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

SLV Option Chain

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

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.20 | Calls Puts |Download CSV

Symbol	Type	Strike	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV31May19C14.00	CALL	14.00	$0.10 / 212	$0.11 / 5,342	77	2,437	13.486304%	0.384043	-0.005015	0.917191	0.011421	0.002427
SLV31May19C14.50	CALL	14.50	$0.02 / 49	$0.03 / 9,451	63	6,452	16.380980%	0.071826	-0.001741	0.328847	0.004095	0.000457
SLV31May19P15.00	PUT	15.00	$1.13 / 297	$1.16 / 850	32	12	22.690895%	-0.995204	0.000791	0.033456	0.000417	-0.006948
SLV31May19P14.00	PUT	14.00	$0.22 / 4,276	$0.23 / 2,652	28	313	12.633968%	-0.615957	-0.004113	0.917191	0.011421	-0.004086
SLV31May19C13.50	CALL	13.50	$0.40 / 1,233	$0.42 / 948	6	1,029	13.796238%	0.819913	-0.003921	0.630272	0.007848	0.005099
SLV31May19P19.50	PUT	19.50	$5.60 / 1,090	$5.70 / 850	0	0	80.279695%	-1.000000	0.001256	0.000001	0.000000	-0.009072
SLV31May19C19.50	CALL	19.50		$0.01 / 6,512	0	0	69.698530%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P19.00	PUT	19.00	$5.10 / 1,083	$5.20 / 850	0	0	75.017679%	-1.000000	0.001224	0.000001	0.000000	-0.008840
SLV31May19C19.00	CALL	19.00		$0.01 / 6,512	0	0	65.176457%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P18.50	PUT	18.50	$4.60 / 1,110	$4.70 / 850	0	0	69.571501%	-1.000000	0.001191	0.000001	0.000000	-0.008607
SLV31May19C18.50	CALL	18.50		$0.01 / 6,512	0	0	60.483077%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C18.00	CALL	18.00		$0.01 / 6,512	0	0	55.598878%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P18.00	PUT	18.00	$4.10 / 1,117	$4.20 / 850	0	0	63.927696%	-1.000000	0.001159	0.000001	0.000000	-0.008374
SLV31May19C17.50	CALL	17.50		$0.01 / 6,512	0	0	50.500639%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P17.50	PUT	17.50	$3.60 / 1,110	$3.70 / 850	0	0	58.063154%	-1.000000	0.001127	0.000001	0.000000	-0.008142
SLV31May19C17.00	CALL	17.00		$0.01 / 6,513	0	10	45.162733%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P17.00	PUT	17.00	$3.10 / 1,117	$3.20 / 750	0	0	51.948340%	-1.000000	0.001095	0.000001	0.000000	-0.007909
SLV31May19C16.50	CALL	16.50		$0.01 / 6,513	0	20	39.559928%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P16.50	PUT	16.50	$2.62 / 750	$2.66 / 850	0	0	41.273434%	-1.000000	0.001063	0.000001	0.000000	-0.007677
SLV31May19C16.00	CALL	16.00		$0.01 / 6,419	0	30	33.642475%	0.000001	0.000000	0.000013	0.000000	0.000000
SLV31May19P16.00	PUT	16.00	$2.12 / 750	$2.16 / 850	0	0	34.915188%	-0.999999	0.001030	0.000013	0.000000	-0.007444
SLV31May19C15.50	CALL	15.50		$0.01 / 10,331	0	62	27.349357%	0.000116	-0.000006	0.001094	0.000014	0.000001
SLV31May19P15.50	PUT	15.50	$1.62 / 750	$1.66 / 850	0	41	28.219818%	-0.999884	0.000992	0.001094	0.000014	-0.007211
SLV31May19C15.00	CALL	15.00		$0.01 / 4,846	0	712	20.571822%	0.004796	-0.000175	0.033456	0.000417	0.000031
SLV31May19P14.50	PUT	14.50	$0.64 / 137	$0.66 / 120	0	107	15.606998%	-0.928174	-0.000807	0.328847	0.004095	-0.006289
SLV31May19P13.50	PUT	13.50	$0.03 / 7,018	$0.04 / 8,314	0	2,412	13.109965%	-0.180087	-0.003052	0.630272	0.007848	-0.001181
SLV31May19C13.00	CALL	13.00	$0.88 / 120	$0.89 / 120	0	675	19.682602%	0.985020	-0.001287	0.090833	0.001131	0.005950
SLV31May19P13.00	PUT	13.00		$0.01 / 9,516	0	28	17.896340%	-0.014980	-0.000450	0.090833	0.001131	-0.000098
SLV31May19C12.50	CALL	12.50	$1.36 / 979	$1.40 / 850	0	41	26.979310%	0.999745	-0.000816	0.002283	0.000028	0.005814
SLV31May19P12.50	PUT	12.50		$0.01 / 10,546	0	3	26.386752%	-0.000255	-0.000011	0.002283	0.000028	-0.000002
SLV31May19P12.00	PUT	12.00		$0.01 / 6,511	0	0	34.842295%	-0.000001	0.000000	0.000008	0.000000	0.000000
SLV31May19C12.00	CALL	12.00	$1.86 / 752	$1.89 / 750	0	67	32.814340%	0.999999	-0.000773	0.000008	0.000000	0.005583
SLV31May19P11.50	PUT	11.50		$0.01 / 6,511	0	0	43.398346%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C11.50	CALL	11.50	$2.36 / 751	$2.39 / 750	0	2	41.452369%	1.000000	-0.000741	0.000001	0.000000	0.005350
SLV31May19C11.00	CALL	11.00	$2.86 / 751	$2.89 / 750	0	3	50.407887%	1.000000	-0.000708	0.000001	0.000000	0.005118
SLV31May19P11.00	PUT	11.00		$0.01 / 5,969	0	7	52.140448%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C10.50	CALL	10.50	$3.35 / 998	$3.40 / 861	0	0	59.726773%	1.000000	-0.000676	0.000001	0.000000	0.004885
SLV31May19P10.50	PUT	10.50		$0.01 / 6,511	0	0	61.141153%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P10.00	PUT	10.00		$0.01 / 6,511	0	0	70.456391%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C10.00	CALL	10.00	$3.85 / 1,001	$3.90 / 764	0	0	69.467104%	1.000000	-0.000644	0.000001	0.000000	0.004652
SLV31May19C9.50	CALL	9.50	$4.35 / 755	$4.40 / 764	0	0	79.690812%	1.000000	-0.000612	0.000001	0.000000	0.004420
SLV31May19P9.50	PUT	9.50		$0.01 / 6,511	0	0	80.148191%	-0.000001	0.000000	0.000001	0.000000	0.000000