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

SLV Option Chain

End of day data from May 21, 2019 for SLV options expired on May 31, 2019.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.39 | Calls Puts |Download CSV

Symbol	Type	Strike	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV31May19C13.50	CALL	13.50	$0.14 / 4,713	$0.15 / 5,070	720	1,788	12.981825%	0.558327	-0.006407	1.192695	0.009273	0.002231
SLV31May19P14.00	PUT	14.00	$0.47 / 120	$0.48 / 3,180	93	322	15.551890%	-0.910009	-0.001630	0.490710	0.003815	-0.003853
SLV31May19C14.00	CALL	14.00	$0.01 / 10,844	$0.02 / 9,065	69	4,257	14.424666%	0.089991	-0.002519	0.490710	0.003815	0.000363
SLV31May19P13.50	PUT	13.50	$0.09 / 5,760	$0.10 / 6,568	35	2,573	12.380343%	-0.441673	-0.005549	1.192695	0.009273	-0.001835
SLV31May19P13.00	PUT	13.00	$0.01 / 6,222	$0.02 / 11,914	10	343	17.096464%	-0.045475	-0.001398	0.288873	0.002246	-0.000187
SLV31May19P19.50	PUT	19.50	$5.90 / 831	$6.00 / 750	0	0	0.000000%	-1.000000	0.001239	0.000001	0.000000	-0.005873
SLV31May19C19.50	CALL	19.50		$0.01 / 8,996	0	0	92.015205%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P19.00	PUT	19.00	$5.40 / 850	$5.50 / 750	0	0	0.000000%	-1.000000	0.001207	0.000001	0.000000	-0.005722
SLV31May19C19.00	CALL	19.00		$0.01 / 8,996	0	0	86.436169%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P18.50	PUT	18.50	$4.90 / 770	$5.00 / 758	0	0	0.000000%	-1.000000	0.001175	0.000001	0.000000	-0.005571
SLV31May19C18.50	CALL	18.50		$0.01 / 8,996	0	0	80.648426%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C18.00	CALL	18.00		$0.01 / 8,996	0	0	74.630102%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P18.00	PUT	18.00	$4.40 / 808	$4.50 / 759	0	0	0.000000%	-1.000000	0.001143	0.000001	0.000000	-0.005421
SLV31May19C17.50	CALL	17.50		$0.01 / 8,996	0	0	68.356737%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P17.50	PUT	17.50	$3.90 / 1,097	$4.00 / 758	0	0	0.000000%	-1.000000	0.001112	0.000001	0.000000	-0.005270
SLV31May19C17.00	CALL	17.00		$0.01 / 9,000	0	10	61.801268%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P17.00	PUT	17.00	$3.40 / 1,107	$3.50 / 760	0	0	0.000000%	-1.000000	0.001080	0.000001	0.000000	-0.005120
SLV31May19C16.50	CALL	16.50		$0.01 / 9,000	0	20	54.929488%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P16.50	PUT	16.50	$2.94 / 857	$2.98 / 750	0	0	51.667381%	-1.000000	0.001048	0.000001	0.000000	-0.004969
SLV31May19C16.00	CALL	16.00		$0.01 / 9,000	0	30	47.693293%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P16.00	PUT	16.00	$2.44 / 771	$2.48 / 750	0	0	44.409205%	-1.000000	0.001016	0.000001	0.000000	-0.004819
SLV31May19C15.50	CALL	15.50		$0.01 / 8,996	0	62	40.032829%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P15.50	PUT	15.50	$1.94 / 866	$1.98 / 750	0	41	36.831482%	-1.000000	0.000985	0.000001	0.000000	-0.004668
SLV31May19C15.00	CALL	15.00		$0.01 / 10,880	0	712	31.849774%	0.000016	-0.000001	0.000208	0.000002	0.000000
SLV31May19P15.00	PUT	15.00	$1.44 / 858	$1.48 / 750	0	12	28.864315%	-0.999984	0.000952	0.000208	0.000002	-0.004517
SLV31May19C14.50	CALL	14.50		$0.01 / 10,696	0	6,391	22.981007%	0.002750	-0.000130	0.025566	0.000199	0.000011
SLV31May19P14.50	PUT	14.50	$0.94 / 858	$0.98 / 750	0	36	20.396668%	-0.997250	0.000791	0.025566	0.000199	-0.004356
SLV31May19C13.00	CALL	13.00	$0.55 / 680	$0.56 / 120	0	768	15.851026%	0.954525	-0.002224	0.288873	0.002246	0.003728
SLV31May19C12.50	CALL	12.50	$1.04 / 968	$1.07 / 866	0	171	27.210470%	0.999507	-0.000820	0.005298	0.000041	0.003762
SLV31May19P12.50	PUT	12.50		$0.01 / 10,629	0	3	26.597064%	-0.000493	-0.000026	0.005298	0.000041	-0.000002
SLV31May19P12.00	PUT	12.00		$0.01 / 8,995	0	0	37.392602%	-0.000001	0.000000	0.000005	0.000000	0.000000
SLV31May19C12.00	CALL	12.00	$1.54 / 198	$1.57 / 854	0	79	38.385758%	1.000000	-0.000762	0.000005	0.000000	0.003614
SLV31May19C11.50	CALL	11.50	$2.04 / 198	$2.07 / 856	0	2	49.676843%	1.000000	-0.000730	0.000001	0.000000	0.003463
SLV31May19P11.50	PUT	11.50		$0.01 / 8,995	0	0	48.226140%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C11.00	CALL	11.00	$2.53 / 1,068	$2.57 / 856	0	3	56.531252%	1.000000	-0.000699	0.000001	0.000000	0.003313
SLV31May19P11.00	PUT	11.00		$0.01 / 8,471	0	7	59.245644%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C10.50	CALL	10.50	$3.00 / 1,095	$3.10 / 805	0	0	67.881797%	1.000000	-0.000667	0.000001	0.000000	0.003162
SLV31May19P10.50	PUT	10.50		$0.01 / 8,996	0	0	70.557384%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P10.00	PUT	10.00		$0.01 / 8,996	0	0	82.243455%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C10.00	CALL	10.00	$3.50 / 1,104	$3.60 / 829	0	15	79.698918%	1.000000	-0.000635	0.000001	0.000000	0.003012
SLV31May19C9.50	CALL	9.50	$4.00 / 862	$4.10 / 819	0	0	92.065495%	1.000000	-0.000603	0.000001	0.000000	0.002861
SLV31May19P9.50	PUT	9.50		$0.01 / 8,996	0	0	94.378486%	-0.000001	0.000000	0.000001	0.000000	0.000000