SLV Option Chain

End of day data from May 31, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.01 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C13.50CALL13.50$0.14 / 820$0.17 / 4001,1912,1700.000000%0.943303-0.0064591.1481200.0008140.000349
SLV31May19C13.00CALL13.00$0.64 / 320$0.69 / 1,04931074258.317464%1.000000-0.0008230.0000010.0000000.000356
SLV31May19C14.00CALL14.00$0.01 / 11,5581386,99734.852447%0.000312-0.0000570.0115650.0000080.000000
SLV31May19P13.50PUT13.50$0.01 / 8,930753,12220.115772%-0.056697-0.0056051.1481200.000814-0.000021
SLV31May19P14.00PUT14.00$0.32 / 269$0.38 / 1,0364931930.775388%-0.9996880.0008290.0115650.000008-0.000383
SLV31May19P14.50PUT14.50$0.83 / 279$0.88 / 1,036254669.925466%-1.0000000.0009180.0000010.000000-0.000397
SLV31May19P15.00PUT15.00$1.31 / 1,176$1.38 / 75031270.726967%-1.0000000.0009490.0000010.000000-0.000411
SLV31May19P19.50PUT19.50$5.80 / 751$5.90 / 85000281.771349%-1.0000000.0012340.0000000.000000-0.000534
SLV31May19C19.50CALL19.50$0.01 / 3,19600299.016391%0.0000000.0000000.0000000.0000000.000000
SLV31May19C19.00CALL19.00$0.01 / 3,19500280.473855%0.0000000.0000000.0000000.0000000.000000
SLV31May19P19.00PUT19.00$5.30 / 762$5.40 / 85000263.876817%-1.0000000.0012020.0000000.000000-0.000521
SLV31May19C18.50CALL18.50$0.01 / 3,19500261.224238%0.0000000.0000000.0000000.0000000.000000
SLV31May19P18.50PUT18.50$4.80 / 750$4.90 / 75100245.337696%-1.0000000.0011710.0000000.000000-0.000507
SLV31May19C18.00CALL18.00$0.01 / 3,01600241.203441%0.0000000.0000000.0000000.0000000.000000
SLV31May19P18.00PUT18.00$4.30 / 750$4.40 / 75100226.092187%-1.0000000.0011390.0000000.000000-0.000493
SLV31May19P17.50PUT17.50$3.80 / 750$3.90 / 77900206.075656%-1.0000000.0011070.0000010.000000-0.000479
SLV31May19C17.50CALL17.50$0.01 / 3,01600220.328831%0.0000010.0000000.0000010.0000000.000000
SLV31May19C17.00CALL17.00$0.01 / 3,016010198.508088%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.30 / 750$3.40 / 75100185.195547%-1.0000000.0010760.0000010.000000-0.000466
SLV31May19C16.50CALL16.50$0.01 / 3,016020175.612041%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$2.81 / 1,097$2.88 / 75000132.992735%-1.0000000.0010440.0000010.000000-0.000452
SLV31May19C16.00CALL16.00$0.01 / 3,018030151.485854%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.00PUT16.00$2.31 / 1,195$2.38 / 75000113.216783%-1.0000000.0010130.0000010.000000-0.000438
SLV31May19P15.50PUT15.50$1.81 / 1,097$1.88 / 7500092.523695%-1.0000000.0009810.0000010.000000-0.000425
SLV31May19C15.50CALL15.50$0.01 / 4,024062125.903968%0.0000010.0000000.0000010.0000000.000000
SLV31May19C15.00CALL15.00$0.01 / 4,564071298.519514%0.0000010.0000000.0000010.0000000.000000
SLV31May19C14.50CALL14.50$0.01 / 4,65706,39068.702906%0.0000010.0000000.0000010.0000000.000000
SLV31May19P13.00PUT13.00$0.01 / 6,627050259.377949%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P12.50PUT12.50$0.01 / 4,0250395.383888%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C12.50CALL12.50$1.14 / 267$1.19 / 887017393.957335%1.000000-0.0007910.0000010.0000000.000342
SLV31May19P12.00PUT12.00$0.01 / 4,02300130.824488%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C12.00CALL12.00$1.64 / 105$1.69 / 750079129.096844%1.000000-0.0007590.0000010.0000000.000329
SLV31May19P11.50PUT11.50$0.01 / 1,66300166.513361%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.50CALL11.50$2.14 / 105$2.19 / 75002164.521619%1.000000-0.0007280.0000010.0000000.000315
SLV31May19P11.00PUT11.00$0.01 / 1,66407202.878341%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.64 / 105$2.69 / 75003200.660996%1.000000-0.0006960.0000010.0000000.000301
SLV31May19C10.50CALL10.50$3.10 / 850$3.20 / 751000.000000%1.000000-0.0006640.0000010.0000000.000288
SLV31May19P10.50PUT10.50$0.01 / 1,66300240.239186%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 1,66300278.868342%-0.0000010.0000000.0000000.0000000.000000
SLV31May19C10.00CALL10.00$3.60 / 1,299$3.70 / 7680150.000000%1.000000-0.0006330.0000000.0000000.000274
SLV31May19C9.50CALL9.50$4.10 / 850$4.20 / 751000.000000%1.000000-0.0006010.0000000.0000000.000260
SLV31May19P9.50PUT9.50$0.01 / 1,66300319.015060%-0.0000010.0000000.0000000.0000000.000000
SLV31May19C8.50CALL8.50$5.10 / 779$5.20 / 750000.000000%1.000000-0.0005380.0000000.0000000.000233
SLV31May19P8.50PUT8.50$0.01 / 1,66400404.948546%-0.0000010.0000000.0000000.0000000.000000