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

SLV Option Chain

End of day data from September 27, 2019 for SLV options expired on November 8, 2019.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.39 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV8Nov19C14.50	CALL	14.50	$1.99	$1.91 / 20	$1.92 / 20	1,101	0	0.000000%	0.923119	-0.003111	0.097837	0.008112	0.015500
SLV8Nov19C17.00	CALL	17.00	$0.33	$0.33 / 1,486	$0.35 / 2,757	968	30	25.616723%	0.366433	-0.006727	0.255269	0.021166	0.006658
SLV8Nov19P15.00	PUT	15.00	$0.07	$0.06 / 4,935	$0.07 / 2	932	930	21.836859%	-0.146946	-0.003820	0.155978	0.012933	-0.002974
SLV8Nov19C17.50	CALL	17.50	$0.26	$0.23 / 1,509	$0.24 / 38	548	20	27.356441%	0.253520	-0.005679	0.217126	0.018004	0.004641
SLV8Nov19C18.00	CALL	18.00	$0.18	$0.16 / 3,301	$0.17 / 44	356	12	29.057465%	0.164404	-0.004370	0.167968	0.013928	0.003028
SLV8Nov19C15.00	CALL	15.00	$1.51	$1.45 / 25	$1.47 / 265	312	0	19.611645%	0.853054	-0.004546	0.155978	0.012933	0.014661
SLV8Nov19C16.50	CALL	16.50	$0.50	$0.49 / 118	$0.50 / 8	157	6	23.764739%	0.496186	-0.007207	0.270567	0.022435	0.008930
SLV8Nov19C16.00	CALL	16.00	$0.74	$0.73 / 3	$0.74 / 865	99	10	22.496579%	0.630208	-0.006933	0.256036	0.021230	0.011207
SLV8Nov19P18.50	PUT	18.50	$2.35	$2.23 / 459	$2.25 / 30	75	0	34.121664%	-0.899903	-0.002192	0.119114	0.009877	-0.019896
SLV8Nov19P15.50	PUT	15.50	$0.17	$0.16 / 81	$0.17 / 2,294	74	52	22.662551%	-0.246600	-0.005201	0.213962	0.017741	-0.005026
SLV8Nov19C18.50	CALL	18.50	$0.12	$0.12 / 2,378	$0.13 / 1,707	70	0	31.268925%	0.100097	-0.003087	0.119114	0.009877	0.001853
SLV8Nov19C15.50	CALL	15.50	$1.11	$1.04 / 64	$1.06 / 25	50	2	20.660718%	0.753400	-0.005952	0.213962	0.017741	0.013196
SLV8Nov19P16.50	PUT	16.50	$0.60	$0.60 / 735	$0.62 / 2,321	49	102	25.296864%	-0.503814	-0.006408	0.270567	0.022435	-0.010468
SLV8Nov19P16.00	PUT	16.00	$0.35	$0.34 / 11	$0.35 / 1,883	45	33	23.846223%	-0.369792	-0.006159	0.256036	0.021230	-0.007604
SLV8Nov19P17.00	PUT	17.00	$0.95	$0.94 / 991	$0.96 / 115	21	19	27.052586%	-0.633567	-0.005904	0.255269	0.021166	-0.013328
SLV8Nov19C19.50	CALL	19.50	$0.07	$0.07 / 235	$0.08 / 3,801	2	0	35.196504%	0.031019	-0.001223	0.047443	0.003934	0.000578
SLV8Nov19C19.00	CALL	19.00	$0.09	$0.09 / 2,637	$0.10 / 2,183	2	0	33.193445%	0.057356	-0.002015	0.077986	0.006466	0.001066
SLV8Nov19P17.50	PUT	17.50	$1.38	$1.34 / 403	$1.36 / 26	1	90	29.310290%	-0.746480	-0.004833	0.217126	0.018004	-0.015932
SLV8Nov19P14.50	PUT	14.50	$0.04	$0.02 / 4,821	$0.03 / 2,640	1	0	22.145004%	-0.076881	-0.002409	0.097837	0.008112	-0.001546
