.0000000.0000000.000000
SLV17May19P20.00PUT20.00$6.45 / 1,156$6.55 / 1,311050306.979387%-1.0000000.0012810.0000000.000000-0.000548
SLV17May19P19.50PUT19.50$5.95 / 950$6.05 / 75000289.721932%-1.0000000.0012490.0000000.000000-0.000534
SLV17May19C19.50CALL19.50$0.01 / 5,10100307.283295%0.0000000.0000000.0000000.0000000.000000
SLV17May19P19.00PUT19.00$5.45 / 750$5.55 / 75800271.874931%-1.0000000.0012170.0000000.000000-0.000521
SLV17May19C19.00CALL19.00$0.01 / 5,9350350288.804365%0.0000000.0000000.0000000.0000000.000000
SLV17May19C18.50CALL18.50$0.01 / 5,10100269.626372%0.0000000.0000000.0000000.0000000.000000
SLV17May19P18.50PUT18.50$4.95 / 957$5.05 / 1,05300253.386558%-1.0000000.0011850.0000000.000000-0.000507
SLV17May19P18.00PUT18.00$4.45 / 758$4.55 / 1,03500234.207440%-1.0000000.0011530.0000000.000000-0.000493
SLV17May19C18.00CALL18.00$0.01 / 5,91601,761249.685962%0.0000000.0000000.0000000.0000000.000000
SLV17May19P17.50PUT17.50$3.95 / 1,163$4.05 / 1,38300214.262922%-1.0000000.0011210.0000010.000000-0.000479
SLV17May19C17.50CALL17.50$0.01 / 5,10100228.906593%0.0000010.0000000.0000010.0000000.000000
SLV17May19P17.00PUT17.00$3.45 / 1,174$3.55 / 1,34102193.473630%-1.0000000.0010890.0000010.000000-0.000466
SLV17May19C17.00CALL17.00$0.01 / 5,91501,584207.195471%0.0000010.0000000.0000010.0000000.000000
SLV17May19P16.50PUT16.50$2.96 / 1,077$3.05 / 1,57800187.264362%-1.0000000.0010570.0000010.000000-0.000452
SLV17May19C16.50CALL16.50$0.01 / 5,10100184.438821%0.0000010.0000000.0000010.0000000.000000
SLV17May19C16.00CALL16.00$0.01 / 5,90004,677160.490905%0.0000010.0000000.0000010.0000000.000000
SLV17May19P16.00PUT16.00$2.46 / 1,065$2.50 / 21601830.000000%-1.0000000.0010250.0000010.000000-0.000438
SLV17May19C15.50CALL15.50$0.01 / 5,10300135.139828%0.0000010.0000000.0000010.0000000.000000
SLV17May19C14.50CALL14.50$0.01 / 5,94902,91678.800888%0.0000010.0000000.0000010.0000000.000000
SLV17May19P14.50PUT14.50$0.96 / 1,078$1.00 / 2110100.000000%-1.0000000.0009290.0000010.000000-0.000397
SLV17May19P12.50PUT12.50$0.01 / 4,6340085.675633%-0.0000010.0000000.0000010.0000000.000000
SLV17May19C12.50CALL12.50$1.00 / 211$1.04 / 1,0630391.874659%1.000000-0.0008010.0000010.0000000.000342
SLV17May19C12.00CALL12.00$1.50 / 216$1.53 / 3620118119.948638%1.000000-0.0007690.0000010.0000000.000329
SLV17May19P12.00PUT12.00$0.01 / 5,4910156121.612194%-0.0000010.0000000.0000010.0000000.000000
SLV17May19C11.50CALL11.50$2.00 / 312$2.04 / 1,10300167.408944%1.000000-0.0007370.0000010.0000000.000315
SLV17May19P11.50PUT11.50$0.01 / 4,63100157.628232%-0.0000010.0000000.0000010.0000000.000000
SLV17May19C11.00CALL11.00$2.50 / 216$2.54 / 1,11400205.783196%1.000000-0.0007050.0000010.0000000.000301
SLV17May19P11.00PUT11.00$0.01 / 4,67601194.244469%-0.0000010.0000000.0000010.0000000.000000
SLV17May19P10.50PUT10.50$0.01 / 4,67900231.806784%-0.0000010.0000000.0000010.0000000.000000
SLV17May19C10.50CALL10.50$3.00 / 210$3.05 / 1,31100257.686946%1.000000-0.0006730.0000010.0000000.000288
SLV17May19P10.00PUT10.00$0.01 / 5,09800270.598726%-0.0000010.0000000.0000000.0000000.000000
SLV17May19P9.50PUT9.50$0.01 / 5,10100310.888404%-0.0000010.0000000.0000000.0000000.000000
SLV17May19C9.50CALL9.50$3.95 / 966$4.05 / 958000.000000%1.000000-0.0006080.0000000.0000000.000260
SLV17May19C9.00CALL9.00$4.45 / 772$4.55 / 758000.000000%1.000000-0.0005760.0000000.0000000.000247
SLV17May19P9.00PUT9.00$0.01 / 5,09800352.945351%-0.0000010.0000000.0000000.0000000.000000
SLV17May19C8.00CALL8.00$5.45 / 836$5.55 / 750000.000000%1.000000-0.0005120.0000000.0000000.000219
SLV17May19P8.00PUT8.00$0.01 / 3,41300443.560569%-0.0000010.0000000.0000000.0000000.000000
SLV17May19C7.00CALL7.00$6.45 / 1,626$6.55 / 1,125010.000000%1.000000-0.0004480.0000000.0000000.000192
SLV17May19P7.00PUT7.00$0.01 / 3,41300545.294840%-0.0000010.0000000.0000000.0000000.000000
SLV17May19C6.00CALL6.00$7.45 / 1,005$7.55 / 750000.000000%1.000000-0.0003840.0000000.0000000.000164
SLV17May19P6.00PUT6.00$0.01 / 3,41300662.158179%-0.0000010.0000000.0000000.0000000.000000
SLV17May19C5.00CALL5.00$8.45 / 1,453$8.55 / 1,134010.000000%1.000000-0.0003200.0000000.0000000.000137
SLV17May19P5.00PUT5.00$0.01 / 3,41300800.314114%-0.0000010.0000000.0000000.0000000.000000
SLV17May19C4.00CALL4.00$9.45 / 750$9.55 / 750000.000000%1.000000-0.0002560.0000000.0000000.000110
SLV17May19P4.00PUT4.00$0.01 / 3,41400970.168069%-0.0000010.0000000.0000000.0000000.000000
SLV17May19C3.00CALL3.00$10.45 / 750$10.55 / 750000.000000%1.000000-0.0001920.0000000.0000000.000082
SLV17May19P3.00PUT3.00$0.01 / 3,414001191.591770%-0.0000010.0000000.0000000.0000000.000000
SLV17May19C2.00CALL2.00$11.45 / 750$11.55 / 750000.000000%1.000000-0.0001280.0000000.0000000.000055
SLV17May19P2.00PUT2.00$0.01 / 3,414001510.620970%-0.0000010.0000000.0000000.0000000.000000
SLV17May19C1.00CALL1.00$12.45 / 750$12.55 / 750000.000000%1.000000-0.0000640.0000000.0000000.000027
SLV17May19P1.00PUT1.00$0.01 / 2,877002082.598841%-0.0000010.0000000.0000000.0000000.000000