SLV Option Chain

End of day data from May 3, 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
SLV31May19C14.50CALL14.50$0.06 / 4,039$0.07 / 10,5372,7133,78014.477836%0.206778-0.0030000.4992920.0112580.002246
SLV31May19C14.00CALL14.00$0.21 / 3,330$0.22 / 3,9741,0682,33113.312966%0.516088-0.0043850.6969090.0157130.005549
SLV31May19C13.00CALL13.00$1.01 / 325$1.02 / 40136250113.845084%0.968008-0.0015220.1254590.0028290.009948
SLV31May19C13.50CALL13.50$0.55 / 325$0.56 / 48417484713.407019%0.823693-0.0032660.4528010.0102090.008703
SLV31May19P13.50PUT13.50$0.04 / 6,867$0.05 / 4,0783141013.452250%-0.176307-0.0023900.4528010.010209-0.002003
SLV31May19P14.00PUT14.00$0.20 / 3,853$0.21 / 3,0291027113.400198%-0.483912-0.0034770.6969090.015713-0.005554
SLV31May19C15.00CALL15.00$0.02 / 264$0.03 / 10,592370717.140968%0.049825-0.0010590.1798110.0040540.000544
SLV31May19C12.00CALL12.00$1.99 / 758$2.02 / 7612170.000000%0.999930-0.0007810.0004930.0000110.009516
SLV31May19P14.50PUT14.50$0.55 / 1,075$0.57 / 1,393110015.117646%-0.793222-0.0020590.4992920.011258-0.009253
SLV31May19P19.50PUT19.50$5.50 / 750$5.55 / 9790066.113391%-1.0000000.0012650.0000010.000000-0.015464
SLV31May19C19.50CALL19.50$0.01 / 8,3830051.952949%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.00 / 750$5.05 / 1,0750061.763356%-1.0000000.0012330.0000010.000000-0.015067
SLV31May19C19.00CALL19.00$0.01 / 8,3790048.481335%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.50 / 760$4.55 / 1,0930057.255014%-1.0000000.0012000.0000010.000000-0.014671
SLV31May19C18.50CALL18.50$0.01 / 8,3790044.873526%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 8,3790041.116517%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.00 / 760$4.05 / 9930052.578469%-1.0000000.0011680.0000010.000000-0.014274
SLV31May19P17.50PUT17.50$3.50 / 760$3.55 / 1,0930047.709072%-1.0000000.0011360.0000010.000000-0.013878
SLV31May19C17.50CALL17.50$0.01 / 8,3770037.194863%0.0000010.0000000.0000010.0000000.000000
SLV31May19C17.00CALL17.00$0.01 / 8,37301033.086402%0.0000010.0000000.0000110.0000000.000000
SLV31May19P17.00PUT17.00$3.00 / 506$3.05 / 9880042.621957%-0.9999990.0011030.0000110.000000-0.013481
SLV31May19C16.50CALL16.50$0.01 / 10,58602028.769381%0.000035-0.0000010.0002570.0000060.000000
SLV31May19P16.50PUT16.50$2.50 / 756$2.54 / 9680036.266087%-0.9999650.0010690.0002570.000006-0.013085
SLV31May19C16.00CALL16.00$0.01 / 8,91203024.201465%0.000631-0.0000220.0038520.0000870.000007
SLV31May19P16.00PUT16.00$2.00 / 755$2.04 / 9680030.715166%-0.9993690.0010160.0038520.000087-0.012681
SLV31May19C15.50CALL15.50$0.01 / 274$0.02 / 9,13006220.817368%0.007177-0.0002030.0348290.0007850.000079
SLV31May19P15.50PUT15.50$1.50 / 755$1.54 / 96804124.808412%-0.9928230.0008030.0348290.000785-0.012213
SLV31May19P15.00PUT15.00$1.02 / 325$1.03 / 32501219.124794%-0.950175-0.0000850.1798110.004054-0.011351
SLV31May19P13.00PUT13.00$0.01 / 4,72202515.390045%-0.031992-0.0006780.1254590.002829-0.000361
SLV31May19P12.50PUT12.50$0.01 / 8,1570321.796939%-0.002468-0.0000730.0134090.000302-0.000028
SLV31May19C12.50CALL12.50$1.49 / 754$1.53 / 96404216.550505%0.997532-0.0008850.0134090.0003020.009885
SLV31May19P12.00PUT12.00$0.01 / 7,7810028.207628%-0.000070-0.0000030.0004930.000011-0.000001
SLV31May19C11.50CALL11.50$2.48 / 757$2.52 / 966020.000000%0.999999-0.0007460.0000050.0000000.009120
SLV31May19P11.50PUT11.50$0.01 / 7,7820034.713842%-0.0000010.0000000.0000050.0000000.000000
SLV31May19C11.00CALL11.00$2.98 / 757$3.05 / 1,1000440.915528%1.000000-0.0007140.0000010.0000000.008723
SLV31May19P11.00PUT11.00$0.01 / 8,3780741.371220%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.45 / 873$3.55 / 1,105000.000000%1.000000-0.0006810.0000010.0000000.008327
SLV31May19P10.50PUT10.50$0.01 / 8,3780048.233995%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 8,3780055.342236%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.95 / 883$4.05 / 1,118000.000000%1.000000-0.0006490.0000010.0000000.007930
SLV31May19C9.50CALL9.50$4.45 / 879$4.55 / 1,114000.000000%1.000000-0.0006160.0000010.0000000.007534
SLV31May19P9.50PUT9.50$0.01 / 8,3810062.743453%-0.0000010.0000000.0000010.0000000.000000