SLV Option Chain

End of day data from May 24, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.20 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C14.00CALL14.00$0.01 / 12,889$0.02 / 12,4265986,92613.851568%0.113448-0.0034840.6818910.0038830.000336
SLV31May19P13.50PUT13.50$0.03 / 11,116$0.04 / 4,6353522,75711.426238%-0.290523-0.0057831.2152470.006921-0.000880
SLV31May19C13.50CALL13.50$0.18 / 5,940$0.19 / 1201662,19711.142235%0.709477-0.0066341.2152470.0069210.002077
SLV31May19C12.00CALL12.00$1.64 / 489$1.66 / 25012790.000000%1.000000-0.0007570.0000010.0000000.002629
SLV31May19C13.00CALL13.00$0.65 / 340$0.66 / 340976717.115236%0.991310-0.0012280.0836150.0004760.002822
SLV31May19P14.50PUT14.50$0.84 / 427$0.87 / 1,00076622.970842%-0.9981750.0008100.0206980.000118-0.003171
SLV31May19P14.00PUT14.00$0.36 / 120$0.37 / 820737314.370409%-0.886552-0.0026010.6818910.003883-0.002731
SLV31May19C14.50CALL14.50$0.01 / 11,46216,39124.388378%0.001825-0.0001040.0206980.0001180.000005
SLV31May19P19.50PUT19.50$5.80 / 1,100$5.90 / 1,1000096.774371%-1.0000000.0012300.0000010.000000-0.004272
SLV31May19C19.50CALL19.50$0.01 / 5,46100105.800879%0.0000010.0000000.0000010.0000000.000000
SLV31May19C19.00CALL19.00$0.01 / 5,4610099.245919%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.30 / 1,100$5.40 / 1,0000090.083849%-1.0000000.0011980.0000010.000000-0.004162
SLV31May19C18.50CALL18.50$0.01 / 8,9650092.443088%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.80 / 1,100$4.90 / 1,0000083.207811%-1.0000000.0011670.0000010.000000-0.004053
SLV31May19C18.00CALL18.00$0.01 / 8,9650085.361871%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.30 / 1,100$4.40 / 1,1000076.133209%-1.0000000.0011350.0000010.000000-0.003943
SLV31May19P17.50PUT17.50$3.80 / 1,000$3.90 / 1,0000068.842214%-1.0000000.0011040.0000010.000000-0.003834
SLV31May19C17.50CALL17.50$0.01 / 8,9650077.982702%0.0000010.0000000.0000010.0000000.000000
SLV31May19C17.00CALL17.00$0.01 / 8,96501070.269812%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.30 / 1,504$3.40 / 1,1000061.319028%-1.0000000.0010720.0000010.000000-0.003724
SLV31May19C16.50CALL16.50$0.01 / 8,96502062.173947%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$2.84 / 427$2.87 / 1,0000060.506910%-1.0000000.0010410.0000010.000000-0.003615
SLV31May19P16.00PUT16.00$2.34 / 427$2.37 / 1,0000051.908595%-1.0000000.0010090.0000010.000000-0.003505
SLV31May19C16.00CALL16.00$0.01 / 8,96803053.646440%0.0000010.0000000.0000010.0000000.000000
SLV31May19P15.50PUT15.50$1.84 / 427$1.87 / 1,0000042.867374%-1.0000000.0009770.0000010.000000-0.003396
SLV31May19C15.50CALL15.50$0.01 / 10,07006244.603683%0.0000010.0000000.0000010.0000000.000000
SLV31May19C15.00CALL15.00$0.01 / 10,067071234.923850%0.0000030.0000000.0000460.0000000.000000
SLV31May19P15.00PUT15.00$1.34 / 427$1.37 / 1,00001233.285979%-0.9999970.0009460.0000460.000000-0.003286
SLV31May19P13.00PUT13.00$0.01 / 12,379034420.898400%-0.008690-0.0004080.0836150.000476-0.000026
SLV31May19P12.50PUT12.50$0.01 / 12,5270333.636519%-0.000009-0.0000010.0001510.0000010.000000
SLV31May19C12.50CALL12.50$1.14 / 1,357$1.16 / 25001710.000000%0.999991-0.0007890.0001510.0000010.002738
SLV31May19P12.00PUT12.00$0.01 / 10,0660046.173605%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P11.50PUT11.50$0.01 / 8,9640058.791573%0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.50CALL11.50$2.14 / 379$2.16 / 250020.000000%1.000000-0.0007250.0000010.0000000.002519
SLV31May19P11.00PUT11.00$0.01 / 8,9660771.653515%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.64 / 379$2.66 / 250030.000000%1.000000-0.0006940.0000010.0000000.002410
SLV31May19C10.50CALL10.50$3.10 / 1,000$3.20 / 1,000000.000000%1.000000-0.0006620.0000010.0000000.002300
SLV31May19P10.50PUT10.50$0.01 / 8,9640084.865143%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 8,9640098.524253%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.60 / 1,501$3.70 / 1,0000150.000000%1.000000-0.0006310.0000010.0000000.002191
SLV31May19C9.50CALL9.50$4.10 / 1,000$4.20 / 1,0000075.672538%1.000000-0.0005990.0000010.0000000.002081
SLV31May19P9.50PUT9.50$0.01 / 5,28300112.719204%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C8.50CALL8.50$5.10 / 1,000$5.20 / 1,00000107.536444%1.000000-0.0005360.0000010.0000000.001862
SLV31May19P8.50PUT8.50$0.01 / 4,79400143.106073%-0.0000010.0000000.0000010.0000000.000000