SLV Option Chain

End of day data from August 30, 2019 for SLV options expired on October 4, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.065 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV4Oct19C18.00CALL18.00$0.25$0.28 / 939$0.29 / 2,59340828227.393033%0.206495-0.0038500.3083700.0153830.003392
SLV4Oct19C17.50CALL17.50$0.42$0.40 / 2,302$0.42 / 1,67919897525.250368%0.383582-0.0052450.4126320.0205840.006256
SLV4Oct19C16.50CALL16.50$0.88$0.90 / 1$0.91 / 280701,56922.703639%0.786803-0.0044120.3142140.0156740.012520
SLV4Oct19C18.50CALL18.50$0.19$0.19 / 2,265$0.21 / 4,7585573129.351646%0.092274-0.0022080.1787670.0089180.001524
SLV4Oct19P17.00PUT17.00$0.41$0.41 / 2,067$0.43 / 2,0555316023.983495%-0.404538-0.0045960.4187180.020887-0.007122
SLV4Oct19C17.00CALL17.00$0.54$0.61 / 1$0.62 / 1,0744170823.865226%0.595462-0.0054980.4187180.0208870.009613
SLV4Oct19P18.00PUT18.00$1.08$1.08 / 990$1.10 / 1,464221027.625163%-0.793505-0.0028950.3083700.015383-0.014327
SLV4Oct19C19.50CALL19.50$0.11$0.10 / 2,026$0.11 / 4,551167133.131709%0.010628-0.0003710.0303740.0015150.000177
SLV4Oct19P17.50PUT17.50$0.81$0.71 / 1,754$0.73 / 1,703128825.649746%-0.616418-0.0043160.4126320.020584-0.010971
SLV4Oct19C15.00CALL15.00$2.23$2.19 / 265$2.21 / 250101320.537662%0.994816-0.0009830.0161360.0008050.014677
SLV4Oct19C22.00CALL22.00$0.03$0.02 / 2,930$0.03 / 3,5405040.553221%0.0000030.0000000.0000140.0000010.000000
SLV4Oct19P16.50PUT16.50$0.20$0.20 / 2,487$0.22 / 2,667523322.790265%-0.213197-0.0035360.3142140.015674-0.003723
SLV4Oct19P16.00PUT16.00$0.09$0.08 / 3,511$0.09 / 1,91852,06321.799577%-0.085942-0.0019360.1695530.008458-0.001492
SLV4Oct19P15.50PUT15.50$0.04$0.03 / 2,715$0.04 / 4,26949622.351642%-0.025286-0.0007350.0637630.003181-0.000437
SLV4Oct19C21.50CALL21.50$0.04$0.03 / 2,809$0.04 / 3,6241039.716492%0.000019-0.0000010.0000910.0000050.000000
SLV4Oct19C16.00CALL16.00$1.27$1.27 / 286$1.29 / 440111421.750199%0.914058-0.0027850.1695530.0084580.014259
SLV4Oct19P22.00PUT22.00$4.80 / 431$4.90 / 2650047.098422%-0.9999970.0011670.0000140.000001-0.021657
SLV4Oct19P21.50PUT21.50$4.30 / 428$4.40 / 3090043.502145%-0.9999810.0011390.0000910.000005-0.021165
SLV4Oct19P21.00PUT21.00$3.85 / 387$3.90 / 3650043.193720%-0.9998820.0011080.0004980.000025-0.020671
SLV4Oct19C21.00CALL21.00$0.08$0.04 / 2,795$0.05 / 4,41702438.158747%0.000118-0.0000060.0004980.0000250.000002
SLV4Oct19C20.50CALL20.50$0.05$0.05 / 2,892$0.07 / 4,7090336.718636%0.000617-0.0000280.0023310.0001160.000010
SLV4Oct19P20.50PUT20.50$3.35 / 474$3.40 / 3010039.146271%-0.9993830.0010590.0023310.000116-0.020170
SLV4Oct19P20.00PUT20.00$2.88 / 425$2.90 / 3500036.514036%-0.9972230.0009490.0092220.000460-0.019642
SLV4Oct19C20.00CALL20.00$0.07$0.07 / 2,830$0.09 / 4,462074035.107331%0.002777-0.0001120.0092220.0004600.000046
SLV4Oct19P19.50PUT19.50$2.41 / 250$2.43 / 3860034.648554%-0.9893720.0006640.0303740.001515-0.019019
SLV4Oct19C19.00CALL19.00$0.12$0.14 / 1,164$0.15 / 4,989024931.387868%0.034261-0.0010060.0820510.0040930.000568
SLV4Oct19P19.00PUT19.00$2.05$1.94 / 432$1.96 / 383010331.850921%-0.9657390.0000010.0820510.004093-0.018136
SLV4Oct19P18.50PUT18.50$1.51$1.50 / 250$1.52 / 6620129.981390%-0.907726-0.0012270.1787670.008918-0.016688
SLV4Oct19C15.50CALL15.50$1.59$1.71 / 291$1.73 / 25007220.821578%0.974714-0.0015570.0637630.0031810.014821
SLV4Oct19P15.00PUT15.00$0.02$0.01 / 3,630$0.02 / 4,29906423.564399%-0.005184-0.0001870.0161360.000805-0.000089
SLV4Oct19C14.50CALL14.50$2.69 / 250$2.70 / 2500021.877720%0.999294-0.0008000.0026410.0001320.014262
SLV4Oct19P14.50PUT14.50$0.02$0.01 / 2,87102526.619187%-0.000706-0.0000310.0026410.000132-0.000012
SLV4Oct19C14.00CALL14.00$2.61$3.15 / 265$3.20 / 2650240.000000%0.999939-0.0007460.0002680.0000130.013781
SLV4Oct19P14.00PUT14.00$0.02$0.01 / 2,7260131.284611%-0.000061-0.0000030.0002680.000013-0.000001
SLV4Oct19C13.50CALL13.50$3.65 / 265$3.70 / 265000.000000%0.999997-0.0007160.0000160.0000010.013290
SLV4Oct19P13.50PUT13.50$0.01 / 2,7210036.050234%-0.0000030.0000000.0000160.0000010.000000
SLV4Oct19C13.00CALL13.00$4.15 / 265$4.20 / 265000.000000%1.000000-0.0006900.0000010.0000000.012797
SLV4Oct19P13.00PUT13.00$0.01 / 2,7260040.937084%-0.0000010.0000000.0000010.0000000.000000
SLV4Oct19C12.50CALL12.50$4.65 / 265$4.70 / 390000.000000%1.000000-0.0006630.0000010.0000000.012305
SLV4Oct19P12.50PUT12.50$0.01 / 2,7190045.960445%-0.0000010.0000000.0000010.0000000.000000
SLV4Oct19P12.00PUT12.00$0.01 / 2,8390051.147359%-0.0000010.0000000.0000010.0000000.000000
SLV4Oct19C12.00CALL12.00$5.15 / 250$5.20 / 420000.000000%1.000000-0.0006370.0000010.0000000.011813
SLV4Oct19P11.50PUT11.50$0.01 / 2,8450056.515821%-0.0000010.0000000.0000010.0000000.000000
SLV4Oct19C11.50CALL11.50$5.65 / 250$5.70 / 420000.000000%1.000000-0.0006100.0000010.0000000.011321
SLV4Oct19C11.00CALL11.00$6.15 / 250$6.20 / 422000.000000%1.000000-0.0005840.0000010.0000000.010829
SLV4Oct19P11.00PUT11.00$0.01 / 2,8450062.089182%-0.0000010.0000000.0000010.0000000.000000