Name: SLV Option Chain
Keywords: SLV, Option, Chain, Historical

SLV Option Chain

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

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.66 | Calls Puts |Download CSV

Symbol	Type	Strike	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV31May19C14.00	CALL	14.00	$0.11 / 6,378	$0.12 / 6,592	692	1,760	13.929378%	0.389139	-0.004935	0.888778	0.011798	0.002602
SLV31May19C14.50	CALL	14.50	$0.02 / 11,043	$0.03 / 8,619	83	6,379	15.902176%	0.079489	-0.001843	0.342931	0.004552	0.000536
SLV31May19C13.50	CALL	13.50	$0.42 / 506	$0.43 / 1,090	72	957	15.109991%	0.812292	-0.003926	0.624317	0.008287	0.005345
SLV31May19P14.00	PUT	14.00	$0.23 / 1,525	$0.24 / 5,025	36	290	13.182289%	-0.610861	-0.004034	0.888778	0.011798	-0.004295
SLV31May19P15.00	PUT	15.00	$1.12 / 1,145	$1.15 / 866	32	12	18.921085%	-0.993742	0.000748	0.040909	0.000543	-0.007346
SLV31May19P13.50	PUT	13.50	$0.04 / 4,228	$0.05 / 10,572	10	2,412	14.012192%	-0.187708	-0.003057	0.624317	0.008287	-0.001305
SLV31May19C13.00	CALL	13.00	$0.88 / 506	$0.89 / 250	3	675	18.920954%	0.982065	-0.001349	0.102294	0.001358	0.006280
SLV31May19P19.50	PUT	19.50	$5.60 / 1,080	$5.65 / 750	0	0	57.778601%	-1.000000	0.001254	0.000001	0.000000	-0.009605
SLV31May19C19.50	CALL	19.50		$0.01 / 9,008	0	0	67.720609%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P19.00	PUT	19.00	$5.10 / 1,075	$5.15 / 750	0	0	52.491078%	-1.000000	0.001222	0.000001	0.000000	-0.009359
SLV31May19C19.00	CALL	19.00		$0.01 / 9,007	0	0	63.329210%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P18.50	PUT	18.50	$4.60 / 1,103	$4.65 / 752	0	0	46.910593%	-1.000000	0.001190	0.000001	0.000000	-0.009113
SLV31May19C18.50	CALL	18.50		$0.01 / 9,007	0	0	58.765954%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C18.00	CALL	18.00		$0.01 / 9,007	0	0	54.019712%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P18.00	PUT	18.00	$4.10 / 1,105	$4.15 / 752	0	0	40.833242%	-1.000000	0.001158	0.000001	0.000000	-0.008866
SLV31May19C17.50	CALL	17.50		$0.01 / 9,007	0	0	49.065592%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P17.50	PUT	17.50	$3.60 / 1,103	$3.65 / 752	0	0	33.356842%	-1.000000	0.001125	0.000001	0.000000	-0.008620
SLV31May19C17.00	CALL	17.00		$0.01 / 9,010	0	10	43.879641%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P17.00	PUT	17.00	$3.10 / 1,105	$3.15 / 752	0	0	0.000000%	-1.000000	0.001093	0.000001	0.000000	-0.008374
SLV31May19P16.50	PUT	16.50	$2.62 / 1,076	$2.65 / 757	0	0	37.892588%	-1.000000	0.001061	0.000001	0.000000	-0.008128
SLV31May19C16.50	CALL	16.50		$0.01 / 11,986	0	20	38.433854%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C16.00	CALL	16.00		$0.01 / 12,526	0	30	32.682202%	0.000002	0.000000	0.000027	0.000000	0.000000
SLV31May19P16.00	PUT	16.00	$2.12 / 1,076	$2.15 / 752	0	0	31.872987%	-0.999998	0.001029	0.000027	0.000000	-0.007881
SLV31May19C15.50	CALL	15.50		$0.01 / 11,430	0	62	26.565571%	0.000192	-0.000009	0.001694	0.000022	0.000001
SLV31May19P15.50	PUT	15.50	$1.62 / 1,070	$1.65 / 760	0	41	25.569999%	-0.999808	0.000988	0.001694	0.000022	-0.007634
SLV31May19C15.00	CALL	15.00		$0.01 / 7,242	0	712	19.981083%	0.006258	-0.000217	0.040909	0.000543	0.000042
SLV31May19P14.50	PUT	14.50	$0.64 / 506	$0.66 / 342	0	107	15.324901%	-0.920511	-0.000910	0.342931	0.004552	-0.006607
SLV31May19P13.00	PUT	13.00		$0.01 / 8,833	0	28	17.404865%	-0.017935	-0.000513	0.102294	0.001358	-0.000124
SLV31May19P12.50	PUT	12.50		$0.01 / 12,147	0	3	25.657438%	-0.000393	-0.000017	0.003292	0.000044	-0.000003
SLV31May19C12.50	CALL	12.50	$1.37 / 113	$1.40 / 750	0	41	27.856211%	0.999607	-0.000821	0.003292	0.000044	0.006155
SLV31May19P12.00	PUT	12.00		$0.01 / 9,008	0	0	33.873425%	-0.000002	0.000000	0.000017	0.000000	0.000000
SLV31May19C12.00	CALL	12.00	$1.87 / 13	$1.90 / 850	0	67	36.811822%	0.999998	-0.000772	0.000017	0.000000	0.005911
SLV31May19C11.50	CALL	11.50	$2.37 / 76	$2.39 / 50	0	2	43.247058%	1.000000	-0.000740	0.000001	0.000000	0.005665
SLV31May19P11.50	PUT	11.50		$0.01 / 9,006	0	0	42.186181%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C11.00	CALL	11.00	$2.86 / 978	$2.90 / 854	0	3	52.301942%	1.000000	-0.000707	0.000001	0.000000	0.005418
SLV31May19P11.00	PUT	11.00		$0.01 / 8,468	0	7	50.681647%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C10.50	CALL	10.50	$3.35 / 1,089	$3.40 / 753	0	0	57.402278%	1.000000	-0.000675	0.000001	0.000000	0.005172
SLV31May19P10.50	PUT	10.50		$0.01 / 9,007	0	0	59.431633%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P10.00	PUT	10.00		$0.01 / 9,007	0	0	68.482929%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C10.00	CALL	10.00	$3.85 / 1,096	$3.90 / 856	0	0	66.853295%	1.000000	-0.000643	0.000001	0.000000	0.004926
SLV31May19C9.50	CALL	9.50	$4.35 / 760	$4.40 / 855	0	0	76.777360%	1.000000	-0.000611	0.000001	0.000000	0.004680
SLV31May19P9.50	PUT	9.50		$0.01 / 9,007	0	0	77.901311%	-0.000001	0.000000	0.000001	0.000000	0.000000