SLV Option Chain

End of day data from May 9, 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
SLV31May19C14.50CALL14.50$0.03 / 9,214$0.04 / 8,7041216,03615.781532%0.103639-0.0020170.3663090.0062560.000888
SLV31May19P13.50PUT13.50$0.06 / 9,715$0.07 / 6,7241142,30014.091895%-0.226796-0.0030120.6126610.010463-0.002019
SLV31May19C14.00CALL14.00$0.13 / 164$0.14 / 4,398331,78814.275022%0.392128-0.0044510.7814620.0133450.003334
SLV31May19C13.00CALL13.00$0.87 / 110$0.88 / 3322265517.780209%0.964951-0.0016380.1573190.0026870.007870
SLV31May19P14.50PUT14.50$0.68 / 110$0.69 / 110710116.657399%-0.896361-0.0010770.3663090.006256-0.008235
SLV31May19P14.00PUT14.00$0.27 / 2,386$0.28 / 110428213.967141%-0.607872-0.0035440.7814620.013345-0.005474
SLV31May19P13.00PUT13.00$0.01 / 9,217$0.02 / 10,42912716.529716%-0.035049-0.0007950.1573190.002687-0.000310
SLV31May19C12.50CALL12.50$1.34 / 963$1.38 / 75314220.837728%0.998220-0.0008700.0115960.0001980.007849
SLV31May19P19.50PUT19.50$5.65 / 961$5.70 / 8500073.950977%-1.0000000.0012640.0000010.000000-0.012269
SLV31May19C19.50CALL19.50$0.01 / 7,2800060.087571%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.15 / 960$5.20 / 8500069.212326%-1.0000000.0012320.0000010.000000-0.011955
SLV31May19C19.00CALL19.00$0.01 / 7,2800056.204050%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.65 / 969$4.70 / 8610064.305481%-1.0000000.0011990.0000010.000000-0.011640
SLV31May19C18.50CALL18.50$0.01 / 7,2800052.168049%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 7,2800047.969760%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.15 / 969$4.20 / 8610059.213852%-1.0000000.0011670.0000010.000000-0.011326
SLV31May19C17.50CALL17.50$0.01 / 7,2800043.587526%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.65 / 969$3.70 / 8610053.916509%-1.0000000.0011350.0000010.000000-0.011011
SLV31May19P17.00PUT17.00$3.15 / 970$3.20 / 8610048.387291%-1.0000000.0011020.0000010.000000-0.010696
SLV31May19C17.00CALL17.00$0.01 / 7,28001039.002833%0.0000010.0000000.0000010.0000000.000000
SLV31May19C16.50CALL16.50$0.01 / 10,03902034.191675%0.0000010.0000000.0000050.0000000.000000
SLV31May19P16.50PUT16.50$2.65 / 969$2.69 / 7600041.284670%-1.0000000.0010700.0000050.000000-0.010382
SLV31May19C16.00CALL16.00$0.01 / 9,95203029.106107%0.000028-0.0000010.0002410.0000040.000000
SLV31May19P16.00PUT16.00$2.15 / 968$2.19 / 7600035.289711%-0.9999720.0010360.0002410.000004-0.010067
SLV31May19C15.50CALL15.50$0.01 / 9,35006223.701120%0.000852-0.0000320.0059110.0001010.000007
SLV31May19P15.50PUT15.50$1.65 / 968$1.69 / 76004128.933681%-0.9991480.0009730.0059110.000101-0.009745
SLV31May19C15.00CALL15.00$0.01 / 6,609$0.02 / 10,830071219.350942%0.013383-0.0003790.0698060.0011920.000115
SLV31May19P15.00PUT15.00$1.16 / 110$1.17 / 11001221.090261%-0.9866170.0005940.0698060.001192-0.009323
SLV31May19C13.50CALL13.50$0.42 / 110$0.43 / 1,082087914.553016%0.773204-0.0038880.6126610.0104630.006476
SLV31May19P12.50PUT12.50$0.01 / 11,4100322.500896%-0.001780-0.0000590.0115960.000198-0.000016
SLV31May19C12.00CALL12.00$1.84 / 962$1.87 / 75206723.859334%0.999976-0.0007790.0002110.0000040.007550
SLV31May19P12.00PUT12.00$0.01 / 6,6940029.778352%-0.000024-0.0000010.0002110.0000040.000000
SLV31May19C11.50CALL11.50$2.34 / 11$2.37 / 7520231.174333%1.000000-0.0007460.0000010.0000000.007236
SLV31May19P11.50PUT11.50$0.01 / 6,6960037.139173%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.83 / 961$2.87 / 750030.000000%1.000000-0.0007130.0000010.0000000.006921
SLV31May19P11.00PUT11.00$0.01 / 6,6940744.660778%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.30 / 1,102$3.40 / 866000.000000%1.000000-0.0006810.0000010.0000000.006607
SLV31May19P10.50PUT10.50$0.01 / 7,2790052.400938%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 7,2790060.412419%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.80 / 1,114$3.90 / 8720037.584118%1.000000-0.0006480.0000010.0000000.006292
SLV31May19C9.50CALL9.50$4.30 / 1,111$4.40 / 8710051.941563%1.000000-0.0006160.0000010.0000000.005977
SLV31May19P9.50PUT9.50$0.01 / 7,2790068.750074%-0.0000010.0000000.0000010.0000000.000000