SLV Option Chain

End of day data from May 1, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.66 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C14.00CALL14.00$0.13 / 1,802$0.14 / 4,4717691,62714.332944%0.354622-0.0037390.6510670.0149070.004026
SLV31May19C13.00CALL13.00$0.79 / 100$0.81 / 40535022915.517222%0.920606-0.0021320.2585940.0059210.010074
SLV31May19C13.50CALL13.50$0.38 / 100$0.39 / 10019871814.097119%0.692040-0.0038350.6154210.0140910.007750
SLV31May19C15.00CALL15.00$0.01 / 6,868$0.02 / 7,34012167617.678251%0.021082-0.0004850.0885710.0020280.000242
SLV31May19P14.50PUT14.50$0.77 / 100$0.79 / 1,075644717.010152%-0.888140-0.0009130.3329380.007623-0.011010
SLV31May19P13.50PUT13.50$0.10 / 5,001$0.11 / 125932113.533740%-0.307960-0.0029610.6154210.014091-0.003693
SLV31May19P14.00PUT14.00$0.36 / 100$0.37 / 3,2501421214.542547%-0.645378-0.0028320.6510670.014907-0.007841
SLV31May19P15.00PUT15.00$1.25 / 100$1.27 / 3251024121.402600%-0.9789180.0004860.0885710.002028-0.012472
SLV31May19C14.50CALL14.50$0.04 / 3,877$0.05 / 7,81193,72316.023327%0.111860-0.0018520.3329380.0076230.001280
SLV31May19C11.00CALL11.00$2.75 / 757$2.79 / 7523031.847155%1.000000-0.0007120.0000010.0000000.009324
SLV31May19C12.00CALL12.00$1.75 / 750$1.80 / 75421522.777200%0.999572-0.0007910.0026930.0000620.010166
SLV31May19C11.50CALL11.50$2.25 / 750$2.30 / 7552029.418737%0.999993-0.0007450.0000530.0000010.009747
SLV31May19P16.00PUT16.00$2.23 / 755$2.27 / 111131.035160%-0.9998310.0010300.0011350.000026-0.013560
SLV31May19P13.00PUT13.00$0.02 / 6,040$0.03 / 5,44512514.934189%-0.079394-0.0012910.2585940.005921-0.000945
SLV31May19P19.50PUT19.50$5.70 / 850$5.80 / 7500063.179116%-1.0000000.0012630.0000010.000000-0.016528
SLV31May19C19.50CALL19.50$0.01 / 6,5620052.570032%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.20 / 850$5.30 / 7500059.064189%-1.0000000.0012300.0000010.000000-0.016105
SLV31May19C19.00CALL19.00$0.01 / 6,5610049.231381%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.70 / 867$4.80 / 7680054.820219%-1.0000000.0011980.0000010.000000-0.015681
SLV31May19C18.50CALL18.50$0.01 / 6,5600045.763412%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 6,5600042.154320%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.20 / 867$4.30 / 7680050.428659%-1.0000000.0011650.0000010.000000-0.015257
SLV31May19C17.50CALL17.50$0.01 / 6,5600038.391373%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.70 / 867$3.80 / 7680045.875143%-1.0000000.0011330.0000010.000000-0.014833
SLV31May19P17.00PUT17.00$3.20 / 867$3.30 / 7680041.143458%-1.0000000.0011010.0000020.000000-0.014409
SLV31May19C17.00CALL17.00$0.01 / 8,92701034.456283%0.0000010.0000000.0000020.0000000.000000
SLV31May19P16.50PUT16.50$2.73 / 755$2.77 / 110036.209262%-0.9999920.0010680.0000610.000001-0.013985
SLV31May19C16.50CALL16.50$0.01 / 9,00402030.321544%0.0000080.0000000.0000610.0000010.000000
SLV31May19C16.00CALL16.00$0.01 / 7,41403025.961455%0.000169-0.0000060.0011350.0000260.000002
SLV31May19C15.50CALL15.50$0.01 / 4,69603221.332001%0.002398-0.0000710.0130770.0002990.000028
SLV31May19P15.50PUT15.50$1.73 / 755$1.77 / 1104125.575673%-0.9976020.0009330.0130770.000299-0.013110
SLV31May19P12.50PUT12.50$0.01 / 4,3410218.461047%-0.009329-0.0002230.0438830.001005-0.000110
SLV31May19C12.50CALL12.50$1.27 / 100$1.29 / 10004218.422759%0.990671-0.0010320.0438830.0010050.010485
SLV31May19P12.00PUT12.00$0.01 / 6,3800024.766387%-0.000428-0.0000140.0026930.000062-0.000005
SLV31May19P11.50PUT11.50$0.01 / 5,9940031.136172%-0.0000070.0000000.0000530.0000010.000000
SLV31May19P11.00PUT11.00$0.01 / 6,5610737.637542%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.25 / 757$3.30 / 7570043.581661%1.000000-0.0006800.0000010.0000000.008900
SLV31May19P10.50PUT10.50$0.01 / 6,5610044.323136%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 6,5610051.240645%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.75 / 757$3.80 / 7580051.175616%1.000000-0.0006470.0000010.0000000.008476
SLV31May19C9.50CALL9.50$4.25 / 756$4.30 / 7570059.157046%1.000000-0.0006150.0000010.0000000.008052
SLV31May19P9.50PUT9.50$0.01 / 6,5610058.433780%-0.0000010.0000000.0000010.0000000.000000