SLV Option Chain

End of day data from April 30, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C13.50CALL13.50$0.60 / 100$0.61 / 1,16529969914.184477%0.833177-0.0030470.4190480.0103820.009713
SLV31May19C14.50CALL14.50$0.08 / 196$0.09 / 8,053523,68114.626526%0.237895-0.0030940.5185750.0128480.002854
SLV31May19C14.00CALL14.00$0.25 / 128$0.26 / 3,776521,57713.729222%0.544529-0.0041720.6645290.0164640.006463
SLV31May19C15.00CALL15.00$0.02 / 10,290$0.03 / 6,5792266315.757464%0.065514-0.0012480.2138320.0052980.000791
SLV31May19P14.00PUT14.00$0.19 / 5,180$0.20 / 1,3301020313.360786%-0.455471-0.0032690.6645290.016464-0.005786
SLV31May19C13.00CALL13.00$1.06 / 100$1.07 / 250422515.954025%0.968131-0.0014760.1199000.0029700.010975
SLV31May19P16.00PUT16.00$1.96 / 977$2.00 / 7581229.229271%-0.9987660.0009930.0068430.000170-0.013983
SLV31May19P19.50PUT19.50$5.45 / 1,062$5.50 / 7500060.794298%-1.0000000.0012580.0000010.000000-0.017061
SLV31May19C19.50CALL19.50$0.01 / 6,5860049.054833%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$4.95 / 1,062$5.00 / 7580056.673004%-1.0000000.0012260.0000010.000000-0.016623
SLV31May19C19.00CALL19.00$0.01 / 6,5860045.745816%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.45 / 1,062$4.50 / 7580052.411548%-1.0000000.0011940.0000010.000000-0.016186
SLV31May19C18.50CALL18.50$0.01 / 6,5860042.305574%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 6,5860038.725926%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$3.95 / 1,062$4.00 / 7580047.995757%-1.0000000.0011610.0000010.000000-0.015748
SLV31May19C17.50CALL17.50$0.01 / 6,5860034.987090%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.45 / 1,062$3.50 / 7580043.405755%-1.0000000.0011290.0000010.000000-0.015311
SLV31May19C17.00CALL17.00$0.01 / 8,55701031.069389%0.0000040.0000000.0000330.0000010.000000
SLV31May19P17.00PUT17.00$2.96 / 977$3.00 / 7580039.677707%-0.9999960.0010970.0000330.000001-0.014873
SLV31May19P16.50PUT16.50$2.46 / 977$2.50 / 7580034.595535%-0.9999120.0010610.0005900.000015-0.014435
SLV31May19C16.50CALL16.50$0.01 / 8,93802026.950813%0.000088-0.0000030.0005900.0000150.000001
SLV31May19C16.00CALL16.00$0.01 / 5,13503022.593138%0.001234-0.0000390.0068430.0001700.000015
SLV31May19C15.50CALL15.50$0.01 / 5,840$0.02 / 7,53603219.330415%0.011277-0.0002860.0496050.0012290.000137
SLV31May19P15.50PUT15.50$1.46 / 978$1.50 / 75804123.512525%-0.9887230.0007140.0496050.001229-0.013424
SLV31May19P15.00PUT15.00$0.98 / 478$0.99 / 100024117.953493%-0.934486-0.0002800.2138320.005298-0.012333
SLV31May19P14.50PUT14.50$0.52 / 1,422$0.54 / 48704714.624197%-0.762105-0.0021590.5185750.012848-0.009833
SLV31May19P13.50PUT13.50$0.04 / 10,026$0.05 / 4,019032113.477359%-0.166823-0.0021760.4190480.010382-0.002099
SLV31May19P13.00PUT13.00$0.01 / 3,875$0.02 / 5,72502516.392275%-0.031869-0.0006370.1199000.002970-0.000398
SLV31May19P12.50PUT12.50$0.01 / 6,4930221.201434%-0.002751-0.0000760.0141850.000351-0.000034
SLV31May19C12.50CALL12.50$1.54 / 976$1.57 / 75004218.474792%0.997249-0.0008830.0141850.0003510.010902
SLV31May19P12.00PUT12.00$0.01 / 6,0130027.287515%-0.000094-0.0000030.0006240.000015-0.000001
SLV31May19C12.00CALL12.00$2.03 / 760$2.07 / 75001517.372332%0.999906-0.0007780.0006240.0000150.010498
SLV31May19P11.50PUT11.50$0.01 / 6,0140033.466150%-0.0000010.0000000.0000090.0000000.000000
SLV31May19C11.50CALL11.50$2.53 / 759$2.57 / 7500025.636102%0.999999-0.0007420.0000090.0000000.010061
SLV31May19C11.00CALL11.00$3.00 / 1,109$3.10 / 8690032.827635%1.000000-0.0007100.0000010.0000000.009624
SLV31May19P11.00PUT11.00$0.01 / 6,5860739.796872%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.50 / 1,101$3.60 / 8640040.089736%1.000000-0.0006780.0000010.0000000.009186
SLV31May19P10.50PUT10.50$0.01 / 6,5850046.321638%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 6,5860053.082803%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$4.00 / 1,109$4.10 / 8700047.600630%1.000000-0.0006450.0000010.0000000.008749
SLV31May19C9.50CALL9.50$4.50 / 1,111$4.60 / 8690055.444234%1.000000-0.0006130.0000010.0000000.008312
SLV31May19P9.50PUT9.50$0.01 / 6,5860060.119272%-0.0000010.0000000.0000010.0000000.000000