SLV Option Chain

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

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV8Nov19C14.50CALL14.50$1.99$1.91 / 20$1.92 / 201,10100.000000%0.923119-0.0031110.0978370.0081120.015500
SLV8Nov19C17.00CALL17.00$0.33$0.33 / 1,486$0.35 / 2,7579683025.616723%0.366433-0.0067270.2552690.0211660.006658
SLV8Nov19P15.00PUT15.00$0.07$0.06 / 4,935$0.07 / 293293021.836859%-0.146946-0.0038200.1559780.012933-0.002974
SLV8Nov19C17.50CALL17.50$0.26$0.23 / 1,509$0.24 / 385482027.356441%0.253520-0.0056790.2171260.0180040.004641
SLV8Nov19C18.00CALL18.00$0.18$0.16 / 3,301$0.17 / 443561229.057465%0.164404-0.0043700.1679680.0139280.003028
SLV8Nov19C15.00CALL15.00$1.51$1.45 / 25$1.47 / 265312019.611645%0.853054-0.0045460.1559780.0129330.014661
SLV8Nov19C16.50CALL16.50$0.50$0.49 / 118$0.50 / 8157623.764739%0.496186-0.0072070.2705670.0224350.008930
SLV8Nov19C16.00CALL16.00$0.74$0.73 / 3$0.74 / 865991022.496579%0.630208-0.0069330.2560360.0212300.011207
SLV8Nov19P18.50PUT18.50$2.35$2.23 / 459$2.25 / 3075034.121664%-0.899903-0.0021920.1191140.009877-0.019896
SLV8Nov19P15.50PUT15.50$0.17$0.16 / 81$0.17 / 2,294745222.662551%-0.246600-0.0052010.2139620.017741-0.005026
SLV8Nov19C18.50CALL18.50$0.12$0.12 / 2,378$0.13 / 1,70770031.268925%0.100097-0.0030870.1191140.0098770.001853
SLV8Nov19C15.50CALL15.50$1.11$1.04 / 64$1.06 / 2550220.660718%0.753400-0.0059520.2139620.0177410.013196
SLV8Nov19P16.50PUT16.50$0.60$0.60 / 735$0.62 / 2,3214910225.296864%-0.503814-0.0064080.2705670.022435-0.010468
SLV8Nov19P16.00PUT16.00$0.35$0.34 / 11$0.35 / 1,883453323.846223%-0.369792-0.0061590.2560360.021230-0.007604
SLV8Nov19P17.00PUT17.00$0.95$0.94 / 991$0.96 / 115211927.052586%-0.633567-0.0059040.2552690.021166-0.013328
SLV8Nov19C19.50CALL19.50$0.07$0.07 / 235$0.08 / 3,8012035.196504%0.031019-0.0012230.0474430.0039340.000578
SLV8Nov19C19.00CALL19.00$0.09$0.09 / 2,637$0.10 / 2,1832033.193445%0.057356-0.0020150.0779860.0064660.001066
SLV8Nov19P17.50PUT17.50$1.38$1.34 / 403$1.36 / 2619029.310290%-0.746480-0.0048330.2171260.018004-0.015932
SLV8Nov19P14.50PUT14.50$0.04$0.02 / 4,821$0.03 / 2,6401022.145004%-0.076881-0.0024090.0978370.008112-0.001546
SLV8Nov19P22.00PUT22.00$5.60 / 1,210$5.70 / 9750053.342235%-0.9993280.0010240.0015830.000131-0.025851
SLV8Nov19C22.00CALL22.00$0.02 / 3,546$0.03 / 3,9040043.040136%0.000672-0.0000410.0015830.0001310.000013
SLV8Nov19C21.50CALL21.50$0.02 / 5,179$0.03 / 20040.256899%0.001583-0.0000890.0034770.0002880.000030
SLV8Nov19P21.50PUT21.50$5.10 / 1,209$5.20 / 9750049.992127%-0.9984170.0009510.0034770.000288-0.025246
SLV8Nov19P21.00PUT21.00$4.60 / 1,224$4.70 / 9900046.524105%-0.9964230.0008300.0072690.000603-0.024621
SLV8Nov19C21.00CALL21.00$0.03 / 4,927$0.04 / 2,5520039.605974%0.003577-0.0001870.0072690.0006030.000067
SLV8Nov19P20.50PUT20.50$4.15 / 1,223$4.20 / 9900045.817571%-0.9922780.0006220.0144110.001195-0.023956
SLV8Nov19C20.50CALL20.50$0.04 / 3,543$0.05 / 3,8020038.271719%0.007722-0.0003700.0144110.0011950.000145
SLV8Nov19C20.00CALL20.00$0.05 / 4,927$0.06 / 2,5520036.388515%0.015881-0.0006940.0269760.0022370.000297
SLV8Nov19P20.00PUT20.00$3.65 / 1,242$3.70 / 1,0050041.941264%-0.9841190.0002740.0269760.002237-0.023216
SLV8Nov19P19.50PUT19.50$3.15 / 1,239$3.20 / 200037.885293%-0.968981-0.0002790.0474430.003934-0.022346
SLV8Nov19P19.00PUT19.00$2.70 / 393$2.72 / 290036.646107%-0.942644-0.0010960.0779860.006466-0.021271
SLV8Nov19P18.00PUT18.00$1.77 / 408$1.79 / 200031.424184%-0.835596-0.0034990.1679680.013928-0.018133
SLV8Nov19P14.00PUT14.00$0.01 / 3,434$0.02 / 3,8920024.723279%-0.034659-0.0012860.0519890.004311-0.000694
SLV8Nov19C14.00CALL14.00$2.38 / 1,222$2.41 / 250000.000000%0.965341-0.0019630.0519890.0043110.015765
SLV8Nov19C13.50CALL13.50$2.87 / 975$2.91 / 890000.000000%0.986807-0.0012240.0229950.0019070.015608
SLV8Nov19P13.50PUT13.50$0.01 / 2,5420027.610779%-0.013193-0.0005700.0229950.001907-0.000263
SLV8Nov19C13.00CALL13.00$3.35 / 1,225$3.40 / 890000.000000%0.995853-0.0008350.0082980.0006880.015201
SLV8Nov19P13.00PUT13.00$0.01 / 4,1170032.177011%-0.004147-0.0002060.0082980.000688-0.000082
SLV8Nov19C12.50CALL12.50$3.85 / 1,222$3.90 / 890000.000000%0.998950-0.0006640.0023880.0001980.014675
SLV8Nov19P12.50PUT12.50$0.01 / 4,1170036.858090%-0.001050-0.0000600.0023880.000198-0.000021
SLV8Nov19P12.00PUT12.00$0.01 / 4,1170041.677334%-0.000208-0.0000130.0005340.000044-0.000004
SLV8Nov19C12.00CALL12.00$4.35 / 1,224$4.40 / 890000.000000%0.999792-0.0005940.0005340.0000440.014103