SLV Option Chain

End of day data from May 2, 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
SLV31May19P14.00PUT14.00$0.37 / 3,864$0.39 / 4,1189822614.417136%-0.664154-0.0028760.6349550.014339-0.007801
SLV31May19C13.00CALL13.00$0.76 / 478$0.77 / 1008446014.710434%0.910828-0.0023030.2808110.0063410.009639
SLV31May19C14.50CALL14.50$0.03 / 9,517$0.04 / 6,831713,72415.565931%0.103509-0.0018130.3133400.0070760.001144
SLV31May19C14.00CALL14.00$0.12 / 164$0.13 / 6,989682,29614.619457%0.335846-0.0037810.6349550.0143390.003683
SLV31May19C15.00CALL15.00$0.01 / 7,334$0.02 / 6,3055071918.353185%0.019162-0.0004640.0812930.0018360.000213
SLV31May19P13.50PUT13.50$0.11 / 3,680$0.12 / 3,3114637813.785508%-0.328293-0.0031600.6292440.014210-0.003805
SLV31May19C15.50CALL15.50$0.01 / 5,889303222.031067%0.002156-0.0000670.0118170.0002670.000024
SLV31May19C13.50CALL13.50$0.35 / 1,154$0.37 / 1,7181084714.059781%0.671707-0.0040320.6292440.0142100.007270
SLV31May19P13.00PUT13.00$0.02 / 8,242$0.03 / 5,22352514.745244%-0.089172-0.0014630.2808110.006341-0.001025
SLV31May19P15.00PUT15.00$1.28 / 140$1.30 / 100322822.028520%-0.9808380.0005060.0812930.001836-0.012092
SLV31May19P14.50PUT14.50$0.80 / 100$0.81 / 325210017.139230%-0.896491-0.0008760.3133400.007076-0.010751
SLV31May19P12.50PUT12.50$0.01 / 5,1281218.411672%-0.011231-0.0002720.0513440.001159-0.000128
SLV31May19C11.00CALL11.00$2.72 / 971$2.76 / 7501333.016894%1.000000-0.0007110.0000010.0000000.009024
SLV31May19P19.50PUT19.50$5.75 / 1,073$5.85 / 7500069.804874%-1.0000000.0012600.0000010.000000-0.015996
SLV31May19C19.50CALL19.50$0.01 / 7,1570053.747969%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.25 / 1,068$5.35 / 7500065.500409%-1.0000000.0012280.0000010.000000-0.015586
SLV31May19C19.00CALL19.00$0.01 / 7,1550050.355959%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.75 / 1,088$4.85 / 7500061.041549%-1.0000000.0011950.0000010.000000-0.015176
SLV31May19C18.50CALL18.50$0.01 / 7,1550046.833464%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 7,1550043.167144%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.25 / 1,088$4.35 / 7500056.414072%-1.0000000.0011630.0000010.000000-0.014766
SLV31May19C17.50CALL17.50$0.01 / 7,1560039.346355%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.75 / 1,081$3.85 / 7500051.601059%-1.0000000.0011310.0000010.000000-0.014356
SLV31May19C17.00CALL17.00$0.01 / 7,15401035.348843%0.0000010.0000000.0000020.0000000.000000
SLV31May19P17.00PUT17.00$3.25 / 1,088$3.35 / 7500046.574560%-1.0000000.0010980.0000020.000000-0.013945
SLV31May19P16.50PUT16.50$2.77 / 967$2.81 / 8570039.265999%-0.9999930.0010660.0000550.000001-0.013535
SLV31May19C16.50CALL16.50$0.01 / 9,89402031.153400%0.0000070.0000000.0000550.0000010.000000
SLV31May19C16.00CALL16.00$0.01 / 7,54503026.728498%0.000152-0.0000060.0010180.0000230.000002
SLV31May19P16.00PUT16.00$2.27 / 967$2.31 / 8570033.868749%-0.9998480.0010280.0010180.000023-0.013123
SLV31May19P15.50PUT15.50$1.77 / 971$1.81 / 85704128.151708%-0.9978440.0009350.0118170.000267-0.012691
SLV31May19C12.50CALL12.50$1.24 / 478$1.25 / 10004216.751107%0.988769-0.0010800.0513440.0011590.010126
SLV31May19C12.00CALL12.00$1.73 / 217$1.76 / 75001723.296531%0.999438-0.0007940.0034500.0000780.009837
SLV31May19P12.00PUT12.00$0.01 / 7,0170024.837100%-0.000562-0.0000180.0034500.000078-0.000006
SLV31May19C11.50CALL11.50$2.22 / 972$2.26 / 7500226.071256%0.999990-0.0007430.0000750.0000020.009434
SLV31May19P11.50PUT11.50$0.01 / 6,5940031.322969%-0.0000100.0000000.0000750.0000020.000000
SLV31May19P11.00PUT11.00$0.01 / 7,1560737.940158%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.20 / 1,101$3.30 / 8680047.430310%1.000000-0.0006780.0000010.0000000.008613
SLV31May19P10.50PUT10.50$0.01 / 7,1550044.743392%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 7,1550051.779195%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.70 / 1,109$3.75 / 750000.000000%1.000000-0.0006460.0000010.0000000.008203
SLV31May19C9.50CALL9.50$4.20 / 1,108$4.25 / 750000.000000%1.000000-0.0006140.0000010.0000000.007793
SLV31May19P9.50PUT9.50$0.01 / 7,1560059.097756%-0.0000010.0000000.0000010.0000000.000000