SLV8Nov19P22.00	PUT	22.00		$5.60 / 1,210	$5.70 / 975	0	0	53.342235%	-0.999328	0.001024	0.001583	0.000131	-0.025851
SLV8Nov19C22.00	CALL	22.00		$0.02 / 3,546	$0.03 / 3,904	0	0	43.040136%	0.000672	-0.000041	0.001583	0.000131	0.000013
SLV8Nov19C21.50	CALL	21.50		$0.02 / 5,179	$0.03 / 2	0	0	40.256899%	0.001583	-0.000089	0.003477	0.000288	0.000030
SLV8Nov19P21.50	PUT	21.50		$5.10 / 1,209	$5.20 / 975	0	0	49.992127%	-0.998417	0.000951	0.003477	0.000288	-0.025246
SLV8Nov19P21.00	PUT	21.00		$4.60 / 1,224	$4.70 / 990	0	0	46.524105%	-0.996423	0.000830	0.007269	0.000603	-0.024621
SLV8Nov19C21.00	CALL	21.00		$0.03 / 4,927	$0.04 / 2,552	0	0	39.605974%	0.003577	-0.000187	0.007269	0.000603	0.000067
SLV8Nov19P20.50	PUT	20.50		$4.15 / 1,223	$4.20 / 990	0	0	45.817571%	-0.992278	0.000622	0.014411	0.001195	-0.023956
SLV8Nov19C20.50	CALL	20.50		$0.04 / 3,543	$0.05 / 3,802	0	0	38.271719%	0.007722	-0.000370	0.014411	0.001195	0.000145
SLV8Nov19C20.00	CALL	20.00		$0.05 / 4,927	$0.06 / 2,552	0	0	36.388515%	0.015881	-0.000694	0.026976	0.002237	0.000297
SLV8Nov19P20.00	PUT	20.00		$3.65 / 1,242	$3.70 / 1,005	0	0	41.941264%	-0.984119	0.000274	0.026976	0.002237	-0.023216
SLV8Nov19P19.50	PUT	19.50		$3.15 / 1,239	$3.20 / 20	0	0	37.885293%	-0.968981	-0.000279	0.047443	0.003934	-0.022346
SLV8Nov19P19.00	PUT	19.00		$2.70 / 393	$2.72 / 29	0	0	36.646107%	-0.942644	-0.001096	0.077986	0.006466	-0.021271
SLV8Nov19P18.00	PUT	18.00		$1.77 / 408	$1.79 / 20	0	0	31.424184%	-0.835596	-0.003499	0.167968	0.013928	-0.018133
SLV8Nov19P14.00	PUT	14.00		$0.01 / 3,434	$0.02 / 3,892	0	0	24.723279%	-0.034659	-0.001286	0.051989	0.004311	-0.000694
SLV8Nov19C14.00	CALL	14.00		$2.38 / 1,222	$2.41 / 250	0	0	0.000000%	0.965341	-0.001963	0.051989	0.004311	0.015765
SLV8Nov19C13.50	CALL	13.50		$2.87 / 975	$2.91 / 890	0	0	0.000000%	0.986807	-0.001224	0.022995	0.001907	0.015608
SLV8Nov19P13.50	PUT	13.50			$0.01 / 2,542	0	0	27.610779%	-0.013193	-0.000570	0.022995	0.001907	-0.000263
SLV8Nov19C13.00	CALL	13.00		$3.35 / 1,225	$3.40 / 890	0	0	0.000000%	0.995853	-0.000835	0.008298	0.000688	0.015201
SLV8Nov19P13.00	PUT	13.00			$0.01 / 4,117	0	0	32.177011%	-0.004147	-0.000206	0.008298	0.000688	-0.000082
SLV8Nov19C12.50	CALL	12.50		$3.85 / 1,222	$3.90 / 890	0	0	0.000000%	0.998950	-0.000664	0.002388	0.000198	0.014675
SLV8Nov19P12.50	PUT	12.50			$0.01 / 4,117	0	0	36.858090%	-0.001050	-0.000060	0.002388	0.000198	-0.000021
SLV8Nov19P12.00	PUT	12.00			$0.01 / 4,117	0	0	41.677334%	-0.000208	-0.000013	0.000534	0.000044	-0.000004
SLV8Nov19C12.00	CALL	12.00		$4.35 / 1,224	$4.40 / 890	0	0	0.000000%	0.999792	-0.000594	0.000534	0.000044	0.014103