SLV Option Chain

End of day data from July 31, 2019 for SLV options expired on August 9, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV9Aug19C16.00CALL16.00$0.03$0.03 / 200$0.04 / 7,4381,8524,44124.553831%0.021631-0.0009690.1407560.0013040.000089
SLV9Aug19C15.50CALL15.50$0.10$0.09 / 250$0.10 / 6,9101,8043,21419.787604%0.240029-0.0059160.8457500.0078350.000987
SLV9Aug19P15.50PUT15.50$0.36$0.37 / 120$0.38 / 8201,28761521.323280%-0.759971-0.0050500.8457500.007835-0.003257
SLV9Aug19P15.00PUT15.00$0.08$0.08 / 6,594$0.09 / 3,2111,04821,34017.827832%-0.257241-0.0057070.8775360.008129-0.001089
SLV9Aug19C15.00CALL15.00$0.30$0.30 / 1,010$0.31 / 2,7595692,54016.270474%0.742759-0.0065450.8775360.0081290.003018
SLV9Aug19C16.50CALL16.50$0.02$0.01 / 2,8872062,09326.788875%0.000491-0.0000330.0047540.0000440.000002
SLV9Aug19P16.00PUT16.00$0.64$0.81 / 120$0.82 / 2508458627.167411%-0.978369-0.0000750.1407560.001304-0.004292
SLV9Aug19P16.50PUT16.50$1.23$1.28 / 1,305$1.31 / 2506551333.437955%-0.9995090.0008890.0047540.000044-0.004516
SLV9Aug19C14.50CALL14.50$0.85$0.72 / 250$0.74 / 1,096605,8920.000000%0.980109-0.0016790.1311070.0012150.003887
SLV9Aug19C14.00CALL14.00$1.26$1.21 / 50$1.24 / 833521,5010.000000%0.999775-0.0007970.0022970.0000210.003833
SLV9Aug19P14.50PUT14.50$0.01$0.01 / 4,3744462718.393410%-0.019891-0.0008690.1311070.001215-0.000084
SLV9Aug19C13.50CALL13.50$1.75$1.69 / 963$1.74 / 75042200.000000%1.000000-0.0007540.0000040.0000000.003697
SLV9Aug19P20.50PUT20.50$5.25 / 982$5.35 / 8500097.392013%-1.0000000.0011450.0000010.000000-0.005613
SLV9Aug19C20.50CALL20.50$0.01 / 8,5750079.887082%0.0000010.0000000.0000010.0000000.000000
SLV9Aug19C19.50CALL19.50$0.01 / 8,5750068.355976%0.0000010.0000000.0000010.0000000.000000
SLV9Aug19P19.50PUT19.50$4.25 / 985$4.35 / 8500083.846928%-1.0000000.0010890.0000010.000000-0.005339
SLV9Aug19C19.00CALL19.00$0.01$0.01 / 8,57501662.242154%0.0000010.0000000.0000010.0000000.000000
SLV9Aug19P19.00PUT19.00$3.75 / 986$3.85 / 8500076.663504%-1.0000000.0010610.0000010.000000-0.005203
SLV9Aug19C18.50CALL18.50$0.01$0.01 / 8,57501055.866913%0.0000010.0000000.0000010.0000000.000000
SLV9Aug19P18.50PUT18.50$3.25 / 985$3.35 / 8500069.161514%-1.0000000.0010330.0000010.000000-0.005066
SLV9Aug19C18.00CALL18.00$0.02$0.01 / 8,575017349.187779%0.0000010.0000000.0000010.0000000.000000
SLV9Aug19P18.00PUT18.00$2.46$2.78 / 962$2.82 / 7500061.294239%-1.0000000.0010050.0000010.000000-0.004929
SLV9Aug19P17.50PUT17.50$2.10$2.28 / 963$2.32 / 75008253.004706%-1.0000000.0009780.0000010.000000-0.004792
SLV9Aug19C17.50CALL17.50$0.01$0.01 / 7,950010242.166286%0.0000010.0000000.0000010.0000000.000000
SLV9Aug19C17.00CALL17.00$0.02$0.01 / 7,068068834.734046%0.0000030.0000000.0000380.0000000.000000
SLV9Aug19P17.00PUT17.00$1.49$1.78 / 963$1.82 / 750029944.201154%-0.9999970.0009490.0000380.000000-0.004655
SLV9Aug19P14.00PUT14.00$0.01$0.01 / 7,847047228.459049%-0.000225-0.0000150.0022970.000021-0.000001
SLV9Aug19P13.50PUT13.50$0.01$0.01 / 8,57506238.368851%-0.0000010.0000000.0000040.0000000.000000
SLV9Aug19P13.00PUT13.00$0.02$0.01 / 8,57503048.314919%-0.0000010.0000000.0000010.0000000.000000
SLV9Aug19C13.00CALL13.00$2.05$2.19 / 750$2.23 / 75004440.000000%1.000000-0.0007260.0000010.0000000.003560
SLV9Aug19P12.50PUT12.50$0.01 / 8,5750058.408212%-0.0000010.0000000.0000010.0000000.000000
SLV9Aug19C12.50CALL12.50$1.87$2.69 / 750$2.73 / 7500300.000000%1.000000-0.0006980.0000010.0000000.003423
SLV9Aug19P12.00PUT12.00$0.01 / 8,5750068.726184%-0.0000010.0000000.0000010.0000000.000000
SLV9Aug19C12.00CALL12.00$2.71$3.15 / 1,069$3.25 / 750010.000000%1.000000-0.0006700.0000010.0000000.003286
SLV9Aug19P11.50PUT11.50$0.01 / 8,5750079.325319%-0.0000010.0000000.0000010.0000000.000000
SLV9Aug19C11.50CALL11.50$3.65 / 1,078$3.75 / 750000.000000%1.000000-0.0006420.0000010.0000000.003149
SLV9Aug19P11.00PUT11.00$0.01 / 8,5750090.269161%-0.0000010.0000000.0000010.0000000.000000
SLV9Aug19C11.00CALL11.00$4.15 / 1,083$4.25 / 750000.000000%1.000000-0.0006140.0000010.0000000.003012
SLV9Aug19P10.50PUT10.50$0.01 / 8,57500101.615688%-0.0000010.0000000.0000010.0000000.000000
SLV9Aug19C10.50CALL10.50$4.65 / 1,078$4.75 / 750000.000000%1.000000-0.0005870.0000010.0000000.002875
SLV9Aug19C10.00CALL10.00$5.15 / 750$5.25 / 750000.000000%1.000000-0.0005590.0000010.0000000.002738
SLV9Aug19P10.00PUT10.00$0.01 / 8,57500113.424517%-0.0000010.0000000.0000010.0000000.000000
SLV9Aug19C9.50CALL9.50$5.65 / 750$5.75 / 750000.000000%1.000000-0.0005310.0000010.0000000.002601
SLV9Aug19P9.50PUT9.50$0.01 / 5,07700125.756888%-0.0000010.0000000.0000010.0000000.000000
SLV9Aug19C9.00CALL9.00$6.15 / 750$6.25 / 750000.000000%1.000000-0.0005030.0000010.0000000.002464
SLV9Aug19P9.00PUT9.00$0.01 / 5,07700138.688962%-0.0000010.0000000.0000010.0000000.000000
SLV9Aug19P8.50PUT8.50$0.01 / 5,07700152.303099%-0.0000010.0000000.0000010.0000000.000000
SLV9Aug19C8.50CALL8.50$6.65 / 750$6.75 / 750000.000000%1.000000-0.0004750.0000010.0000000.002327