SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C13.50CALL13.50$0.14 / 4,713$0.15 / 5,0707201,78812.981825%0.558327-0.0064071.1926950.0092730.002231
SLV31May19P14.00PUT14.00$0.47 / 120$0.48 / 3,1809332215.551890%-0.910009-0.0016300.4907100.003815-0.003853
SLV31May19C14.00CALL14.00$0.01 / 10,844$0.02 / 9,065694,25714.424666%0.089991-0.0025190.4907100.0038150.000363
SLV31May19P13.50PUT13.50$0.09 / 5,760$0.10 / 6,568352,57312.380343%-0.441673-0.0055491.1926950.009273-0.001835
SLV31May19P13.00PUT13.00$0.01 / 6,222$0.02 / 11,9141034317.096464%-0.045475-0.0013980.2888730.002246-0.000187
SLV31May19P19.50PUT19.50$5.90 / 831$6.00 / 750000.000000%-1.0000000.0012390.0000010.000000-0.005873
SLV31May19C19.50CALL19.50$0.01 / 8,9960092.015205%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.40 / 850$5.50 / 750000.000000%-1.0000000.0012070.0000010.000000-0.005722
SLV31May19C19.00CALL19.00$0.01 / 8,9960086.436169%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.90 / 770$5.00 / 758000.000000%-1.0000000.0011750.0000010.000000-0.005571
SLV31May19C18.50CALL18.50$0.01 / 8,9960080.648426%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 8,9960074.630102%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.40 / 808$4.50 / 759000.000000%-1.0000000.0011430.0000010.000000-0.005421
SLV31May19C17.50CALL17.50$0.01 / 8,9960068.356737%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.90 / 1,097$4.00 / 758000.000000%-1.0000000.0011120.0000010.000000-0.005270
SLV31May19C17.00CALL17.00$0.01 / 9,00001061.801268%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.40 / 1,107$3.50 / 760000.000000%-1.0000000.0010800.0000010.000000-0.005120
SLV31May19C16.50CALL16.50$0.01 / 9,00002054.929488%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$2.94 / 857$2.98 / 7500051.667381%-1.0000000.0010480.0000010.000000-0.004969
SLV31May19C16.00CALL16.00$0.01 / 9,00003047.693293%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.00PUT16.00$2.44 / 771$2.48 / 7500044.409205%-1.0000000.0010160.0000010.000000-0.004819
SLV31May19C15.50CALL15.50$0.01 / 8,99606240.032829%0.0000010.0000000.0000010.0000000.000000
SLV31May19P15.50PUT15.50$1.94 / 866$1.98 / 75004136.831482%-1.0000000.0009850.0000010.000000-0.004668
SLV31May19C15.00CALL15.00$0.01 / 10,880071231.849774%0.000016-0.0000010.0002080.0000020.000000
SLV31May19P15.00PUT15.00$1.44 / 858$1.48 / 75001228.864315%-0.9999840.0009520.0002080.000002-0.004517
SLV31May19C14.50CALL14.50$0.01 / 10,69606,39122.981007%0.002750-0.0001300.0255660.0001990.000011
SLV31May19P14.50PUT14.50$0.94 / 858$0.98 / 75003620.396668%-0.9972500.0007910.0255660.000199-0.004356
SLV31May19C13.00CALL13.00$0.55 / 680$0.56 / 120076815.851026%0.954525-0.0022240.2888730.0022460.003728
SLV31May19C12.50CALL12.50$1.04 / 968$1.07 / 866017127.210470%0.999507-0.0008200.0052980.0000410.003762
SLV31May19P12.50PUT12.50$0.01 / 10,6290326.597064%-0.000493-0.0000260.0052980.000041-0.000002
SLV31May19P12.00PUT12.00$0.01 / 8,9950037.392602%-0.0000010.0000000.0000050.0000000.000000
SLV31May19C12.00CALL12.00$1.54 / 198$1.57 / 85407938.385758%1.000000-0.0007620.0000050.0000000.003614
SLV31May19C11.50CALL11.50$2.04 / 198$2.07 / 8560249.676843%1.000000-0.0007300.0000010.0000000.003463
SLV31May19P11.50PUT11.50$0.01 / 8,9950048.226140%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.53 / 1,068$2.57 / 8560356.531252%1.000000-0.0006990.0000010.0000000.003313
SLV31May19P11.00PUT11.00$0.01 / 8,4710759.245644%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.00 / 1,095$3.10 / 8050067.881797%1.000000-0.0006670.0000010.0000000.003162
SLV31May19P10.50PUT10.50$0.01 / 8,9960070.557384%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 8,9960082.243455%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.50 / 1,104$3.60 / 82901579.698918%1.000000-0.0006350.0000010.0000000.003012
SLV31May19C9.50CALL9.50$4.00 / 862$4.10 / 8190092.065495%1.000000-0.0006030.0000010.0000000.002861
SLV31May19P9.50PUT9.50$0.01 / 8,9960094.378486%-0.0000010.0000000.0000010.0000000.000000