SLV Option Chain

End of day data from May 13, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C14.50CALL14.50$0.03 / 32$0.04 / 8,5046296,05017.431911%0.078192-0.0017660.3311340.0046120.000555
SLV31May19C14.00CALL14.00$0.11 / 6,439$0.13 / 5,5202201,78114.576973%0.375586-0.0047350.8597800.0119750.002646
SLV31May19C13.50CALL13.50$0.41 / 135$0.42 / 1207887915.243587%0.794795-0.0039890.6442880.0089740.005514
SLV31May19P15.00PUT15.00$1.14 / 79$1.17 / 849421219.152139%-0.9934360.0007530.0417230.000581-0.007752
SLV31May19P14.00PUT14.00$0.25 / 3,220$0.26 / 2,098728313.513256%-0.624414-0.0038280.8597800.011975-0.004633
SLV31May19P13.50PUT13.50$0.05 / 3,531$0.06 / 6,78732,41314.343458%-0.205205-0.0031140.6442880.008974-0.001505
SLV31May19P15.50PUT15.50$1.64 / 76$1.67 / 75014125.719205%-0.9997750.0009950.0019210.000027-0.008057
SLV31May19C15.00CALL15.00$0.01 / 3,057$0.02 / 9,510171221.345141%0.006564-0.0002200.0417230.0005810.000047
SLV31May19P19.50PUT19.50$5.60 / 1,080$5.70 / 8500065.285887%-1.0000000.0012650.0000010.000000-0.010138
SLV31May19C19.50CALL19.50$0.01 / 6,4220066.152443%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.10 / 1,075$5.20 / 8500060.492534%-1.0000000.0012320.0000010.000000-0.009878
SLV31May19C19.00CALL19.00$0.01 / 6,4220061.879280%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.60 / 1,086$4.70 / 8660055.570721%-1.0000000.0012000.0000010.000000-0.009618
SLV31May19C18.50CALL18.50$0.01 / 6,4220057.441678%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 6,4220052.821979%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.10 / 1,085$4.20 / 7660050.511401%-1.0000000.0011670.0000010.000000-0.009358
SLV31May19C17.50CALL17.50$0.01 / 6,4220048.003005%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.60 / 1,092$3.70 / 8660045.305210%-1.0000000.0011350.0000010.000000-0.009098
SLV31May19P17.00PUT17.00$3.10 / 1,092$3.20 / 8660039.942718%-1.0000000.0011020.0000010.000000-0.008838
SLV31May19C17.00CALL17.00$0.01 / 6,42201042.959498%0.0000010.0000000.0000010.0000000.000000
SLV31May19C16.50CALL16.50$0.01 / 9,47802037.661685%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$2.64 / 76$2.67 / 7500037.859602%-1.0000000.0010700.0000010.000000-0.008578
SLV31May19C16.00CALL16.00$0.01 / 9,86603032.073005%0.0000030.0000000.0000360.0000000.000000
SLV31May19P16.00PUT16.00$2.14 / 76$2.17 / 7500031.929002%-0.9999970.0010370.0000360.000000-0.008318
SLV31May19C15.50CALL15.50$0.01 / 7,43706226.124636%0.000225-0.0000100.0019210.0000270.000002
SLV31May19P14.50PUT14.50$0.66 / 261$0.68 / 120010715.452877%-0.921808-0.0008260.3311340.004612-0.006984
SLV31May19C13.00CALL13.00$0.87 / 120$0.88 / 120067520.238552%0.977597-0.0014420.1207810.0016820.006596
SLV31May19P13.00PUT13.00$0.01 / 100$0.02 / 8,57502818.130072%-0.022403-0.0005980.1207810.001682-0.000163
SLV31May19P12.50PUT12.50$0.01 / 9,3620324.705260%-0.000606-0.0000240.0048090.000067-0.000004
SLV31May19C12.50CALL12.50$1.35 / 973$1.38 / 75004126.505802%0.999394-0.0008350.0048090.0000670.006494
SLV31May19C12.00CALL12.00$1.85 / 13$1.88 / 75006735.186266%0.999997-0.0007780.0000340.0000000.006239
SLV31May19P12.00PUT12.00$0.01 / 5,8670032.714666%-0.0000030.0000000.0000340.0000000.000000
SLV31May19C11.50CALL11.50$2.35 / 13$2.38 / 7500244.033309%1.000000-0.0007460.0000010.0000000.005979
SLV31May19P11.50PUT11.50$0.01 / 5,8670040.813075%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.85 / 13$2.88 / 7500353.140720%1.000000-0.0007130.0000010.0000000.005719
SLV31May19P11.00PUT11.00$0.01 / 5,8670749.091660%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.30 / 1,086$3.40 / 8570047.165611%1.000000-0.0006810.0000010.0000000.005459
SLV31May19P10.50PUT10.50$0.01 / 6,4210057.606186%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 6,4220066.423994%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.80 / 1,138$3.90 / 8660056.243438%1.000000-0.0006490.0000010.0000000.005199
SLV31May19C9.50CALL9.50$4.30 / 1,134$4.40 / 8640065.744740%1.000000-0.0006160.0000010.0000000.004939
SLV31May19P9.50PUT9.50$0.01 / 6,4220075.595291%-0.0000010.0000000.0000010.0000000.000000