SLV Option Chain

End of day data from May 30, 2019 for SLV options expired on May 31, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.14 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV31May19C13.50CALL13.50$0.12 / 250$0.13 / 2,9001,4602,98214.062687%0.779153-0.0110592.1169520.0029880.000574
SLV31May19P13.50PUT13.50$0.01 / 5,104$0.02 / 7,5603502,83512.936576%-0.220847-0.0102092.1169520.002988-0.000166
SLV31May19P14.00PUT14.00$0.38 / 872$0.40 / 2501193910.000000%-0.9971130.0005690.0630440.000089-0.000765
SLV31May19C14.00CALL14.00$0.01 / 11,5041057,01627.297953%0.002887-0.0003120.0630440.0000890.000002
SLV31May19C13.00CALL13.00$0.60 / 287$0.61 / 10627860.000000%0.999995-0.0008190.0001540.0000000.000712
SLV31May19P14.50PUT14.50$0.88 / 733$0.90 / 25010650.000000%-1.0000000.0009130.0000010.000000-0.000794
SLV31May19C14.50CALL14.50$0.01 / 9,34126,39250.928901%0.0000010.0000000.0000010.0000000.000000
SLV31May19C15.50CALL15.50$0.01 / 5,04716291.166389%0.0000010.0000000.0000010.0000000.000000
SLV31May19C12.50CALL12.50$1.10 / 250$1.12 / 396117354.619212%1.000000-0.0007870.0000010.0000000.000685
SLV31May19P19.50PUT19.50$5.85 / 1,000$5.90 / 250000.000000%-1.0000000.0012280.0000010.000000-0.001068
SLV31May19C19.50CALL19.50$0.01 / 3,94500213.346822%0.0000010.0000000.0000010.0000000.000000
SLV31May19C19.00CALL19.00$0.01 / 3,94400200.250845%0.0000010.0000000.0000010.0000000.000000
SLV31May19P19.00PUT19.00$5.35 / 1,000$5.40 / 250000.000000%-1.0000000.0011960.0000010.000000-0.001041
SLV31May19C18.50CALL18.50$0.01 / 3,94400186.658245%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.50PUT18.50$4.85 / 1,518$4.90 / 250000.000000%-1.0000000.0011650.0000010.000000-0.001014
SLV31May19C18.00CALL18.00$0.01 / 3,94400172.516624%0.0000010.0000000.0000010.0000000.000000
SLV31May19P18.00PUT18.00$4.35 / 1,424$4.40 / 250000.000000%-1.0000000.0011330.0000010.000000-0.000986
SLV31May19P17.50PUT17.50$3.85 / 1,517$3.90 / 250000.000000%-1.0000000.0011020.0000010.000000-0.000959
SLV31May19C17.50CALL17.50$0.01 / 3,94400157.779883%0.0000010.0000000.0000010.0000000.000000
SLV31May19C17.00CALL17.00$0.01 / 3,945010142.375719%0.0000010.0000000.0000010.0000000.000000
SLV31May19P17.00PUT17.00$3.35 / 1,424$3.40 / 250000.000000%-1.0000000.0010700.0000010.000000-0.000931
SLV31May19P16.50PUT16.50$2.88 / 735$2.90 / 250000.000000%-1.0000000.0010390.0000010.000000-0.000904
SLV31May19C16.50CALL16.50$0.01 / 3,945020126.218950%0.0000010.0000000.0000010.0000000.000000
SLV31May19C16.00CALL16.00$0.01 / 3,946030109.200280%0.0000010.0000000.0000010.0000000.000000
SLV31May19P16.00PUT16.00$2.38 / 733$2.40 / 250000.000000%-1.0000000.0010070.0000010.000000-0.000877
SLV31May19P15.50PUT15.50$1.88 / 735$1.90 / 250000.000000%-1.0000000.0009760.0000010.000000-0.000849
SLV31May19C15.00CALL15.00$0.01 / 9,340071271.881274%0.0000010.0000000.0000010.0000000.000000
SLV31May19P15.00PUT15.00$1.38 / 733$1.40 / 2500120.000000%-1.0000000.0009440.0000010.000000-0.000822
SLV31May19P13.00PUT13.00$0.01 / 13,297050239.566054%-0.000005-0.0000010.0001540.0000000.000000
SLV31May19P12.50PUT12.50$0.01 / 8,5530365.220713%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P12.00PUT12.00$0.01 / 8,5500090.390508%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C12.00CALL12.00$1.60 / 250$1.62 / 25007976.932319%1.000000-0.0007550.0000010.0000000.000657
SLV31May19P11.50PUT11.50$0.01 / 3,76600115.699110%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.50CALL11.50$2.10 / 250$2.12 / 3500299.568332%1.000000-0.0007240.0000010.0000000.000630
SLV31May19P11.00PUT11.00$0.01 / 3,76607141.470743%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C11.00CALL11.00$2.60 / 250$2.62 / 35003122.775970%1.000000-0.0006920.0000010.0000000.000603
SLV31May19C10.50CALL10.50$3.10 / 250$3.15 / 1,10700185.458590%1.000000-0.0006610.0000010.0000000.000575
SLV31May19P10.50PUT10.50$0.01 / 3,76600167.934610%-0.0000010.0000000.0000010.0000000.000000
SLV31May19P10.00PUT10.00$0.01 / 3,76600195.285823%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C10.00CALL10.00$3.60 / 250$3.65 / 1,107015215.127658%1.000000-0.0006300.0000010.0000000.000548
SLV31May19C9.50CALL9.50$4.10 / 250$4.15 / 1,10600245.947458%1.000000-0.0005980.0000010.0000000.000520
SLV31May19P9.50PUT9.50$0.01 / 3,76600223.706747%-0.0000010.0000000.0000010.0000000.000000
SLV31May19C8.50CALL8.50$5.10 / 250$5.15 / 1,10000311.886526%1.000000-0.0005350.0000000.0000000.000466
SLV31May19P8.50PUT8.50$0.01 / 3,76600284.525244%-0.0000010.0000000.0000000.0000000.000000