SLV Option Chain

End of day data from May 22, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.99 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19P13.50PUT13.50$0.08 / 8,412$0.09 / 10182,59011.808047%-0.439970-0.0057901.2592580.008836-0.001660
SLV31May19C13.50CALL13.50$0.13 / 5,207$0.14 / 3,6952982,36912.533245%0.560030-0.0066511.2592580.0088360.002036
SLV31May19P14.00PUT14.00$0.46 / 821$0.48 / 2,6662037314.863421%-0.922272-0.0014510.4644010.003259-0.003548
SLV31May19C14.00CALL14.00$0.01 / 9,426$0.02 / 12,7332,5564,29615.149111%0.077728-0.0023440.4644010.0032590.000285
SLV31May19C13.00CALL13.00$0.55 / 340$0.56 / 1203776816.874833%0.962620-0.0020740.2603560.0018270.003419
SLV31May19P13.00PUT13.00$0.01 / 5,126134316.283595%-0.037380-0.0012440.2603560.001827-0.000140
SLV31May19P14.50PUT14.50$0.95 / 251$0.98 / 1,10003623.763615%-0.9983430.0008400.0170630.000120-0.003964
SLV31May19C14.50CALL14.50$0.01 / 9,83506,39124.121941%0.001657-0.0000850.0170630.0001200.000006
SLV31May19P12.50PUT12.50$0.01 / 10,0300327.877269%-0.000254-0.0000150.0030210.000021-0.000001
SLV31May19C12.50CALL12.50$1.03 / 1,100$1.06 / 251017121.619987%0.999746-0.0008120.0030210.0000210.003422
SLV31May19P15.00PUT15.00$1.45 / 251$1.48 / 1,10001233.165442%-0.9999950.0009570.0000790.000001-0.004107
SLV31May19C15.00CALL15.00$0.01 / 9,439071233.420524%0.0000050.0000000.0000790.0000010.000000
SLV31May19P19.50PUT19.50$5.95 / 350$6.00 / 1,00000108.242314%-1.0000000.0012440.0000010.000000-0.005339
SLV31May19C19.50CALL19.50$0.01 / 8,4720096.517967%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.45 / 350$5.50 / 1,00000101.655873%-1.0000000.0012120.0000010.000000-0.005202
SLV31May19C19.00CALL19.00$0.01 / 8,4710090.669276%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.95 / 352$5.00 / 1,0070094.842239%-1.0000000.0011800.0000010.000000-0.005065
SLV31May19C18.50CALL18.50$0.01 / 8,4710084.600150%0.0000010.0000000.0000010.0000000.000000
SLV31May19C18.00CALL18.00$0.01 / 8,4710078.285888%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.45 / 352$4.50 / 1,0070087.774417%-1.0000000.0011480.0000010.000000-0.004928
SLV31May19C17.50CALL17.50$0.01 / 8,4710071.707621%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.50PUT17.50$3.95 / 352$4.00 / 1,0070080.427486%-1.0000000.0011160.0000010.000000-0.004791
SLV31May19C17.00CALL17.00$0.01 / 8,47501064.832538%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.45 / 352$3.50 / 1,0080072.771328%-1.0000000.0010850.0000010.000000-0.004655
SLV31May19C16.50CALL16.50$0.01 / 8,47402057.626215%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$2.95 / 251$2.98 / 1,1000058.075698%-1.0000000.0010530.0000010.000000-0.004518
SLV31May19C16.00CALL16.00$0.01 / 8,47503050.036183%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.00PUT16.00$2.45 / 352$2.48 / 1,1000050.199411%-1.0000000.0010210.0000010.000000-0.004381
SLV31May19C15.50CALL15.50$0.01 / 9,44006242.001358%0.0000010.0000000.0000010.0000000.000000
SLV31May19P15.50PUT15.50$1.95 / 251$1.98 / 1,10004141.925266%-1.0000000.0009890.0000010.000000-0.004244
SLV31May19C12.00CALL12.00$1.53 / 1,100$1.56 / 1,00107931.599102%1.000000-0.0007660.0000010.0000000.003286
SLV31May19P12.00PUT12.00$0.01 / 9,4460039.199420%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.50CALL11.50$2.03 / 1,000$2.06 / 2510241.895987%1.000000-0.0007340.0000010.0000000.003149
SLV31May19P11.50PUT11.50$0.01 / 8,4680050.564061%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.53 / 1,000$2.56 / 1,1050352.597837%1.000000-0.0007020.0000010.0000000.003012
SLV31May19P11.00PUT11.00$0.01 / 8,4710762.121683%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.00 / 1,111$3.10 / 1,1260071.993779%1.000000-0.0006700.0000010.0000000.002875
SLV31May19P10.50PUT10.50$0.01 / 8,4680073.987273%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 8,4700086.240490%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.50 / 1,113$3.60 / 1,02401584.431631%1.000000-0.0006380.0000010.0000000.002738
SLV31May19C9.50CALL9.50$4.00 / 1,110$4.10 / 1,0270097.434585%1.000000-0.0006060.0000010.0000000.002601
SLV31May19P9.50PUT9.50$0.01 / 8,4700098.969701%-0.0000010.0000000.0000010.0000000.000000