SLV Option Chain

End of day data from May 17, 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$0.02 / 8,877$0.03 / 9,9651,1503,12514.852771%0.110438-0.0024960.4935210.0051630.000605
SLV31May19C13.50CALL13.50$0.15 / 5,960$0.16 / 3,7807641,21613.362241%0.524398-0.0055151.0421340.0109020.002844
SLV31May19C12.50CALL12.50$1.02 / 718$1.04 / 3402104123.511512%0.997293-0.0009040.0218230.0002280.005117
SLV31May19P13.00PUT13.00$0.02 / 412$0.03 / 9,8162082316.215705%-0.081492-0.0018490.3945470.004127-0.000458
SLV31May19C14.50CALL14.50$0.01 / 10,9941926,44320.139695%0.006861-0.0002500.0501020.0005240.000038
SLV31May19C13.00CALL13.00$0.54 / 506$0.55 / 12016068316.682286%0.918508-0.0026810.3945470.0041270.004879
SLV31May19P13.50PUT13.50$0.12 / 8,097$0.13 / 1,5451552,47212.258053%-0.475602-0.0046511.0421340.010902-0.002699
SLV31May19P14.00PUT14.00$0.49 / 1,592$0.51 / 4,0782832813.617989%-0.889562-0.0016000.4935210.005163-0.005143
SLV31May19C10.00CALL10.00$3.50 / 1,494$3.55 / 1,29415070.448596%1.000000-0.0006400.0000010.0000000.004106
SLV31May19P15.00PUT15.00$1.47 / 599$1.50 / 1,225131224.313360%-0.9998750.0009540.0012750.000013-0.006158
SLV31May19C12.00CALL12.00$1.52 / 386$1.54 / 250106933.336208%0.999988-0.0007690.0001390.0000010.004927
SLV31May19P14.50PUT14.50$0.97 / 487$1.00 / 1,10119517.137896%-0.9931390.0006780.0501020.000524-0.005915
SLV31May19P19.50PUT19.50$5.95 / 1,000$6.00 / 1,100000.000000%-1.0000000.0012480.0000010.000000-0.008006
SLV31May19C19.50CALL19.50$0.01 / 8,9920079.174599%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.45 / 1,100$5.50 / 1,100000.000000%-1.0000000.0012160.0000010.000000-0.007801
SLV31May19C19.00CALL19.00$0.01 / 8,9910074.403401%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.50CALL18.50$0.01 / 8,9910069.448108%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.95 / 1,351$5.00 / 1,103000.000000%-1.0000000.0011840.0000010.000000-0.007595
SLV31May19P18.00PUT18.00$4.45 / 1,355$4.50 / 1,103000.000000%-1.0000000.0011520.0000010.000000-0.007390
SLV31May19C18.00CALL18.00$0.01 / 8,9910064.298419%0.0000010.0000000.0000010.0000000.000000
SLV31May19C17.50CALL17.50$0.01 / 8,9910058.931470%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.95 / 1,355$4.00 / 1,103000.000000%-1.0000000.0011200.0000010.000000-0.007185
SLV31May19C17.00CALL17.00$0.01 / 8,99201053.322554%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.45 / 1,355$3.50 / 1,103000.000000%-1.0000000.0010880.0000010.000000-0.006980
SLV31May19C16.50CALL16.50$0.01 / 8,99202047.442014%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$2.97 / 487$3.00 / 1,1050043.964869%-1.0000000.0010560.0000010.000000-0.006774
SLV31May19C16.00CALL16.00$0.01 / 8,99503041.255086%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.00PUT16.00$2.47 / 486$2.50 / 1,1040037.669847%-1.0000000.0010240.0000010.000000-0.006569
SLV31May19C15.50CALL15.50$0.01 / 11,82406234.706557%0.0000010.0000000.0000090.0000000.000000
SLV31May19P15.50PUT15.50$1.97 / 487$2.00 / 1,10604131.134617%-0.9999990.0009920.0000090.000000-0.006364
SLV31May19C15.00CALL15.00$0.01 / 11,048071227.713013%0.000125-0.0000060.0012750.0000130.000001
SLV31May19P12.50PUT12.50$0.01 / 11,3140322.330554%-0.002707-0.0001040.0218230.000228-0.000015
SLV31May19P12.00PUT12.00$0.01 / 8,9910031.600296%-0.000012-0.0000010.0001390.0000010.000000
SLV31May19C11.50CALL11.50$2.01 / 1,342$2.04 / 2500240.173771%1.000000-0.0007360.0000010.0000000.004721
SLV31May19P11.50PUT11.50$0.01 / 8,9900040.894221%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.51 / 1,342$2.54 / 2500349.893330%1.000000-0.0007040.0000010.0000000.004516
SLV31May19P11.00PUT11.00$0.01 / 8,4700750.341866%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.00 / 1,350$3.05 / 1,0050059.959556%1.000000-0.0006720.0000010.0000000.004311
SLV31May19P10.50PUT10.50$0.01 / 8,9900060.035250%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 8,9900070.051565%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C9.50CALL9.50$4.00 / 1,109$4.05 / 1,0060081.420636%1.000000-0.0006080.0000010.0000000.003900
SLV31May19P9.50PUT9.50$0.01 / 8,9910080.450889%-0.0000010.0000000.0000010.0000000.000000