SLV Option Chain
End of day data from May 21, 2019 for SLV options expired on May 31, 2019.
Symbol | Type | Strike | Last | 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 |