SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.13 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV5Jul19C14.00CALL14.00$0.05$0.05 / 213$0.06 / 1202,2353,2528.840380%0.690945-0.0168953.8013820.0025900.000264
SLV5Jul19P14.00PUT14.00$0.01$0.01 / 7,4791,2991,5769.198885%-0.309055-0.0160703.8013820.002590-0.000119
SLV5Jul19P14.50PUT14.50$0.45$0.43 / 1,005$0.46 / 9531841,6190.000000%-0.9999990.0008540.0000390.000000-0.000397
SLV5Jul19C15.00CALL15.00$0.01$0.01 / 6,588802,85273.495456%0.0000010.0000000.0000010.0000000.000000
SLV5Jul19C13.50CALL13.50$0.57$0.54 / 963$0.57 / 9026356648.861200%1.000000-0.0007950.0000010.0000000.000370
SLV5Jul19C13.00CALL13.00$1.00$1.04 / 853$1.07 / 9082521883.763889%1.000000-0.0007660.0000010.0000000.000356
SLV5Jul19C14.50CALL14.50$0.01$0.01 / 11,174814,74241.662485%0.0000010.0000000.0000390.0000000.000000
SLV5Jul19P15.00PUT15.00$0.97$0.93 / 908$0.96 / 85331,5070.000000%-1.0000000.0008840.0000010.000000-0.000411
SLV5Jul19P19.50PUT19.50$5.40 / 750$5.50 / 750000.000000%-1.0000000.0011490.0000000.000000-0.000534
SLV5Jul19C19.50CALL19.50$0.01 / 2,16300277.862517%0.0000000.0000000.0000000.0000000.000000
SLV5Jul19C18.50CALL18.50$0.01 / 2,16300239.708757%0.0000000.0000000.0000000.0000000.000000
SLV5Jul19P18.50PUT18.50$4.40 / 753$4.50 / 753000.000000%-1.0000000.0010900.0000000.000000-0.000507
SLV5Jul19C18.00CALL18.00$0.01 / 3,51300219.461294%0.0000000.0000000.0000000.0000000.000000
SLV5Jul19P18.00PUT18.00$3.90 / 853$4.00 / 753000.000000%-1.0000000.0010600.0000000.000000-0.000493
SLV5Jul19C17.50CALL17.50$0.01 / 3,51300198.322229%0.0000010.0000000.0000010.0000000.000000
SLV5Jul19P17.50PUT17.50$3.40 / 753$3.50 / 753000.000000%-1.0000000.0010310.0000010.000000-0.000479
SLV5Jul19C17.00CALL17.00$0.01$0.01 / 3,513020176.177278%0.0000010.0000000.0000010.0000000.000000
SLV5Jul19P17.00PUT17.00$2.93 / 753$2.96 / 853000.000000%-1.0000000.0010010.0000010.000000-0.000466
SLV5Jul19C16.50CALL16.50$0.01$0.01 / 4,0190563152.886097%0.0000010.0000000.0000010.0000000.000000
SLV5Jul19P16.50PUT16.50$2.43 / 753$2.46 / 853000.000000%-1.0000000.0009720.0000010.000000-0.000452
SLV5Jul19P16.00PUT16.00$1.59$1.93 / 753$1.96 / 853000.000000%-1.0000000.0009420.0000010.000000-0.000438
SLV5Jul19C16.00CALL16.00$0.01$0.01 / 5,1040180128.246003%0.0000010.0000000.0000010.0000000.000000
SLV5Jul19C15.50CALL15.50$0.01$0.01 / 5,1040297101.956147%0.0000010.0000000.0000010.0000000.000000
SLV5Jul19P15.50PUT15.50$1.23$1.43 / 908$1.46 / 85301970.000000%-1.0000000.0009130.0000010.000000-0.000425
SLV5Jul19P13.50PUT13.50$0.01$0.01 / 6,327097549.761076%-0.0000010.0000000.0000010.0000000.000000
SLV5Jul19P13.00PUT13.00$0.01$0.01 / 4,930025085.022293%-0.0000010.0000000.0000010.0000000.000000
SLV5Jul19C12.50CALL12.50$1.76$1.54 / 853$1.57 / 9020421117.848349%1.000000-0.0007360.0000010.0000000.000342
SLV5Jul19P12.50PUT12.50$0.02$0.01 / 4,56209119.400787%-0.0000010.0000000.0000010.0000000.000000
SLV5Jul19P12.00PUT12.00$0.01 / 2,16300153.839886%-0.0000010.0000000.0000010.0000000.000000
SLV5Jul19C12.00CALL12.00$1.68$2.04 / 853$2.07 / 753020152.035752%1.000000-0.0007070.0000010.0000000.000329
SLV5Jul19P11.50PUT11.50$0.01 / 2,16300188.805048%-0.0000010.0000000.0000010.0000000.000000
SLV5Jul19C11.50CALL11.50$2.37$2.54 / 853$2.57 / 753052186.784132%1.000000-0.0006770.0000010.0000000.000315
SLV5Jul19P11.00PUT11.00$0.01 / 2,16300224.615107%-0.0000010.0000000.0000010.0000000.000000
SLV5Jul19C11.00CALL11.00$3.00 / 753$3.10 / 75300200.340544%1.000000-0.0006480.0000010.0000000.000301
SLV5Jul19P10.50PUT10.50$0.01 / 2,16300261.521563%-0.0000010.0000000.0000000.0000000.000000
SLV5Jul19C10.50CALL10.50$3.50 / 753$3.60 / 75300234.216129%1.000000-0.0006180.0000000.0000000.000288
SLV5Jul19C10.00CALL10.00$4.00 / 753$4.10 / 75300269.400662%1.000000-0.0005890.0000000.0000000.000274
SLV5Jul19P10.00PUT10.00$0.01 / 2,16300299.760822%-0.0000010.0000000.0000000.0000000.000000
SLV5Jul19C9.50CALL9.50$4.50 / 753$4.60 / 75300306.104192%1.000000-0.0005600.0000000.0000000.000260
SLV5Jul19P9.50PUT9.50$0.01 / 2,16300339.569915%-0.0000010.0000000.0000000.0000000.000000
SLV5Jul19C9.00CALL9.00$5.00 / 750$5.10 / 75000344.551559%1.000000-0.0005300.0000000.0000000.000247
SLV5Jul19P9.00PUT9.00$0.01 / 2,16300381.200298%-0.0000010.0000000.0000000.0000000.000000
SLV5Jul19P8.50PUT8.50$0.01 / 2,16300424.929122%-0.0000010.0000000.0000000.0000000.000000
SLV5Jul19C8.50CALL8.50$5.50 / 750$5.60 / 75000385.003407%1.000000-0.0005010.0000000.0000000.000233