SLV Option Chain

End of day data from May 8, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.12 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19P13.50PUT13.50$0.05 / 5,977$0.06 / 5,4801,70559514.165972%-0.194425-0.0027270.5429930.009809-0.001814
SLV31May19C14.00CALL14.00$0.16 / 4,934$0.17 / 3,8891431,74714.145238%0.446045-0.0045650.7798980.0140890.003968
SLV31May19C14.50CALL14.50$0.04 / 6,139$0.05 / 8,095916,12715.516831%0.136098-0.0024260.4307550.0077820.001221
SLV31May19P13.00PUT13.00$0.01 / 4,603$0.02 / 5,88662517.110037%-0.028933-0.0006710.1302690.002353-0.000268
SLV31May19P19.50PUT19.50$5.55 / 850$5.65 / 8500068.493404%-1.0000000.0012630.0000010.000000-0.012802
SLV31May19C19.50CALL19.50$0.01 / 7,2870058.095150%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.05 / 850$5.15 / 8500063.925189%-1.0000000.0012310.0000010.000000-0.012474
SLV31May19C19.00CALL19.00$0.01 / 7,2870054.285362%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.55 / 866$4.65 / 8770059.203658%-1.0000000.0011980.0000010.000000-0.012145
SLV31May19C18.50CALL18.50$0.01 / 7,2870050.329087%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 7,2870046.210639%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.05 / 866$4.15 / 8770054.314970%-1.0000000.0011660.0000010.000000-0.011817
SLV31May19C17.50CALL17.50$0.01 / 7,2880041.912310%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.55 / 866$3.60 / 500034.704641%-1.0000000.0011340.0000010.000000-0.011489
SLV31May19C17.00CALL17.00$0.01 / 7,28601037.412963%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.05 / 872$3.10 / 500029.410606%-1.0000000.0011010.0000010.000000-0.011161
SLV31May19C16.50CALL16.50$0.01 / 10,08602032.685678%0.0000020.0000000.0000170.0000000.000000
SLV31May19P16.50PUT16.50$2.57 / 111$2.60 / 500033.017579%-0.9999980.0010690.0000170.000000-0.010832
SLV31May19P16.00PUT16.00$2.07 / 111$2.10 / 500027.644681%-0.9999270.0010330.0005810.000010-0.010504
SLV31May19C16.00CALL16.00$0.01 / 10,34803027.693022%0.000073-0.0000030.0005810.0000100.000001
SLV31May19P15.50PUT15.50$1.58 / 50$1.60 / 5004123.796321%-0.9982890.0009440.0108560.000196-0.010160
SLV31May19C15.50CALL15.50$0.01 / 5,97106222.373363%0.001711-0.0000600.0108560.0001960.000015
SLV31May19C15.00CALL15.00$0.01 / 6,888$0.02 / 8,274071218.027032%0.021293-0.0005580.1007330.0018200.000192
SLV31May19P15.00PUT15.00$1.09 / 332$1.10 / 25001218.812959%-0.9787070.0004140.1007330.001820-0.009656
SLV31May19P14.50PUT14.50$0.62 / 110$0.63 / 924010115.813738%-0.863902-0.0014870.4307550.007782-0.008298
SLV31May19P14.00PUT14.00$0.23 / 4,273$0.24 / 4,668028213.561781%-0.553955-0.0036590.7798980.014089-0.005224
SLV31May19C13.50CALL13.50$0.48 / 332$0.49 / 110087915.065122%0.805575-0.0036020.5429930.0098090.007049
SLV31May19C13.00CALL13.00$0.94 / 250$0.95 / 332065519.212360%0.971067-0.0015130.1302690.0023530.008266
SLV31May19C12.50CALL12.50$1.42 / 50$1.45 / 5004224.802212%0.998522-0.0008590.0094970.0001720.008193
SLV31May19P12.50PUT12.50$0.01 / 7,0730322.852810%-0.001478-0.0000490.0094970.000172-0.000014
SLV31May19C12.00CALL12.00$1.92 / 50$1.95 / 75406732.608218%0.999979-0.0007780.0001820.0000030.007878
SLV31May19P12.00PUT12.00$0.01 / 6,6940029.942071%-0.000021-0.0000010.0001820.0000030.000000
SLV31May19P11.50PUT11.50$0.01 / 6,6960037.123857%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.50CALL11.50$2.42 / 50$2.45 / 500240.586267%1.000000-0.0007450.0000010.0000000.007550
SLV31May19C11.00CALL11.00$2.92 / 50$2.95 / 1110348.810576%1.000000-0.0007130.0000010.0000000.007222
SLV31May19P11.00PUT11.00$0.01 / 6,6940744.468236%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.40 / 861$3.45 / 8560050.971397%1.000000-0.0006800.0000010.0000000.006893
SLV31May19P10.50PUT10.50$0.01 / 7,2870052.030623%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 7,2870059.860098%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.90 / 860$3.95 / 8570059.378804%1.000000-0.0006480.0000010.0000000.006565
SLV31May19C9.50CALL9.50$4.40 / 860$4.45 / 8550068.215964%1.000000-0.0006150.0000010.0000000.006237
SLV31May19P9.50PUT9.50$0.01 / 7,2870068.010385%-0.0000010.0000000.0000010.0000000.000000