SLV Option Chain

End of day data from May 29, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C13.50CALL13.50$0.07 / 5,524$0.08 / 5,0621,5912,83413.480829%0.543351-0.0117772.3158030.0048590.000597
SLV31May19C13.00CALL13.00$0.52 / 340$0.53 / 3404280026.937875%0.998990-0.0009140.0198400.0000420.001067
SLV31May19P13.50PUT13.50$0.05 / 3,362$0.06 / 6,941352,82112.976206%-0.456649-0.0109272.3158030.004859-0.000512
SLV31May19P14.00PUT14.00$0.47 / 250$0.49 / 1,212294140.000000%-0.9971210.0006270.0514840.000108-0.001147
SLV31May19P14.50PUT14.50$0.97 / 250$0.99 / 1,10110650.000000%-1.0000000.0009130.0000010.000000-0.001192
SLV31May19P19.50PUT19.50$5.95 / 1,000$6.00 / 1,100000.000000%-1.0000000.0012270.0000010.000000-0.001602
SLV31May19C19.50CALL19.50$0.01 / 5,46500177.039426%0.0000010.0000000.0000010.0000000.000000
SLV31May19C19.00CALL19.00$0.01 / 5,46500166.367722%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.45 / 1,100$5.50 / 1,100000.000000%-1.0000000.0011960.0000010.000000-0.001561
SLV31May19C18.50CALL18.50$0.01 / 5,46500155.293790%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.95 / 1,003$5.00 / 1,109000.000000%-1.0000000.0011650.0000010.000000-0.001520
SLV31May19C18.00CALL18.00$0.01 / 5,46500143.775369%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.45 / 1,104$4.50 / 1,109000.000000%-1.0000000.0011330.0000010.000000-0.001479
SLV31May19P17.50PUT17.50$3.95 / 1,003$4.00 / 1,109000.000000%-1.0000000.0011020.0000010.000000-0.001438
SLV31May19C17.50CALL17.50$0.01 / 5,46500131.773438%0.0000010.0000000.0000010.0000000.000000
SLV31May19C17.00CALL17.00$0.01 / 5,466010119.234864%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.45 / 1,104$3.50 / 1,109000.000000%-1.0000000.0010700.0000010.000000-0.001397
SLV31May19C16.50CALL16.50$0.01 / 5,465020106.090350%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.50PUT16.50$2.97 / 250$2.99 / 1,101000.000000%-1.0000000.0010390.0000010.000000-0.001356
SLV31May19C16.00CALL16.00$0.01 / 5,46703092.256119%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.00PUT16.00$2.47 / 250$2.49 / 1,101000.000000%-1.0000000.0010070.0000010.000000-0.001315
SLV31May19C15.50CALL15.50$0.01 / 9,92806277.609908%0.0000010.0000000.0000010.0000000.000000
SLV31May19P15.50PUT15.50$1.97 / 250$1.99 / 1,101000.000000%-1.0000000.0009760.0000010.000000-0.001274
SLV31May19C15.00CALL15.00$0.01 / 10,512071261.972218%0.0000010.0000000.0000010.0000000.000000
SLV31May19P15.00PUT15.00$1.47 / 250$1.49 / 1,1010120.000000%-1.0000000.0009440.0000010.000000-0.001233
SLV31May19C14.50CALL14.50$0.01 / 12,96306,39245.042523%0.0000010.0000000.0000010.0000000.000000
SLV31May19C14.00CALL14.00$0.01 / 12,56007,01626.141281%0.002879-0.0002540.0514840.0001080.000003
SLV31May19P13.00PUT13.00$0.01 / 13,345050228.636658%-0.001010-0.0000960.0198400.000042-0.000001
SLV31May19P12.50PUT12.50$0.01 / 9,5690349.910815%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C12.50CALL12.50$1.02 / 424$1.03 / 250017347.492747%1.000000-0.0007870.0000010.0000000.001027
SLV31May19P12.00PUT12.00$0.01 / 9,5670070.633834%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C12.00CALL12.00$1.52 / 424$1.53 / 25007967.638392%1.000000-0.0007550.0000010.0000000.000986
SLV31May19C11.50CALL11.50$2.02 / 424$2.03 / 2500287.932797%1.000000-0.0007240.0000010.0000000.000945
SLV31May19P11.50PUT11.50$0.01 / 8,4650091.412893%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.52 / 424$2.53 / 25003108.640933%1.000000-0.0006920.0000010.0000000.000904
SLV31May19P11.00PUT11.00$0.01 / 8,97107112.538542%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.50CALL10.50$3.00 / 1,008$3.05 / 1,10200129.952250%1.000000-0.0006610.0000010.0000000.000863
SLV31May19P10.50PUT10.50$0.01 / 5,28700134.219109%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 5,28700156.607406%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.50 / 1,508$3.55 / 1,103015152.023863%1.000000-0.0006290.0000010.0000000.000822
SLV31May19C9.50CALL9.50$4.00 / 1,108$4.05 / 1,10300175.005198%1.000000-0.0005980.0000010.0000000.000781
SLV31May19P9.50PUT9.50$0.01 / 5,28700179.862972%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C8.50CALL8.50$5.00 / 1,100$5.05 / 1,10000224.317706%1.000000-0.0005350.0000010.0000000.000698
SLV31May19P8.50PUT8.50$0.01 / 4,79900229.605737%-0.0000010.0000000.0000010.0000000.000000