SLV Option Chain

End of day data from May 15, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.20 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C14.00CALL14.00$0.10 / 212$0.11 / 5,342772,43713.486304%0.384043-0.0050150.9171910.0114210.002427
SLV31May19C14.50CALL14.50$0.02 / 49$0.03 / 9,451636,45216.380980%0.071826-0.0017410.3288470.0040950.000457
SLV31May19P15.00PUT15.00$1.13 / 297$1.16 / 850321222.690895%-0.9952040.0007910.0334560.000417-0.006948
SLV31May19P14.00PUT14.00$0.22 / 4,276$0.23 / 2,6522831312.633968%-0.615957-0.0041130.9171910.011421-0.004086
SLV31May19C13.50CALL13.50$0.40 / 1,233$0.42 / 94861,02913.796238%0.819913-0.0039210.6302720.0078480.005099
SLV31May19P19.50PUT19.50$5.60 / 1,090$5.70 / 8500080.279695%-1.0000000.0012560.0000010.000000-0.009072
SLV31May19C19.50CALL19.50$0.01 / 6,5120069.698530%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.10 / 1,083$5.20 / 8500075.017679%-1.0000000.0012240.0000010.000000-0.008840
SLV31May19C19.00CALL19.00$0.01 / 6,5120065.176457%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.60 / 1,110$4.70 / 8500069.571501%-1.0000000.0011910.0000010.000000-0.008607
SLV31May19C18.50CALL18.50$0.01 / 6,5120060.483077%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 6,5120055.598878%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.10 / 1,117$4.20 / 8500063.927696%-1.0000000.0011590.0000010.000000-0.008374
SLV31May19C17.50CALL17.50$0.01 / 6,5120050.500639%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.60 / 1,110$3.70 / 8500058.063154%-1.0000000.0011270.0000010.000000-0.008142
SLV31May19C17.00CALL17.00$0.01 / 6,51301045.162733%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.10 / 1,117$3.20 / 7500051.948340%-1.0000000.0010950.0000010.000000-0.007909
SLV31May19C16.50CALL16.50$0.01 / 6,51302039.559928%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$2.62 / 750$2.66 / 8500041.273434%-1.0000000.0010630.0000010.000000-0.007677
SLV31May19C16.00CALL16.00$0.01 / 6,41903033.642475%0.0000010.0000000.0000130.0000000.000000
SLV31May19P16.00PUT16.00$2.12 / 750$2.16 / 8500034.915188%-0.9999990.0010300.0000130.000000-0.007444
SLV31May19C15.50CALL15.50$0.01 / 10,33106227.349357%0.000116-0.0000060.0010940.0000140.000001
SLV31May19P15.50PUT15.50$1.62 / 750$1.66 / 85004128.219818%-0.9998840.0009920.0010940.000014-0.007211
SLV31May19C15.00CALL15.00$0.01 / 4,846071220.571822%0.004796-0.0001750.0334560.0004170.000031
SLV31May19P14.50PUT14.50$0.64 / 137$0.66 / 120010715.606998%-0.928174-0.0008070.3288470.004095-0.006289
SLV31May19P13.50PUT13.50$0.03 / 7,018$0.04 / 8,31402,41213.109965%-0.180087-0.0030520.6302720.007848-0.001181
SLV31May19C13.00CALL13.00$0.88 / 120$0.89 / 120067519.682602%0.985020-0.0012870.0908330.0011310.005950
SLV31May19P13.00PUT13.00$0.01 / 9,51602817.896340%-0.014980-0.0004500.0908330.001131-0.000098
SLV31May19C12.50CALL12.50$1.36 / 979$1.40 / 85004126.979310%0.999745-0.0008160.0022830.0000280.005814
SLV31May19P12.50PUT12.50$0.01 / 10,5460326.386752%-0.000255-0.0000110.0022830.000028-0.000002
SLV31May19P12.00PUT12.00$0.01 / 6,5110034.842295%-0.0000010.0000000.0000080.0000000.000000
SLV31May19C12.00CALL12.00$1.86 / 752$1.89 / 75006732.814340%0.999999-0.0007730.0000080.0000000.005583
SLV31May19P11.50PUT11.50$0.01 / 6,5110043.398346%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.50CALL11.50$2.36 / 751$2.39 / 7500241.452369%1.000000-0.0007410.0000010.0000000.005350
SLV31May19C11.00CALL11.00$2.86 / 751$2.89 / 7500350.407887%1.000000-0.0007080.0000010.0000000.005118
SLV31May19P11.00PUT11.00$0.01 / 5,9690752.140448%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.35 / 998$3.40 / 8610059.726773%1.000000-0.0006760.0000010.0000000.004885
SLV31May19P10.50PUT10.50$0.01 / 6,5110061.141153%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 6,5110070.456391%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.85 / 1,001$3.90 / 7640069.467104%1.000000-0.0006440.0000010.0000000.004652
SLV31May19C9.50CALL9.50$4.35 / 755$4.40 / 7640079.690812%1.000000-0.0006120.0000010.0000000.004420
SLV31May19P9.50PUT9.50$0.01 / 6,5110080.148191%-0.0000010.0000000.0000010.0000000.000000