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

SLV Option Chain

End of day data from July 5, 2019 for SLV options expired on July 5, 2019.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.13 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV5Jul19C14.00	CALL	14.00	$0.05	$0.05 / 213	$0.06 / 120	2,235	3,252	8.840380%	0.690945	-0.016895	3.801382	0.002590	0.000264
SLV5Jul19P14.00	PUT	14.00	$0.01		$0.01 / 7,479	1,299	1,576	9.198885%	-0.309055	-0.016070	3.801382	0.002590	-0.000119
SLV5Jul19P14.50	PUT	14.50	$0.45	$0.43 / 1,005	$0.46 / 953	184	1,619	0.000000%	-0.999999	0.000854	0.000039	0.000000	-0.000397
SLV5Jul19C15.00	CALL	15.00	$0.01		$0.01 / 6,588	80	2,852	73.495456%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19C13.50	CALL	13.50	$0.57	$0.54 / 963	$0.57 / 902	63	566	48.861200%	1.000000	-0.000795	0.000001	0.000000	0.000370
SLV5Jul19C13.00	CALL	13.00	$1.00	$1.04 / 853	$1.07 / 908	25	218	83.763889%	1.000000	-0.000766	0.000001	0.000000	0.000356
SLV5Jul19C14.50	CALL	14.50	$0.01		$0.01 / 11,174	8	14,742	41.662485%	0.000001	0.000000	0.000039	0.000000	0.000000
SLV5Jul19P15.00	PUT	15.00	$0.97	$0.93 / 908	$0.96 / 853	3	1,507	0.000000%	-1.000000	0.000884	0.000001	0.000000	-0.000411
SLV5Jul19P19.50	PUT	19.50		$5.40 / 750	$5.50 / 750	0	0	0.000000%	-1.000000	0.001149	0.000000	0.000000	-0.000534
SLV5Jul19C19.50	CALL	19.50			$0.01 / 2,163	0	0	277.862517%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV5Jul19C18.50	CALL	18.50			$0.01 / 2,163	0	0	239.708757%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV5Jul19P18.50	PUT	18.50		$4.40 / 753	$4.50 / 753	0	0	0.000000%	-1.000000	0.001090	0.000000	0.000000	-0.000507
SLV5Jul19C18.00	CALL	18.00			$0.01 / 3,513	0	0	219.461294%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV5Jul19P18.00	PUT	18.00		$3.90 / 853	$4.00 / 753	0	0	0.000000%	-1.000000	0.001060	0.000000	0.000000	-0.000493
SLV5Jul19C17.50	CALL	17.50			$0.01 / 3,513	0	0	198.322229%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19P17.50	PUT	17.50		$3.40 / 753	$3.50 / 753	0	0	0.000000%	-1.000000	0.001031	0.000001	0.000000	-0.000479
SLV5Jul19C17.00	CALL	17.00	$0.01		$0.01 / 3,513	0	20	176.177278%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19P17.00	PUT	17.00		$2.93 / 753	$2.96 / 853	0	0	0.000000%	-1.000000	0.001001	0.000001	0.000000	-0.000466
SLV5Jul19C16.50	CALL	16.50	$0.01		$0.01 / 4,019	0	563	152.886097%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19P16.50	PUT	16.50		$2.43 / 753	$2.46 / 853	0	0	0.000000%	-1.000000	0.000972	0.000001	0.000000	-0.000452
SLV5Jul19P16.00	PUT	16.00	$1.59	$1.93 / 753	$1.96 / 853	0	0	0.000000%	-1.000000	0.000942	0.000001	0.000000	-0.000438
SLV5Jul19C16.00	CALL	16.00	$0.01		$0.01 / 5,104	0	180	128.246003%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19C15.50	CALL	15.50	$0.01		$0.01 / 5,104	0	297	101.956147%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19P15.50	PUT	15.50	$1.23	$1.43 / 908	$1.46 / 853	0	197	0.000000%	-1.000000	0.000913	0.000001	0.000000	-0.000425
SLV5Jul19P13.50	PUT	13.50	$0.01		$0.01 / 6,327	0	975	49.761076%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19P13.00	PUT	13.00	$0.01		$0.01 / 4,930	0	250	85.022293%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19C12.50	CALL	12.50	$1.76	$1.54 / 853	$1.57 / 902	0	421	117.848349%	1.000000	-0.000736	0.000001	0.000000	0.000342
SLV5Jul19P12.50	PUT	12.50	$0.02		$0.01 / 4,562	0	9	119.400787%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19P12.00	PUT	12.00			$0.01 / 2,163	0	0	153.839886%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19C12.00	CALL	12.00	$1.68	$2.04 / 853	$2.07 / 753	0	20	152.035752%	1.000000	-0.000707	0.000001	0.000000	0.000329
SLV5Jul19P11.50	PUT	11.50			$0.01 / 2,163	0	0	188.805048%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19C11.50	CALL	11.50	$2.37	$2.54 / 853	$2.57 / 753	0	52	186.784132%	1.000000	-0.000677	0.000001	0.000000	0.000315
SLV5Jul19P11.00	PUT	11.00			$0.01 / 2,163	0	0	224.615107%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV5Jul19C11.00	CALL	11.00		$3.00 / 753	$3.10 / 753	0	0	200.340544%	1.000000	-0.000648	0.000001	0.000000	0.000301
SLV5Jul19P10.50	PUT	10.50			$0.01 / 2,163	0	0	261.521563%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV5Jul19C10.50	CALL	10.50		$3.50 / 753	$3.60 / 753	0	0	234.216129%	1.000000	-0.000618	0.000000	0.000000	0.000288
SLV5Jul19C10.00	CALL	10.00		$4.00 / 753	$4.10 / 753	0	0	269.400662%	1.000000	-0.000589	0.000000	0.000000	0.000274
SLV5Jul19P10.00	PUT	10.00			$0.01 / 2,163	0	0	299.760822%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV5Jul19C9.50	CALL	9.50		$4.50 / 753	$4.60 / 753	0	0	306.104192%	1.000000	-0.000560	0.000000	0.000000	0.000260
SLV5Jul19P9.50	PUT	9.50			$0.01 / 2,163	0	0	339.569915%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV5Jul19C9.00	CALL	9.00		$5.00 / 750	$5.10 / 750	0	0	344.551559%	1.000000	-0.000530	0.000000	0.000000	0.000247
SLV5Jul19P9.00	PUT	9.00			$0.01 / 2,163	0	0	381.200298%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV5Jul19P8.50	PUT	8.50			$0.01 / 2,163	0	0	424.929122%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV5Jul19C8.50	CALL	8.50		$5.50 / 750	$5.60 / 750	0	0	385.003407%	1.000000	-0.000501	0.000000	0.000000	0.000233