SLV Option Chain

End of day data from October 31, 2019 for SLV options expired on December 6, 2019.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $17.99 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV6Dec19C16.00CALL16.00$1.07$1.06 / 122$1.07 / 1322594,01120.165657%0.767067-0.0064700.2122870.0164880.011987
SLV6Dec19P16.00PUT16.00$0.12$0.10 / 9,788$0.11 / 3,73531,02920.227204%-0.232933-0.0057720.2122870.016488-0.004206
SLV6Dec19C18.00CALL18.00$0.17$0.17 / 6,808$0.18 / 9,705423524.497488%0.256083-0.0064450.2234090.0173520.004181
SLV6Dec19P14.50PUT14.50$0.03$0.01 / 7,185$0.02 / 7,166015026.145706%-0.029613-0.0012880.0467290.003629-0.000526
SLV6Dec19C17.00CALL17.00$0.44$0.44 / 240$0.45 / 7,02058211321.529234%0.506583-0.0081150.2769080.0215080.008132
SLV6Dec19C19.00CALL19.00$0.07$0.07 / 11,011$0.08 / 7,951510827.797176%0.098335-0.0034450.1203440.0093470.001623
SLV6Dec19C19.50CALL19.50$0.06$0.05 / 10,641$0.06 / 9,78709329.916989%0.055192-0.0022110.0774370.0060150.000914
SLV6Dec19C18.50CALL18.50$0.12$0.11 / 7,768$0.12 / 10,000306426.297314%0.164142-0.0049320.1717420.0133390.002696
SLV6Dec19P16.50PUT16.50$0.28$0.24 / 6,797$0.25 / 6,2151405320.631452%-0.356637-0.0069790.2588650.020106-0.006493
SLV6Dec19C17.50CALL17.50$0.27$0.27 / 4,983$0.28 / 7,016465122.798639%0.372862-0.0076290.2627600.0204090.006042
SLV6Dec19C16.50CALL16.50$0.68$0.70 / 463$0.71 / 1,145264620.546068%0.643363-0.0076990.2588650.0201060.010206
SLV6Dec19P15.50PUT15.50$0.06$0.04 / 9,940$0.05 / 6,27712221.073671%-0.135129-0.0041250.1508220.011714-0.002423
SLV6Dec19P17.00PUT17.00$0.49$0.48 / 2,790$0.49 / 4,51911921.643794%-0.493417-0.0073740.2769080.021508-0.009073
SLV6Dec19C14.50CALL14.50$2.23$2.45 / 110$2.48 / 17501622.988746%0.970387-0.0019200.0467290.0036290.014149
SLV6Dec19C15.00CALL15.00$1.68$1.96 / 230$1.99 / 19201521.513891%0.931618-0.0031690.0915440.0071100.013962
SLV6Dec19C15.50CALL15.50$1.53$1.50 / 80$1.51 / 13511121.068762%0.864871-0.0048010.1508220.0117140.013264
SLV6Dec19P18.50PUT18.50$1.88$1.65 / 224$1.67 / 13201027.039168%-0.835858-0.0041250.1717420.013339-0.016028
SLV6Dec19P19.00PUT19.00$2.37$2.12 / 137$2.13 / 800929.299740%-0.901665-0.0026160.1203440.009347-0.017606
SLV6Dec19P15.00PUT15.00$0.04$0.02 / 7,006$0.03 / 6,9530823.505523%-0.068382-0.0025140.0915440.007110-0.001219
SLV6Dec19C20.00CALL20.00$0.09$0.04 / 6,781$0.05 / 10,7050532.496610%0.029105-0.0013120.0460620.0035780.000484
SLV6Dec19C21.50CALL21.50$0.04$0.02 / 8,244$0.03 / 9,9580238.866379%0.003032-0.0001820.0064120.0004980.000051
SLV6Dec19C21.00CALL21.00$0.05$0.02 / 10,923$0.03 / 8,9300235.703161%0.006799-0.0003750.0131840.0010240.000114
SLV6Dec19P18.00PUT18.00$1.23$1.21 / 835$1.23 / 5931225.043391%-0.743917-0.0056600.2234090.017352-0.014036
SLV6Dec19P17.50PUT17.50$0.85$0.81 / 991$0.82 / 901222.962907%-0.627138-0.0068650.2627600.020409-0.011669
SLV6Dec19P14.00PUT14.00$0.02$0.01 / 6,3280229.118396%-0.010751-0.0005440.0197080.001531-0.000190
SLV6Dec19P19.50PUT19.50$2.85$2.60 / 122$2.61 / 800131.874373%-0.944808-0.0013600.0774370.006015-0.018821
