SLV Option Chain

End of day data from May 23, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.105 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C14.00CALL14.00$0.02 / 7,232$0.03 / 12,1441,3846,73314.473014%0.145288-0.0039040.7657020.0048990.000484
SLV31May19C13.50CALL13.50$0.22 / 1,380$0.23 / 3,7303332,29213.510147%0.729421-0.0061001.1105020.0071050.002403
SLV31May19C13.00CALL13.00$0.68 / 340$0.69 / 12033276519.181582%0.990408-0.0012430.0862220.0005520.003171
SLV31May19P13.50PUT13.50$0.04 / 4,610$0.05 / 8,5062902,59113.184355%-0.270579-0.0052431.1105020.007105-0.000924
SLV31May19P14.50PUT14.50$0.82 / 340$0.83 / 120403618.420926%-0.9961650.0007290.0382770.000245-0.003560
SLV31May19P14.00PUT14.00$0.34 / 120$0.35 / 4,0342537314.080273%-0.854712-0.0030150.7657020.004899-0.002966
SLV31May19C14.50CALL14.50$0.01 / 10,87726,39122.405717%0.003835-0.0001920.0382770.0002450.000013
SLV31May19P19.50PUT19.50$5.80 / 1,100$5.85 / 1,1000093.397609%-1.0000000.0012390.0000010.000000-0.004805
SLV31May19C19.50CALL19.50$0.01 / 8,9700099.276627%0.0000010.0000000.0000010.0000000.000000
SLV31May19C19.00CALL19.00$0.01 / 8,9700093.092822%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.30 / 1,100$5.35 / 1,1000086.987402%-1.0000000.0012070.0000010.000000-0.004682
SLV31May19C18.50CALL18.50$0.01 / 8,9700086.672236%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.80 / 1,105$4.85 / 1,1090080.393804%-1.0000000.0011750.0000010.000000-0.004559
SLV31May19C18.00CALL18.00$0.01 / 8,9700079.994753%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.30 / 1,104$4.35 / 1,1070073.604798%-1.0000000.0011430.0000010.000000-0.004436
SLV31May19P17.50PUT17.50$3.80 / 1,105$3.85 / 1,1080066.599886%-1.0000000.0011120.0000010.000000-0.004313
SLV31May19C17.50CALL17.50$0.01 / 8,9700073.033758%0.0000010.0000000.0000010.0000000.000000
SLV31May19C17.00CALL17.00$0.01 / 8,97201065.750274%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.30 / 1,500$3.35 / 1,1080059.364150%-1.0000000.0010800.0000010.000000-0.004189
SLV31May19C16.50CALL16.50$0.01 / 8,97202058.112706%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$2.81 / 1,486$2.84 / 1,1030051.870267%-1.0000000.0010480.0000010.000000-0.004066
SLV31May19C16.00CALL16.00$0.01 / 8,97203050.060508%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.00PUT16.00$2.31 / 1,488$2.34 / 1,1040044.092201%-1.0000000.0010160.0000010.000000-0.003943
SLV31May19P15.50PUT15.50$1.81 / 1,486$1.84 / 1,1040035.980441%-1.0000000.0009850.0000010.000000-0.003820
SLV31May19C15.50CALL15.50$0.01 / 10,07406241.521363%0.0000010.0000000.0000010.0000000.000000
SLV31May19P15.00PUT15.00$1.31 / 1,476$1.34 / 25101227.468473%-0.9999880.0009520.0001810.000001-0.003696
SLV31May19C15.00CALL15.00$0.01 / 10,645071232.375717%0.000012-0.0000010.0001810.0000010.000000
SLV31May19P13.00PUT13.00$0.01 / 7,784034420.300536%-0.009592-0.0004170.0862220.000552-0.000033
SLV31May19P12.50PUT12.50$0.01 / 13,2270332.262420%-0.000017-0.0000010.0002530.0000020.000000
SLV31May19C12.50CALL12.50$1.17 / 528$1.20 / 1,103017130.896619%0.999983-0.0007950.0002530.0000020.003080
SLV31May19P12.00PUT12.00$0.01 / 10,0690044.054551%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C12.00CALL12.00$1.67 / 1,316$1.69 / 35007937.016753%1.000000-0.0007620.0000010.0000000.002957
SLV31May19P11.50PUT11.50$0.01 / 8,4660055.936099%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.50CALL11.50$2.17 / 1,282$2.19 / 3500247.955627%1.000000-0.0007310.0000010.0000000.002834
SLV31May19P11.00PUT11.00$0.01 / 8,4690768.048262%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.67 / 532$2.69 / 2500359.291301%1.000000-0.0006990.0000010.0000000.002711
SLV31May19C10.50CALL10.50$3.15 / 1,110$3.20 / 1,003000.000000%1.000000-0.0006670.0000010.0000000.002588
SLV31May19P10.50PUT10.50$0.01 / 8,4660080.492446%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 8,9690093.360976%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.65 / 1,511$3.70 / 1,0030150.000000%1.000000-0.0006350.0000010.0000000.002464
SLV31May19C9.50CALL9.50$4.15 / 1,110$4.20 / 1,104000.000000%1.000000-0.0006030.0000010.0000000.002341
SLV31May19P9.50PUT9.50$0.01 / 8,96900106.741498%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C8.50CALL8.50$5.15 / 1,100$5.20 / 1,1000089.504359%1.000000-0.0005400.0000010.0000000.002095
SLV31May19P8.50PUT8.50$0.01 / 4,79900135.372636%-0.0000010.0000000.0000010.0000000.000000