SLV Option Chain

End of day data from May 10, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.16 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19P13.50PUT13.50$0.05 / 8,771$0.06 / 7,6872362,40713.602102%-0.215077-0.0029800.6109080.009934-0.001831
SLV31May19C14.00CALL14.00$0.12 / 5,790$0.13 / 6,195661,78813.555968%0.396049-0.0045370.8054580.0130970.003226
SLV31May19C13.50CALL13.50$0.42 / 332$0.43 / 4985587914.184377%0.784923-0.0038560.6109080.0099340.006295
SLV31May19C14.50CALL14.50$0.03 / 197$0.04 / 9,704426,01015.971157%0.100420-0.0020030.3679780.0059840.000824
SLV31May19C15.00CALL15.00$0.01 / 5,422$0.02 / 8,955171219.652976%0.011901-0.0003480.0648230.0010540.000098
SLV31May19P19.50PUT19.50$5.60 / 1,077$5.70 / 8500069.054662%-1.0000000.0012640.0000010.000000-0.011737
SLV31May19C19.50CALL19.50$0.01 / 7,2560061.331531%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.10 / 1,075$5.20 / 8500064.401063%-1.0000000.0012320.0000010.000000-0.011436
SLV31May19C19.00CALL19.00$0.01 / 7,2560057.359763%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.60 / 1,109$4.70 / 8700059.596022%-1.0000000.0012000.0000010.000000-0.011135
SLV31May19C18.50CALL18.50$0.01 / 7,2560053.233303%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 7,2560048.939123%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.10 / 1,109$4.20 / 8700054.631020%-1.0000000.0011670.0000010.000000-0.010834
SLV31May19C17.50CALL17.50$0.01 / 7,2560044.456298%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.60 / 1,109$3.70 / 8700049.486786%-1.0000000.0011350.0000010.000000-0.010533
SLV31May19C17.00CALL17.00$0.01 / 7,25601039.768880%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.10 / 1,109$3.20 / 8700044.144906%-1.0000000.0011020.0000010.000000-0.010232
SLV31May19C16.50CALL16.50$0.01 / 10,07802034.843664%0.0000010.0000000.0000030.0000000.000000
SLV31May19P16.50PUT16.50$2.64 / 962$2.66 / 500038.572480%-1.0000000.0010700.0000030.000000-0.009931
SLV31May19C16.00CALL16.00$0.01 / 10,05003029.643857%0.000018-0.0000010.0001660.0000030.000000
SLV31May19P16.00PUT16.00$2.14 / 962$2.16 / 500032.738574%-0.9999820.0010370.0001660.000003-0.009630
SLV31May19P15.50PUT15.50$1.64 / 964$1.66 / 5004126.585958%-0.9993350.0009790.0048380.000079-0.009324
SLV31May19C15.50CALL15.50$0.01 / 9,43706224.113527%0.000665-0.0000260.0048380.0000790.000006
SLV31May19P15.00PUT15.00$1.14 / 964$1.16 / 5001220.021718%-0.9880990.0006250.0648230.001054-0.008930
SLV31May19P14.50PUT14.50$0.66 / 494$0.67 / 250010715.358296%-0.899580-0.0010630.3679780.005984-0.007903
SLV31May19P14.00PUT14.00$0.25 / 3,997$0.26 / 1,944028313.171357%-0.603951-0.0036290.8054580.013097-0.005201
SLV31May19C13.00CALL13.00$0.87 / 494$0.88 / 110067516.087393%0.970025-0.0015550.1421320.0023110.007571
SLV31May19P13.00PUT13.00$0.01 / 8,229$0.02 / 10,81602817.036668%-0.029975-0.0007120.1421320.002311-0.000254
SLV31May19C12.50CALL12.50$1.36 / 50$1.39 / 85004123.962656%0.998720-0.0008550.0088220.0001430.007513
SLV31May19P12.50PUT12.50$0.01 / 10,9520323.127364%-0.001280-0.0000450.0088220.000143-0.000011
SLV31May19P12.00PUT12.00$0.01 / 6,6950030.561793%-0.000013-0.0000010.0001240.0000020.000000
SLV31May19C12.00CALL12.00$1.86 / 50$1.88 / 5006729.403155%0.999987-0.0007790.0001240.0000020.007222
SLV31May19P11.50PUT11.50$0.01 / 6,6960038.084402%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.50CALL11.50$2.36 / 50$2.38 / 7500237.196283%1.000000-0.0007460.0000010.0000000.006922
SLV31May19P11.00PUT11.00$0.01 / 6,6940745.772777%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.86 / 50$2.88 / 7500345.275942%1.000000-0.0007130.0000010.0000000.006621
SLV31May19C10.50CALL10.50$3.35 / 971$3.40 / 8600057.119982%1.000000-0.0006810.0000010.0000000.006320
SLV31May19P10.50PUT10.50$0.01 / 7,2560053.685113%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 7,2560061.876933%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.85 / 970$3.90 / 8600066.196018%1.000000-0.0006480.0000010.0000000.006019
SLV31May19C9.50CALL9.50$4.35 / 13$4.40 / 8620075.702674%1.000000-0.0006160.0000010.0000000.005718
SLV31May19P9.50PUT9.50$0.01 / 7,2560070.396910%-0.0000010.0000000.0000010.0000000.000000