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

SLV Option Chain

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

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.39 | Calls Puts |Download CSV

Symbol	Type	Strike	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV31May19C13.50	CALL	13.50	$0.07 / 5,524	$0.08 / 5,062	1,591	2,834	13.480829%	0.543351	-0.011777	2.315803	0.004859	0.000597
SLV31May19C13.00	CALL	13.00	$0.52 / 340	$0.53 / 340	42	800	26.937875%	0.998990	-0.000914	0.019840	0.000042	0.001067
SLV31May19P13.50	PUT	13.50	$0.05 / 3,362	$0.06 / 6,941	35	2,821	12.976206%	-0.456649	-0.010927	2.315803	0.004859	-0.000512
SLV31May19P14.00	PUT	14.00	$0.47 / 250	$0.49 / 1,212	29	414	0.000000%	-0.997121	0.000627	0.051484	0.000108	-0.001147
SLV31May19P14.50	PUT	14.50	$0.97 / 250	$0.99 / 1,101	10	65	0.000000%	-1.000000	0.000913	0.000001	0.000000	-0.001192
SLV31May19P19.50	PUT	19.50	$5.95 / 1,000	$6.00 / 1,100	0	0	0.000000%	-1.000000	0.001227	0.000001	0.000000	-0.001602
SLV31May19C19.50	CALL	19.50		$0.01 / 5,465	0	0	177.039426%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C19.00	CALL	19.00		$0.01 / 5,465	0	0	166.367722%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P19.00	PUT	19.00	$5.45 / 1,100	$5.50 / 1,100	0	0	0.000000%	-1.000000	0.001196	0.000001	0.000000	-0.001561
SLV31May19C18.50	CALL	18.50		$0.01 / 5,465	0	0	155.293790%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P18.50	PUT	18.50	$4.95 / 1,003	$5.00 / 1,109	0	0	0.000000%	-1.000000	0.001165	0.000001	0.000000	-0.001520
SLV31May19C18.00	CALL	18.00		$0.01 / 5,465	0	0	143.775369%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P18.00	PUT	18.00	$4.45 / 1,104	$4.50 / 1,109	0	0	0.000000%	-1.000000	0.001133	0.000001	0.000000	-0.001479
SLV31May19P17.50	PUT	17.50	$3.95 / 1,003	$4.00 / 1,109	0	0	0.000000%	-1.000000	0.001102	0.000001	0.000000	-0.001438
SLV31May19C17.50	CALL	17.50		$0.01 / 5,465	0	0	131.773438%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C17.00	CALL	17.00		$0.01 / 5,466	0	10	119.234864%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P17.00	PUT	17.00	$3.45 / 1,104	$3.50 / 1,109	0	0	0.000000%	-1.000000	0.001070	0.000001	0.000000	-0.001397
SLV31May19C16.50	CALL	16.50		$0.01 / 5,465	0	20	106.090350%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P16.50	PUT	16.50	$2.97 / 250	$2.99 / 1,101	0	0	0.000000%	-1.000000	0.001039	0.000001	0.000000	-0.001356
SLV31May19C16.00	CALL	16.00		$0.01 / 5,467	0	30	92.256119%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P16.00	PUT	16.00	$2.47 / 250	$2.49 / 1,101	0	0	0.000000%	-1.000000	0.001007	0.000001	0.000000	-0.001315
SLV31May19C15.50	CALL	15.50		$0.01 / 9,928	0	62	77.609908%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P15.50	PUT	15.50	$1.97 / 250	$1.99 / 1,101	0	0	0.000000%	-1.000000	0.000976	0.000001	0.000000	-0.001274
SLV31May19C15.00	CALL	15.00		$0.01 / 10,512	0	712	61.972218%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P15.00	PUT	15.00	$1.47 / 250	$1.49 / 1,101	0	12	0.000000%	-1.000000	0.000944	0.000001	0.000000	-0.001233
SLV31May19C14.50	CALL	14.50		$0.01 / 12,963	0	6,392	45.042523%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C14.00	CALL	14.00		$0.01 / 12,560	0	7,016	26.141281%	0.002879	-0.000254	0.051484	0.000108	0.000003
SLV31May19P13.00	PUT	13.00		$0.01 / 13,345	0	502	28.636658%	-0.001010	-0.000096	0.019840	0.000042	-0.000001
SLV31May19P12.50	PUT	12.50		$0.01 / 9,569	0	3	49.910815%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C12.50	CALL	12.50	$1.02 / 424	$1.03 / 250	0	173	47.492747%	1.000000	-0.000787	0.000001	0.000000	0.001027
SLV31May19P12.00	PUT	12.00		$0.01 / 9,567	0	0	70.633834%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C12.00	CALL	12.00	$1.52 / 424	$1.53 / 250	0	79	67.638392%	1.000000	-0.000755	0.000001	0.000000	0.000986
SLV31May19C11.50	CALL	11.50	$2.02 / 424	$2.03 / 250	0	2	87.932797%	1.000000	-0.000724	0.000001	0.000000	0.000945
SLV31May19P11.50	PUT	11.50		$0.01 / 8,465	0	0	91.412893%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C11.00	CALL	11.00	$2.52 / 424	$2.53 / 250	0	3	108.640933%	1.000000	-0.000692	0.000001	0.000000	0.000904
SLV31May19P11.00	PUT	11.00		$0.01 / 8,971	0	7	112.538542%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C10.50	CALL	10.50	$3.00 / 1,008	$3.05 / 1,102	0	0	129.952250%	1.000000	-0.000661	0.000001	0.000000	0.000863
SLV31May19P10.50	PUT	10.50		$0.01 / 5,287	0	0	134.219109%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19P10.00	PUT	10.00		$0.01 / 5,287	0	0	156.607406%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C10.00	CALL	10.00	$3.50 / 1,508	$3.55 / 1,103	0	15	152.023863%	1.000000	-0.000629	0.000001	0.000000	0.000822
SLV31May19C9.50	CALL	9.50	$4.00 / 1,108	$4.05 / 1,103	0	0	175.005198%	1.000000	-0.000598	0.000001	0.000000	0.000781
SLV31May19P9.50	PUT	9.50		$0.01 / 5,287	0	0	179.862972%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31May19C8.50	CALL	8.50	$5.00 / 1,100	$5.05 / 1,100	0	0	224.317706%	1.000000	-0.000535	0.000001	0.000000	0.000698
SLV31May19P8.50	PUT	8.50		$0.01 / 4,799	0	0	229.605737%	-0.000001	0.000000	0.000001	0.000000	0.000000