SLV Option Chain

End of day data from May 7, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.2275 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C14.50CALL14.50$0.05 / 8,697$0.06 / 4,9202025,92514.870546%0.178300-0.0028910.4979020.0095400.001673
SLV31May19C14.00CALL14.00$0.20 / 4,176$0.21 / 4,9851451,67814.130064%0.505681-0.0046240.7614460.0145900.004698
SLV31May19C13.00CALL13.00$1.01 / 110$1.02 / 3323065518.730022%0.976768-0.0013950.1048950.0020100.008664
SLV31May19C15.00CALL15.00$0.01 / 10,737$0.02 / 5,775271016.627300%0.033908-0.0008190.1437050.0027530.000320
SLV31May19P19.50PUT19.50$5.50 / 1,078$5.55 / 8500066.604917%-1.0000000.0012600.0000010.000000-0.013335
SLV31May19C19.50CALL19.50$0.01 / 7,2840056.102051%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.00 / 1,082$5.05 / 8500062.100502%-1.0000000.0012280.0000010.000000-0.012993
SLV31May19C19.00CALL19.00$0.01 / 7,2840052.362824%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.50 / 1,096$4.55 / 8600057.444099%-1.0000000.0011960.0000010.000000-0.012651
SLV31May19C18.50CALL18.50$0.01 / 7,2840048.479053%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 7,2840044.436108%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.00 / 1,101$4.05 / 8600052.619504%-1.0000000.0011630.0000010.000000-0.012309
SLV31May19C17.50CALL17.50$0.01 / 7,2840040.212909%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.50 / 1,087$3.55 / 8600047.609747%-1.0000000.0011310.0000010.000000-0.011967
SLV31May19C17.00CALL17.00$0.01 / 7,28001035.792496%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.00 / 1,087$3.05 / 8600042.389866%-1.0000000.0010990.0000010.000000-0.011625
SLV31May19C16.50CALL16.50$0.01 / 9,61002031.143547%0.0000060.0000000.0000550.0000010.000000
SLV31May19P16.50PUT16.50$2.50 / 1,063$2.54 / 8550035.506575%-0.9999940.0010660.0000550.000001-0.011283
SLV31May19P16.00PUT16.00$2.00 / 1,063$2.04 / 8540029.885734%-0.9998060.0010260.0014070.000027-0.010939
SLV31May19C16.00CALL16.00$0.01 / 9,83103026.228114%0.000194-0.0000080.0014070.0000270.000002
SLV31May19P15.50PUT15.50$1.51 / 79$1.54 / 85404125.090827%-0.9965430.0008900.0198420.000380-0.010567
SLV31May19C15.50CALL15.50$0.01 / 5,92206220.989030%0.003457-0.0001120.0198420.0003800.000033
SLV31May19P15.00PUT15.00$1.02 / 482$1.04 / 1,18201219.399248%-0.9660920.0001510.1437050.002753-0.009938
SLV31May19P14.50PUT14.50$0.55 / 615$0.57 / 1,286010115.218992%-0.821700-0.0019540.4979020.009540-0.008243
SLV31May19P14.00PUT14.00$0.20 / 2,775$0.21 / 6,013028213.968345%-0.494319-0.0037190.7614460.014590-0.004876
SLV31May19C13.50CALL13.50$0.54 / 575$0.56 / 1,158087915.131480%0.837539-0.0032970.4690950.0089880.007645
SLV31May19P13.50PUT13.50$0.04 / 7,751$0.05 / 5,108059514.240870%-0.162461-0.0024250.4690950.008988-0.001586
SLV31May19P13.00PUT13.00$0.01 / 402$0.02 / 6,01502517.793844%-0.023232-0.0005540.1048950.002010-0.000226
SLV31May19C12.50CALL12.50$1.49 / 1,078$1.52 / 75004223.222810%0.998807-0.0008480.0075560.0001450.008536
SLV31May19P12.50PUT12.50$0.01 / 7,0250323.309861%-0.001193-0.0000400.0075560.000145-0.000012
SLV31May19C12.00CALL12.00$1.99 / 203$2.02 / 85206730.507868%0.999982-0.0007760.0001530.0000030.008206
SLV31May19P12.00PUT12.00$0.01 / 6,5940030.220357%-0.000018-0.0000010.0001530.0000030.000000
SLV31May19P11.50PUT11.50$0.01 / 6,6940037.231067%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.50CALL11.50$2.48 / 1,081$2.52 / 8550234.847638%1.000000-0.0007430.0000010.0000000.007864
SLV31May19P11.00PUT11.00$0.01 / 7,2820744.406571%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.98 / 855$3.05 / 8920350.588194%1.000000-0.0007110.0000010.0000000.007522
SLV31May19P10.50PUT10.50$0.01 / 7,2840051.799493%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.45 / 1,257$3.55 / 9010050.202124%1.000000-0.0006790.0000010.0000000.007180
SLV31May19P10.00PUT10.00$0.01 / 7,2840059.456379%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.95 / 1,263$4.05 / 9170058.432287%1.000000-0.0006460.0000010.0000000.006838
SLV31May19C9.50CALL9.50$4.45 / 1,251$4.55 / 9090067.086516%1.000000-0.0006140.0000010.0000000.006496
SLV31May19P9.50PUT9.50$0.01 / 7,2840067.429158%-0.0000010.0000000.0000010.0000000.000000