SLV Option Chain

End of day data from May 20, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.13 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C14.00CALL14.00$0.02 / 7,705$0.03 / 11,4542464,17415.547688%0.105799-0.0027000.5336600.0044920.000466
SLV31May19P13.00PUT13.00$0.01 / 8,848$0.02 / 10,95811422916.717600%-0.046306-0.0013440.2831030.002383-0.000208
SLV31May19P13.50PUT13.50$0.09 / 5,175$0.10 / 3,990802,55612.561073%-0.424988-0.0052201.1437910.009628-0.001929
SLV31May19C13.00CALL13.00$0.58 / 250$0.59 / 1207875519.152487%0.953694-0.0021730.2831030.0023830.004062
SLV31May19C13.50CALL13.50$0.16 / 4,883$0.17 / 124621,77113.563051%0.575012-0.0060811.1437910.0096280.002506
SLV31May19C14.50CALL14.50$0.01 / 11,01926,39121.693518%0.004182-0.0001800.0359810.0003030.000018
SLV31May19P19.50PUT19.50$5.90 / 850$5.95 / 50000.000000%-1.0000000.0012440.0000010.000000-0.006406
SLV31May19C19.50CALL19.50$0.01 / 9,0070087.844116%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.40 / 750$5.45 / 50000.000000%-1.0000000.0012120.0000010.000000-0.006242
SLV31May19C19.00CALL19.00$0.01 / 9,0050082.501932%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.90 / 850$4.95 / 50000.000000%-1.0000000.0011800.0000010.000000-0.006078
SLV31May19C18.50CALL18.50$0.01 / 9,0050076.957867%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 9,0070071.193808%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.40 / 1,082$4.45 / 50000.000000%-1.0000000.0011480.0000010.000000-0.005913
SLV31May19C17.50CALL17.50$0.01 / 9,0050065.183547%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.90 / 1,076$3.95 / 50000.000000%-1.0000000.0011160.0000010.000000-0.005749
SLV31May19C17.00CALL17.00$0.01 / 9,00801058.904742%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.40 / 1,082$3.45 / 50000.000000%-1.0000000.0010840.0000010.000000-0.005585
SLV31May19C16.50CALL16.50$0.01 / 9,00702052.319276%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$2.92 / 960$2.95 / 50000.000000%-1.0000000.0010520.0000010.000000-0.005421
SLV31May19P16.00PUT16.00$2.42 / 960$2.45 / 50000.000000%-1.0000000.0010210.0000010.000000-0.005256
SLV31May19C16.00CALL16.00$0.01 / 9,00803045.387818%0.0000010.0000000.0000010.0000000.000000
SLV31May19C15.50CALL15.50$0.01 / 9,00306238.045865%0.0000010.0000000.0000010.0000000.000000
SLV31May19P15.50PUT15.50$1.92 / 962$1.95 / 500410.000000%-1.0000000.0009890.0000010.000000-0.005092
SLV31May19C15.00CALL15.00$0.01 / 12,416071230.201639%0.000035-0.0000020.0004270.0000040.000000
SLV31May19P15.00PUT15.00$1.42 / 960$1.45 / 500120.000000%-0.9999650.0009550.0004270.000004-0.004928
SLV31May19P14.50PUT14.50$0.92 / 962$0.95 / 500950.000000%-0.9958180.0007450.0359810.000303-0.004745
SLV31May19P14.00PUT14.00$0.45 / 540$0.46 / 2,134032213.613945%-0.894201-0.0018070.5336600.004492-0.004134
SLV31May19C12.50CALL12.50$1.06 / 1,060$1.09 / 50017128.082065%0.999387-0.0008270.0062590.0000530.004104
SLV31May19P12.50PUT12.50$0.01 / 11,7310325.762699%-0.000613-0.0000300.0062590.000053-0.000003
SLV31May19P12.00PUT12.00$0.01 / 9,0050036.084692%-0.0000010.0000000.0000090.0000000.000000
SLV31May19C12.00CALL12.00$1.56 / 850$1.59 / 75007939.217568%0.999999-0.0007650.0000090.0000000.003942
SLV31May19P11.50PUT11.50$0.01 / 9,0030046.446499%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.50CALL11.50$2.06 / 850$2.09 / 7500250.438718%1.000000-0.0007340.0000010.0000000.003778
SLV31May19C11.00CALL11.00$2.56 / 76$2.59 / 7500361.899513%1.000000-0.0007020.0000010.0000000.003614
SLV31May19P11.00PUT11.00$0.01 / 8,4700756.989893%0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.05 / 1,075$3.10 / 7500073.707666%1.000000-0.0006700.0000010.0000000.003449
SLV31May19P10.50PUT10.50$0.01 / 8,4690067.811473%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 9,0030078.995730%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.55 / 1,079$3.60 / 85001585.947154%1.000000-0.0006380.0000010.0000000.003285
SLV31May19C9.50CALL9.50$4.05 / 850$4.10 / 8500098.707051%1.000000-0.0006060.0000010.0000000.003121
SLV31May19P9.50PUT9.50$0.01 / 9,0040090.611337%-0.0000010.0000000.0000010.0000000.000000