SLV Option Chain

End of day data from May 28, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.66 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C13.50CALL13.50$0.05 / 8,790$0.06 / 2,7499382,15013.514665%0.408632-0.0098221.9893230.0054690.000596
SLV31May19P13.50PUT13.50$0.09 / 7,820$0.11 / 7,4336003,09113.218640%-0.591368-0.0089761.9893230.005469-0.000883
SLV31May19P13.00PUT13.00$0.01 / 12,18720134422.450215%-0.008928-0.0005820.1236090.000340-0.000013
SLV31May19C13.00CALL13.00$0.46 / 340$0.47 / 3409776823.328790%0.991072-0.0013960.1236090.0003400.001411
SLV31May19P14.00PUT14.00$0.54 / 820$0.55 / 120843740.000000%-0.9968920.0006440.0483720.000133-0.001529
SLV31May19C14.00CALL14.00$0.01 / 12,381207,02124.993587%0.003108-0.0002330.0483720.0001330.000005
SLV31May19P14.50PUT14.50$1.03 / 1,100$1.06 / 1,1032640.000000%-1.0000000.0009090.0000030.000000-0.001589
SLV31May19C12.50CALL12.50$0.95 / 733$0.97 / 287217138.344146%1.000000-0.0007830.0000050.0000000.001370
SLV31May19P19.50PUT19.50$6.00 / 1,000$6.10 / 1,10000142.102574%-1.0000000.0012220.0000010.000000-0.002136
SLV31May19C19.50CALL19.50$0.01 / 5,46400155.101289%0.0000010.0000000.0000010.0000000.000000
SLV31May19C19.00CALL19.00$0.01 / 5,46400145.872347%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.50 / 1,000$5.60 / 1,10000133.064320%-1.0000000.0011910.0000010.000000-0.002082
SLV31May19C18.50CALL18.50$0.01 / 5,46400136.295353%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$5.00 / 1,100$5.10 / 1,10000123.744171%-1.0000000.0011590.0000010.000000-0.002027
SLV31May19C18.00CALL18.00$0.01 / 5,46400126.338740%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.50 / 1,020$4.60 / 1,12300114.118242%-1.0000000.0011280.0000010.000000-0.001972
SLV31May19P17.50PUT17.50$4.00 / 1,115$4.10 / 1,12400104.160758%-1.0000000.0010970.0000010.000000-0.001917
SLV31May19C17.50CALL17.50$0.01 / 5,46400115.965754%0.0000010.0000000.0000010.0000000.000000
SLV31May19C17.00CALL17.00$0.01 / 5,465010105.128752%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.50 / 1,020$3.60 / 1,1230093.838946%-1.0000000.0010650.0000010.000000-0.001863
SLV31May19C16.50CALL16.50$0.01 / 8,96902093.774027%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$3.00 / 1,522$3.10 / 1,1200083.107663%-1.0000000.0010340.0000010.000000-0.001808
SLV31May19P16.00PUT16.00$2.53 / 1,100$2.56 / 1,101000.000000%-1.0000000.0010030.0000010.000000-0.001753
SLV31May19C16.00CALL16.00$0.01 / 8,97203081.828642%0.0000010.0000000.0000010.0000000.000000
SLV31May19P15.50PUT15.50$2.03 / 1,100$2.06 / 1,101000.000000%-1.0000000.0009710.0000010.000000-0.001698
SLV31May19C15.50CALL15.50$0.01 / 8,97106269.189299%0.0000010.0000000.0000010.0000000.000000
SLV31May19C15.00CALL15.00$0.01 / 10,794071255.716774%0.0000010.0000000.0000010.0000000.000000
SLV31May19P15.00PUT15.00$1.53 / 1,100$1.56 / 1,1030120.000000%-1.0000000.0009400.0000010.000000-0.001643
SLV31May19C14.50CALL14.50$0.01 / 12,98906,39241.159070%0.0000010.0000000.0000030.0000000.000000
SLV31May19P12.50PUT12.50$0.01 / 12,5310341.104665%-0.0000010.0000000.0000050.0000000.000000
SLV31May19P12.00PUT12.00$0.01 / 10,0690059.168620%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C12.00CALL12.00$1.45 / 350$1.47 / 25007955.713127%1.000000-0.0007520.0000010.0000000.001315
SLV31May19P11.50PUT11.50$0.01 / 10,0690077.240261%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.50CALL11.50$1.95 / 566$1.97 / 2500273.201717%1.000000-0.0007210.0000010.0000000.001260
SLV31May19P11.00PUT11.00$0.01 / 8,9710795.594940%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.45 / 566$2.47 / 2500391.052745%1.000000-0.0006890.0000010.0000000.001205
SLV31May19C10.50CALL10.50$2.95 / 250$2.97 / 25000109.437055%1.000000-0.0006580.0000010.0000000.001150
SLV31May19P10.50PUT10.50$0.01 / 8,96600114.412496%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 5,46400133.839930%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.45 / 566$3.50 / 1,119015152.208967%1.000000-0.0006270.0000010.0000000.001096
SLV31May19C9.50CALL9.50$3.95 / 250$4.00 / 1,11400174.687309%1.000000-0.0005950.0000010.0000000.001041
SLV31May19P9.50PUT9.50$0.01 / 5,46400154.011195%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C8.50CALL8.50$4.95 / 350$5.00 / 1,11700222.758404%1.000000-0.0005330.0000010.0000000.000931
SLV31May19P8.50PUT8.50$0.01 / 4,97600197.139404%-0.0000010.0000000.0000010.0000000.000000