SLV Option Chain

End of day data from May 16, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.1704 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C14.00CALL14.00$0.04 / 6,701$0.05 / 6,6679092,44714.221130%0.194234-0.0035610.6967530.0078520.001143
SLV31May19P13.50PUT13.50$0.08 / 6,761$0.09 / 8,6052082,41213.035450%-0.346886-0.0042440.9352190.010539-0.002114
SLV31May19C13.50CALL13.50$0.24 / 334$0.25 / 1,2601951,02614.094521%0.653114-0.0051120.9352190.0105390.003797
SLV31May19P14.00PUT14.00$0.38 / 1,553$0.40 / 3,31210933813.509792%-0.805766-0.0026600.6967530.007852-0.004988
SLV31May19C13.00CALL13.00$0.66 / 624$0.68 / 3402867517.670319%0.955180-0.0019620.2393410.0026970.005422
SLV31May19C14.50CALL14.50$0.01 / 5,620$0.02 / 10,593176,44418.827737%0.019018-0.0005890.1175200.0013240.000112
SLV31May19C12.00CALL12.00$1.65 / 367$1.67 / 250176733.972902%0.999996-0.0007720.0000480.0000010.005255
SLV31May19P14.50PUT14.50$0.85 / 506$0.87 / 3401210717.267254%-0.9809820.0003440.1175200.001324-0.006237
SLV31May19P13.00PUT13.00$0.01 / 7,216$0.02 / 8,63352816.131908%-0.044820-0.0011260.2393410.002697-0.000271
SLV31May19P19.50PUT19.50$5.80 / 1,100$5.90 / 1,0000068.847794%-1.0000000.0012540.0000010.000000-0.008539
SLV31May19C19.50CALL19.50$0.01 / 8,9180074.856433%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.30 / 1,337$5.40 / 1,1000063.697674%-1.0000000.0012220.0000010.000000-0.008320
SLV31May19C19.00CALL19.00$0.01 / 8,9180070.221571%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.80 / 1,371$4.90 / 1,0180058.408880%-1.0000000.0011900.0000010.000000-0.008101
SLV31May19C18.50CALL18.50$0.01 / 8,9180065.408867%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 8,9160060.404836%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.30 / 1,373$4.40 / 1,0180052.974659%-1.0000000.0011580.0000010.000000-0.007882
SLV31May19P17.50PUT17.50$3.80 / 1,373$3.90 / 1,0180047.384700%-1.0000000.0011260.0000010.000000-0.007663
SLV31May19C17.50CALL17.50$0.01 / 8,9160055.186807%0.0000010.0000000.0000010.0000000.000000
SLV31May19C17.00CALL17.00$0.01 / 8,91901049.733079%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.30 / 1,371$3.40 / 1,0180041.628748%-1.0000000.0010930.0000010.000000-0.007444
SLV31May19C16.50CALL16.50$0.01 / 8,91802044.008915%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$2.84 / 1,240$2.87 / 1,0050041.771540%-1.0000000.0010610.0000010.000000-0.007225
SLV31May19C16.00CALL16.00$0.01 / 8,91503037.979443%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.00PUT16.00$2.34 / 1,239$2.37 / 1,0050035.572764%-1.0000000.0010290.0000010.000000-0.007006
SLV31May19C15.50CALL15.50$0.01 / 11,49106231.586018%0.0000060.0000000.0000700.0000010.000000
SLV31May19P15.50PUT15.50$1.84 / 1,240$1.87 / 25104129.120253%-0.9999940.0009970.0000700.000001-0.006787
SLV31May19C15.00CALL15.00$0.01 / 10,277071224.740619%0.000586-0.0000260.0052170.0000590.000003
SLV31May19P15.00PUT15.00$1.34 / 1,240$1.37 / 25101222.361243%-0.9994140.0009390.0052170.000059-0.006565
SLV31May19C12.50CALL12.50$1.15 / 587$1.17 / 25004124.624917%0.998863-0.0008500.0095930.0001080.005467
SLV31May19P12.50PUT12.50$0.01 / 11,0110323.740423%-0.001137-0.0000460.0095930.000108-0.000007
SLV31May19P12.00PUT12.00$0.01 / 8,9190032.609772%-0.0000040.0000000.0000480.0000010.000000
SLV31May19C11.50CALL11.50$2.15 / 386$2.17 / 2500243.464868%1.000000-0.0007400.0000010.0000000.005036
SLV31May19P11.50PUT11.50$0.01 / 8,9150041.533371%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.65 / 386$2.67 / 2500353.209965%1.000000-0.0007070.0000010.0000000.004817
SLV31May19P11.00PUT11.00$0.01 / 8,3670750.628934%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.10 / 1,378$3.20 / 1,1170053.273546%1.000000-0.0006750.0000010.0000000.004598
SLV31May19P10.50PUT10.50$0.01 / 8,9150059.971458%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 8,9170069.633631%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.60 / 1,129$3.70 / 1,1170062.948210%1.000000-0.0006430.0000010.0000000.004379
SLV31May19C9.50CALL9.50$4.10 / 1,135$4.20 / 1,0230073.123284%1.000000-0.0006110.0000010.0000000.004160
SLV31May19P9.50PUT9.50$0.01 / 8,9150079.673013%-0.0000010.0000000.0000010.0000000.000000