SLV6Dec19C24.00CALL24.00$0.01 / 3,7080046.761795%0.000027-0.0000020.0000800.0000060.000000
SLV6Dec19P24.00PUT24.00$7.05 / 846$7.10 / 150059.223394%-0.9999730.0010450.0000800.000006-0.024289
SLV6Dec19C23.50CALL23.50$0.01 / 4,052$0.02 / 7,8170046.804620%0.000075-0.0000060.0002100.0000160.000001
SLV6Dec19P23.50PUT23.50$6.55 / 843$6.60 / 150056.189415%-0.9999250.0010190.0002100.000016-0.023782
SLV6Dec19C23.00CALL23.00$0.01 / 6,702$0.02 / 6,7550044.201554%0.000202-0.0000150.0005320.0000410.000003
SLV6Dec19P23.00PUT23.00$6.05 / 843$6.10 / 150053.061496%-0.9997980.0009880.0005320.000041-0.023274
SLV6Dec19C22.50CALL22.50$0.01 / 6,592$0.02 / 5,6310041.513030%0.000521-0.0000360.0012820.0001000.000009
SLV6Dec19P22.50PUT22.50$5.55 / 843$5.60 / 150049.848625%-0.9994790.0009450.0012820.000100-0.022763
SLV6Dec19P21.50PUT21.50$4.55 / 967$4.60 / 220043.113992%-0.9969680.0007560.0064120.000498-0.021709
SLV6Dec19P21.00PUT21.00$4.05 / 964$4.10 / 1070039.574734%-0.9932010.0005420.0131840.001024-0.021140
SLV6Dec19C20.50CALL20.50$0.03 / 6,847$0.04 / 10,6260034.465910%0.014466-0.0007250.0254830.0019790.000241
SLV6Dec19P20.50PUT20.50$3.55 / 967$3.60 / 1020035.904132%-0.9855340.0001690.0254830.001979-0.020506
SLV6Dec19P20.00PUT20.00$3.05 / 972$3.15 / 9650035.539516%-0.970895-0.0004400.0460620.003578-0.019757
SLV6Dec19C14.00CALL14.00$2.94 / 102$2.97 / 15000.000000%0.989249-0.0011550.0197080.0015310.013979
SLV6Dec19P13.50PUT13.50$0.01 / 6,8660033.854049%-0.003200-0.0001860.0067300.000523-0.000056
SLV6Dec19C13.50CALL13.50$3.40 / 970$3.50 / 970000.000000%0.996800-0.0007750.0067300.0005230.013606
SLV6Dec19P13.00PUT13.00$0.01 / 7,6200038.698497%-0.000761-0.0000500.0018190.000141-0.000013
SLV6Dec19C13.00CALL13.00$3.90 / 971$4.00 / 971000.000000%0.999239-0.0006180.0018190.0001410.013143
SLV6Dec19C12.50CALL12.50$4.40 / 970$4.50 / 970000.000000%0.999859-0.0005560.0003790.0000290.012648
SLV6Dec19P12.50PUT12.50$0.01 / 9,2900043.677970%-0.000141-0.0000110.0003790.000029-0.000002
SLV6Dec19C12.00CALL12.00$4.90 / 971$5.00 / 971000.000000%0.999980-0.0005250.0000590.0000050.012144
SLV6Dec19P12.00PUT12.00$0.01 / 9,4950048.815376%-0.000020-0.0000020.0000590.0000050.000000
SLV6Dec19P11.50PUT11.50$0.01 / 9,0990054.132208%-0.0000020.0000000.0000070.0000010.000000
SLV6Dec19C11.50CALL11.50$5.40 / 955$5.50 / 955000.000000%0.999998-0.0005020.0000070.0000010.011639
SLV6Dec19C10.50CALL10.50$6.40 / 951$6.50 / 951000.000000%1.000000-0.0004580.0000010.0000000.010627
SLV6Dec19P10.50PUT10.50$0.01 / 7,7400065.388532%-0.0000010.0000000.0000010.0000000.000000
SLV6Dec19P10.00PUT10.00$0.01 / 7,7400071.382249%-0.0000010.0000000.0000010.0000000.000000
SLV6Dec19C10.00CALL10.00$6.90 / 956$7.00 / 956000.000000%1.000000-0.0004360.0000010.0000000.010121
SLV6Dec19C9.50CALL9.50$7.40 / 951$7.50 / 951000.000000%1.000000-0.0004140.0000010.0000000.009615
SLV6Dec19P9.50PUT9.50$0.01 / 7,7400077.659417%-0.0000010.0000000.0000010.0000000.000000
SLV6Dec19C9.00CALL9.00$7.90 / 956$8.00 / 9560062.306884%1.000000-0.0003930.0000010.0000000.009109
SLV6Dec19P9.00PUT9.00$0.01 / 7,7400084.258014%-0.0000010.0000000.0000010.0000000.000000