SLV Option Chain

End of day data from May 6, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.1513 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C14.00CALL14.00$0.20 / 3,902$0.21 / 1,7283091,94314.162036%0.499662-0.0046780.7220000.0148690.004817
SLV31May19P13.50PUT13.50$0.04 / 7,426$0.05 / 5,17320142413.804626%-0.179232-0.0026150.4736140.009754-0.001822
SLV31May19C14.50CALL14.50$0.05 / 8,083$0.06 / 4,5881455,88214.755115%0.187342-0.0030250.4868660.0100270.001824
SLV31May19C12.00CALL12.00$1.99 / 89$2.02 / 798501733.308614%0.999951-0.0007790.0003660.0000080.008533
SLV31May19C13.00CALL13.00$1.01 / 110$1.02 / 3321565520.023475%0.969406-0.0015490.1251590.0025780.008936
SLV31May19P14.00PUT14.00$0.20 / 2,829$0.21 / 4,994827813.395025%-0.500338-0.0037710.7220000.014869-0.005138
SLV31May19C11.00CALL11.00$2.98 / 973$3.05 / 8781452.809676%1.000000-0.0007120.0000010.0000000.007822
SLV31May19P19.50PUT19.50$5.50 / 1,062$5.55 / 7500062.091735%-1.0000000.0012630.0000010.000000-0.013867
SLV31May19C19.50CALL19.50$0.01 / 7,1710055.110082%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.00 / 1,062$5.05 / 7500057.748464%-1.0000000.0012310.0000010.000000-0.013511
SLV31May19C19.00CALL19.00$0.01 / 7,1710051.442311%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.50 / 1,077$4.55 / 7570053.270119%-1.0000000.0011980.0000010.000000-0.013156
SLV31May19C18.50CALL18.50$0.01 / 7,1710047.635381%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 7,1720043.673116%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.00 / 1,081$4.05 / 7570048.644477%-1.0000000.0011660.0000010.000000-0.012800
SLV31May19C17.50CALL17.50$0.01 / 7,1720039.530272%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.50 / 1,077$3.55 / 7570043.856937%-1.0000000.0011330.0000010.000000-0.012445
SLV31May19C17.00CALL17.00$0.01 / 9,51801035.197283%0.0000010.0000000.0000040.0000000.000000
SLV31May19P17.00PUT17.00$3.00 / 208$3.05 / 7570038.887428%-1.0000000.0011010.0000040.000000-0.012089
SLV31May19P16.50PUT16.50$2.51 / 13$2.54 / 7520033.712597%-0.9999840.0010680.0001300.000003-0.011733
SLV31May19C16.50CALL16.50$0.01 / 9,46202030.641871%0.000016-0.0000010.0001300.0000030.000000
SLV31May19C16.00CALL16.00$0.01 / 8,75903025.824659%0.000368-0.0000150.0024220.0000500.000004
SLV31May19P16.00PUT16.00$2.01 / 963$2.04 / 7520028.296195%-0.9996320.0010220.0024220.000050-0.011374
SLV31May19C15.50CALL15.50$0.01 / 4,54306220.691394%0.005037-0.0001590.0263420.0005430.000049
SLV31May19P15.50PUT15.50$1.51 / 963$1.54 / 75204122.586180%-0.9949630.0008450.0263420.000543-0.010973
SLV31May19C15.00CALL15.00$0.01 / 9,323$0.02 / 4,454071016.426124%0.040532-0.0009620.1576370.0032460.000397
SLV31May19P15.00PUT15.00$1.02 / 494$1.04 / 33201217.546994%-0.9594680.0000100.1576370.003246-0.010270
SLV31May19P14.50PUT14.50$0.55 / 670$0.57 / 1,177010114.186958%-0.812658-0.0020860.4868660.010027-0.008487
SLV31May19C13.50CALL13.50$0.54 / 495$0.56 / 1,167087915.587644%0.820768-0.0034890.4736140.0097540.007778
SLV31May19P13.00PUT13.00$0.01 / 100$0.02 / 5,62502517.329272%-0.030594-0.0007070.1251590.002578-0.000309
SLV31May19P12.50PUT12.50$0.01 / 7,1060322.750554%-0.002096-0.0000680.0119720.000247-0.000021
SLV31May19C12.50CALL12.50$1.49 / 81$1.52 / 75304225.650278%0.997904-0.0008780.0119720.0002470.008868
SLV31May19P12.00PUT12.00$0.01 / 6,5950029.531038%-0.000049-0.0000020.0003660.0000080.000000
SLV31May19C11.50CALL11.50$2.48 / 980$2.52 / 7560239.159810%1.000000-0.0007450.0000030.0000000.008178
SLV31May19P11.50PUT11.50$0.01 / 6,5960036.408739%-0.0000010.0000000.0000030.0000000.000000
SLV31May19P11.00PUT11.00$0.01 / 7,1680743.445619%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.45 / 1,120$3.55 / 8720055.160081%1.000000-0.0006800.0000010.0000000.007467
SLV31May19P10.50PUT10.50$0.01 / 7,1710050.699361%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 7,1710058.209391%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.95 / 1,120$4.05 / 8780063.668141%1.000000-0.0006480.0000010.0000000.007111
SLV31May19C9.50CALL9.50$4.45 / 1,120$4.55 / 8770072.582979%1.000000-0.0006150.0000010.0000000.006756
SLV31May19P9.50PUT9.50$0.01 / 7,1710066.028005%-0.0000010.0000000.0000010.0000000.000000