Name: SLV Option Chain
Keywords: SLV, Option, Chain, Historical

SLV Option Chain

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

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.66 | Calls Puts |Download CSV

Symbol	Type	Strike	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV31May19C13.50	CALL	13.50	$0.05 / 8,790	$0.06 / 2,749	938	2,150	13.514665%	0.408632	-0.009822	1.989323	0.005469	0.000596
SLV31May19P13.50	PUT	13.50	$0.09 / 7,820	$0.11 / 7,433	600	3,091	13.218640%	-0.591368	-0.008976	1.989323	0.005469	-0.000883
SLV31May19P13.00	PUT	13.00		$0.01 / 12,187	201	344	22.450215%	-0.008928	-0.000582	0.123609	0.000340	-0.000013
SLV31May19C13.00	CALL	13.00	$0.46 / 340	$0.47 / 340	97	768	23.328790%	0.991072	-0.001396	0.123609	0.000340	0.001411
SLV31May19P14.00	PUT	14.00	$0.54 / 820	$0.55 / 120	84	374	0.000000%	-0.996892	0.000644	0.048372	0.000133	-0.001529
SLV31May19C14.00	CALL	14.00		$0.01 / 12,381	20	7,021	24.993587%	0.003108	-0.000233	0.048372	0.000133	0.000005
SLV31May19P14.50	PUT	14.50	$1.03 / 1,100	$1.06 / 1,103	2	64	0.000000%	-1.000000	0.000909	0.000003	0.000000	-0.001589
SLV31May19C12.50	CALL	12.50	$0.95 / 733	$0.97 / 287	2	171	38.344146%	1.000000	-0.000783	0.000005	0.000000	0.001370
SLV31May19P19.50	PUT	19.50	$6.00 / 1,000	$6.10 / 1,100	0	0	142.102574%	-1.000000	0.001222	0.000001	0.000000	-0.002136
SLV31May19C19.50	CALL	19.50		$0.01 / 5,464	0	0	155.101289%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C19.00	CALL	19.00		$0.01 / 5,464	0	0	145.872347%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P19.00	PUT	19.00	$5.50 / 1,000	$5.60 / 1,100	0	0	133.064320%	-1.000000	0.001191	0.000001	0.000000	-0.002082
SLV31May19C18.50	CALL	18.50		$0.01 / 5,464	0	0	136.295353%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P18.50	PUT	18.50	$5.00 / 1,100	$5.10 / 1,100	0	0	123.744171%	-1.000000	0.001159	0.000001	0.000000	-0.002027
SLV31May19C18.00	CALL	18.00		$0.01 / 5,464	0	0	126.338740%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P18.00	PUT	18.00	$4.50 / 1,020	$4.60 / 1,123	0	0	114.118242%	-1.000000	0.001128	0.000001	0.000000	-0.001972
SLV31May19P17.50	PUT	17.50	$4.00 / 1,115	$4.10 / 1,124	0	0	104.160758%	-1.000000	0.001097	0.000001	0.000000	-0.001917
SLV31May19C17.50	CALL	17.50		$0.01 / 5,464	0	0	115.965754%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C17.00	CALL	17.00		$0.01 / 5,465	0	10	105.128752%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P17.00	PUT	17.00	$3.50 / 1,020	$3.60 / 1,123	0	0	93.838946%	-1.000000	0.001065	0.000001	0.000000	-0.001863
SLV31May19C16.50	CALL	16.50		$0.01 / 8,969	0	20	93.774027%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P16.50	PUT	16.50	$3.00 / 1,522	$3.10 / 1,120	0	0	83.107663%	-1.000000	0.001034	0.000001	0.000000	-0.001808
SLV31May19P16.00	PUT	16.00	$2.53 / 1,100	$2.56 / 1,101	0	0	0.000000%	-1.000000	0.001003	0.000001	0.000000	-0.001753
SLV31May19C16.00	CALL	16.00		$0.01 / 8,972	0	30	81.828642%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P15.50	PUT	15.50	$2.03 / 1,100	$2.06 / 1,101	0	0	0.000000%	-1.000000	0.000971	0.000001	0.000000	-0.001698
SLV31May19C15.50	CALL	15.50		$0.01 / 8,971	0	62	69.189299%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C15.00	CALL	15.00		$0.01 / 10,794	0	712	55.716774%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P15.00	PUT	15.00	$1.53 / 1,100	$1.56 / 1,103	0	12	0.000000%	-1.000000	0.000940	0.000001	0.000000	-0.001643
SLV31May19C14.50	CALL	14.50		$0.01 / 12,989	0	6,392	41.159070%	0.000001	0.000000	0.000003	0.000000	0.000000
SLV31May19P12.50	PUT	12.50		$0.01 / 12,531	0	3	41.104665%	-0.000001	0.000000	0.000005	0.000000	0.000000
SLV31May19P12.00	PUT	12.00		$0.01 / 10,069	0	0	59.168620%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C12.00	CALL	12.00	$1.45 / 350	$1.47 / 250	0	79	55.713127%	1.000000	-0.000752	0.000001	0.000000	0.001315
SLV31May19P11.50	PUT	11.50		$0.01 / 10,069	0	0	77.240261%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C11.50	CALL	11.50	$1.95 / 566	$1.97 / 250	0	2	73.201717%	1.000000	-0.000721	0.000001	0.000000	0.001260
SLV31May19P11.00	PUT	11.00		$0.01 / 8,971	0	7	95.594940%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C11.00	CALL	11.00	$2.45 / 566	$2.47 / 250	0	3	91.052745%	1.000000	-0.000689	0.000001	0.000000	0.001205
SLV31May19C10.50	CALL	10.50	$2.95 / 250	$2.97 / 250	0	0	109.437055%	1.000000	-0.000658	0.000001	0.000000	0.001150
SLV31May19P10.50	PUT	10.50		$0.01 / 8,966	0	0	114.412496%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P10.00	PUT	10.00		$0.01 / 5,464	0	0	133.839930%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C10.00	CALL	10.00	$3.45 / 566	$3.50 / 1,119	0	15	152.208967%	1.000000	-0.000627	0.000001	0.000000	0.001096
SLV31May19C9.50	CALL	9.50	$3.95 / 250	$4.00 / 1,114	0	0	174.687309%	1.000000	-0.000595	0.000001	0.000000	0.001041
SLV31May19P9.50	PUT	9.50		$0.01 / 5,464	0	0	154.011195%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C8.50	CALL	8.50	$4.95 / 350	$5.00 / 1,117	0	0	222.758404%	1.000000	-0.000533	0.000001	0.000000	0.000931
SLV31May19P8.50	PUT	8.50		$0.01 / 4,976	0	0	197.139404%	-0.000001	0.000000	0.000001	0.000000	0.000000