SLV Option Chain

End of day data from July 31, 2019 for SLV options expired on September 6, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.17 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV6Sep19C16.00CALL16.00$0.14$0.13 / 3,724$0.14 / 2,93514836219.995452%0.162006-0.0024470.3423200.0120500.002505
SLV6Sep19C15.50CALL15.50$0.26$0.26 / 2$0.27 / 4,17314717818.918269%0.377639-0.0038940.5303370.0186690.005795
SLV6Sep19C19.50CALL19.50$0.01$0.01 / 4,338110034.878834%0.0000010.0000000.0000010.0000000.000000
SLV6Sep19C15.00CALL15.00$0.59$0.47 / 80$0.48 / 1,7411032517.027906%0.649879-0.0040220.5169660.0181980.009853
SLV6Sep19C14.00CALL14.00$1.35$1.26 / 462$1.27 / 80102514.901800%0.967906-0.0014310.1004050.0035340.014026
SLV6Sep19C14.50CALL14.50$0.97$0.81 / 462$0.82 / 801008515.455793%0.865484-0.0027340.3022480.0106400.012880
SLV6Sep19P15.00PUT15.00$0.23$0.22 / 2,441$0.23 / 2,2347327717.396085%-0.350121-0.0031850.5169660.018198-0.005730
SLV6Sep19P16.50PUT16.50$1.11$1.33 / 122$1.34 / 250508523.590592%-0.949503-0.0001020.1450690.005107-0.016357
SLV6Sep19P17.00PUT17.00$1.68$1.81 / 80$1.82 / 25049127.413998%-0.9885270.0006550.0419210.001476-0.017482
SLV6Sep19C18.00CALL18.00$0.01$0.01 / 6,810$0.02 / 3,70745626.704975%0.000243-0.0000090.0012670.0000450.000004
SLV6Sep19C17.00CALL17.00$0.06$0.04 / 4,704$0.05 / 5,0764119723.878778%0.011473-0.0002930.0419210.0014760.000179
SLV6Sep19C16.50CALL16.50$0.11$0.07 / 4,873$0.08 / 3,7203426621.852251%0.050497-0.0010220.1450690.0051070.000785
SLV6Sep19P14.00PUT14.00$0.02$0.02 / 216$0.03 / 5,690131217.852109%-0.032094-0.0006510.1004050.003534-0.000518
SLV6Sep19P14.50PUT14.50$0.06$0.07 / 1,249$0.08 / 5,3701021316.788980%-0.134516-0.0019250.3022480.010640-0.002184
SLV6Sep19C17.50CALL17.50$0.04$0.02 / 6,635$0.03 / 3,68152625.193364%0.001925-0.0000590.0085450.0003010.000030
SLV6Sep19P13.50PUT13.50$0.01$0.01 / 5,54551019.897385%-0.004351-0.0001170.0178230.000627-0.000070
SLV6Sep19P15.50PUT15.50$0.39$0.50 / 2,580$0.51 / 750242318.807460%-0.622361-0.0030300.5303370.018669-0.010308
SLV6Sep19P16.00PUT16.00$0.73$0.89 / 80$0.90 / 25015121.216776%-0.837994-0.0015550.3423200.012050-0.014117
SLV6Sep19C20.50CALL20.50$0.01 / 6,1750040.798254%0.0000010.0000000.0000010.0000000.000000
SLV6Sep19P20.50PUT20.50$5.25 / 978$5.35 / 8500056.071492%-1.0000000.0011430.0000010.000000-0.021297
SLV6Sep19C20.00CALL20.00$0.01 / 4,4950037.892769%0.0000010.0000000.0000010.0000000.000000
SLV6Sep19P20.00PUT20.00$4.75 / 983$4.85 / 8500052.279811%-1.0000000.0011150.0000010.000000-0.020778
SLV6Sep19P19.50PUT19.50$4.25 / 979$4.35 / 8500048.346998%-1.0000000.0010880.0000010.000000-0.020258
SLV6Sep19P19.00PUT19.00$3.75 / 983$3.85 / 8500044.257298%-0.9999980.0010600.0000120.000000-0.019739
SLV6Sep19C19.00CALL19.00$0.02$0.01 / 3,6870531.738751%0.0000020.0000000.0000120.0000000.000000
SLV6Sep19C18.50CALL18.50$0.01 / 4,998$0.02 / 6,0790030.295095%0.000023-0.0000010.0001400.0000050.000000
SLV6Sep19P18.50PUT18.50$3.25 / 979$3.35 / 7500039.988174%-0.9999770.0010310.0001400.000005-0.019219
SLV6Sep19P18.00PUT18.00$2.54$2.78 / 1,228$2.81 / 25005034.840937%-0.9997570.0009950.0012670.000045-0.018696
SLV6Sep19P17.50PUT17.50$2.05$2.28 / 1,231$2.31 / 250014830.181152%-0.9980750.0009170.0085450.000301-0.018150
SLV6Sep19C13.50CALL13.50$1.96$1.73 / 970$1.77 / 7500500.000000%0.995649-0.0008700.0178230.0006270.013955
SLV6Sep19P13.00PUT13.00$0.01 / 6,2050024.993924%-0.000307-0.0000100.0015770.000055-0.000005
SLV6Sep19C13.00CALL13.00$2.22 / 970$2.27 / 750000.000000%0.999693-0.0007350.0015770.0000550.013501
SLV6Sep19P12.50PUT12.50$0.01 / 6,2050030.167173%-0.0000100.0000000.0000640.0000020.000000
SLV6Sep19C12.50CALL12.50$2.72 / 750$2.76 / 750000.000000%0.999990-0.0006980.0000640.0000020.012986
SLV6Sep19P12.00PUT12.00$0.01 / 6,2050035.455990%-0.0000010.0000000.0000010.0000000.000000
SLV6Sep19C12.00CALL12.00$3.20 / 973$3.30 / 750000.000000%1.000000-0.0006690.0000010.0000000.012467
SLV6Sep19C11.50CALL11.50$3.70 / 970$3.80 / 8500029.816069%1.000000-0.0006410.0000010.0000000.011947
SLV6Sep19P11.50PUT11.50$0.01 / 6,2050040.891749%-0.0000010.0000000.0000010.0000000.000000
SLV6Sep19C11.00CALL11.00$4.20 / 970$4.30 / 8500037.565347%1.000000-0.0006130.0000010.0000000.011428
SLV6Sep19P11.00PUT11.00$0.01 / 6,2050046.504484%-0.0000010.0000000.0000010.0000000.000000
SLV6Sep19P10.50PUT10.50$0.01 / 6,2050052.323235%-0.0000010.0000000.0000010.0000000.000000
SLV6Sep19C10.50CALL10.50$4.70 / 972$4.80 / 7500044.672211%1.000000-0.0005860.0000010.0000000.010908