SLV Option Chain

End of day data from May 14, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.66 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C14.00CALL14.00$0.11 / 6,378$0.12 / 6,5926921,76013.929378%0.389139-0.0049350.8887780.0117980.002602
SLV31May19C14.50CALL14.50$0.02 / 11,043$0.03 / 8,619836,37915.902176%0.079489-0.0018430.3429310.0045520.000536
SLV31May19C13.50CALL13.50$0.42 / 506$0.43 / 1,0907295715.109991%0.812292-0.0039260.6243170.0082870.005345
SLV31May19P14.00PUT14.00$0.23 / 1,525$0.24 / 5,0253629013.182289%-0.610861-0.0040340.8887780.011798-0.004295
SLV31May19P15.00PUT15.00$1.12 / 1,145$1.15 / 866321218.921085%-0.9937420.0007480.0409090.000543-0.007346
SLV31May19P13.50PUT13.50$0.04 / 4,228$0.05 / 10,572102,41214.012192%-0.187708-0.0030570.6243170.008287-0.001305
SLV31May19C13.00CALL13.00$0.88 / 506$0.89 / 250367518.920954%0.982065-0.0013490.1022940.0013580.006280
SLV31May19P19.50PUT19.50$5.60 / 1,080$5.65 / 7500057.778601%-1.0000000.0012540.0000010.000000-0.009605
SLV31May19C19.50CALL19.50$0.01 / 9,0080067.720609%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.10 / 1,075$5.15 / 7500052.491078%-1.0000000.0012220.0000010.000000-0.009359
SLV31May19C19.00CALL19.00$0.01 / 9,0070063.329210%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.60 / 1,103$4.65 / 7520046.910593%-1.0000000.0011900.0000010.000000-0.009113
SLV31May19C18.50CALL18.50$0.01 / 9,0070058.765954%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 9,0070054.019712%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.10 / 1,105$4.15 / 7520040.833242%-1.0000000.0011580.0000010.000000-0.008866
SLV31May19C17.50CALL17.50$0.01 / 9,0070049.065592%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.60 / 1,103$3.65 / 7520033.356842%-1.0000000.0011250.0000010.000000-0.008620
SLV31May19C17.00CALL17.00$0.01 / 9,01001043.879641%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.10 / 1,105$3.15 / 752000.000000%-1.0000000.0010930.0000010.000000-0.008374
SLV31May19P16.50PUT16.50$2.62 / 1,076$2.65 / 7570037.892588%-1.0000000.0010610.0000010.000000-0.008128
SLV31May19C16.50CALL16.50$0.01 / 11,98602038.433854%0.0000010.0000000.0000010.0000000.000000
SLV31May19C16.00CALL16.00$0.01 / 12,52603032.682202%0.0000020.0000000.0000270.0000000.000000
SLV31May19P16.00PUT16.00$2.12 / 1,076$2.15 / 7520031.872987%-0.9999980.0010290.0000270.000000-0.007881
SLV31May19C15.50CALL15.50$0.01 / 11,43006226.565571%0.000192-0.0000090.0016940.0000220.000001
SLV31May19P15.50PUT15.50$1.62 / 1,070$1.65 / 76004125.569999%-0.9998080.0009880.0016940.000022-0.007634
SLV31May19C15.00CALL15.00$0.01 / 7,242071219.981083%0.006258-0.0002170.0409090.0005430.000042
SLV31May19P14.50PUT14.50$0.64 / 506$0.66 / 342010715.324901%-0.920511-0.0009100.3429310.004552-0.006607
SLV31May19P13.00PUT13.00$0.01 / 8,83302817.404865%-0.017935-0.0005130.1022940.001358-0.000124
SLV31May19P12.50PUT12.50$0.01 / 12,1470325.657438%-0.000393-0.0000170.0032920.000044-0.000003
SLV31May19C12.50CALL12.50$1.37 / 113$1.40 / 75004127.856211%0.999607-0.0008210.0032920.0000440.006155
SLV31May19P12.00PUT12.00$0.01 / 9,0080033.873425%-0.0000020.0000000.0000170.0000000.000000
SLV31May19C12.00CALL12.00$1.87 / 13$1.90 / 85006736.811822%0.999998-0.0007720.0000170.0000000.005911
SLV31May19C11.50CALL11.50$2.37 / 76$2.39 / 500243.247058%1.000000-0.0007400.0000010.0000000.005665
SLV31May19P11.50PUT11.50$0.01 / 9,0060042.186181%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.86 / 978$2.90 / 8540352.301942%1.000000-0.0007070.0000010.0000000.005418
SLV31May19P11.00PUT11.00$0.01 / 8,4680750.681647%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.35 / 1,089$3.40 / 7530057.402278%1.000000-0.0006750.0000010.0000000.005172
SLV31May19P10.50PUT10.50$0.01 / 9,0070059.431633%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 9,0070068.482929%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.85 / 1,096$3.90 / 8560066.853295%1.000000-0.0006430.0000010.0000000.004926
SLV31May19C9.50CALL9.50$4.35 / 760$4.40 / 8550076.777360%1.000000-0.0006110.0000010.0000000.004680
SLV31May19P9.50PUT9.50$0.01 / 9,0070077.901311%-0.0000010.0000000.0000010.0000000.000000