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

SLV Option Chain

End of day data from April 30, 2021 for SLV options expired on April 30, 2021.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.70 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV30Apr21P24.00	PUT	24.00	$0.02	$0.01 / 128	$0.02 / 1,460	9,240	9,210	3.469149%	-0.491739	-0.082683	0.961997	0.005012	-0.000328
SLV30Apr21C24.00	CALL	24.00	$0.03	$0.01 / 424	$0.03 / 637	8,494	7,080	3.468092%	0.508261	-0.082688	0.961997	0.005012	0.000330
SLV30Apr21C24.50	CALL	24.50	$0.01	$0.01 / 2	$0.01 / 5,262	4,578	16,958	26.195868%	0.120379	-0.041563	0.483549	0.002519	0.000079
SLV30Apr21P24.50	PUT	24.50	$0.49	$0.49 / 96	$0.51 / 110	3,751	4,408	22.667108%	-0.879621	-0.041557	0.483549	0.002519	-0.000593
SLV30Apr21C23.50	CALL	23.50	$0.50	$0.50 / 150	$0.52 / 303	1,810	3,606	23.511400%	0.892447	-0.038360	0.446244	0.002325	0.000573
SLV30Apr21P25.00	PUT	25.00	$0.99	$0.99 / 96	$1.00 / 96	1,001	1,317	20.668849%	-0.990430	-0.005312	0.061863	0.000322	-0.000679
SLV30Apr21C25.00	CALL	25.00	$0.01		$0.01 / 2,242	910	14,554	45.048660%	0.009570	-0.005317	0.061863	0.000322	0.000006
SLV30Apr21C23.00	CALL	23.00	$1.00	$1.00 / 96	$1.01 / 96	868	3,395	42.918347%	0.993519	-0.003779	0.043909	0.000229	0.000626
SLV30Apr21P23.50	PUT	23.50	$0.01		$0.01 / 1,584	457	4,787	27.165204%	-0.107553	-0.038355	0.446244	0.002325	-0.000071
SLV30Apr21P25.50	PUT	25.50	$1.49	$1.49 / 96	$1.50 / 118	333	1,454	30.060902%	-0.999758	-0.000182	0.002185	0.000011	-0.000698
SLV30Apr21P26.00	PUT	26.00	$2.00	$1.99 / 96	$2.00 / 118	257	311	39.121038%	-0.999998	0.000004	0.000023	0.000000	-0.000712
SLV30Apr21C22.00	CALL	22.00	$1.99	$2.00 / 96	$2.01 / 96	179	568	77.907375%	1.000000	-0.000005	0.000003	0.000000	0.000603
SLV30Apr21P27.00	PUT	27.00	$3.00	$2.99 / 96	$3.00 / 118	177	552	56.463183%	-1.000000	0.000006	0.000001	0.000000	-0.000740
SLV30Apr21C25.50	CALL	25.50	$0.01	$0.01 / 19	$0.01 / 2,677	165	6,703	62.220368%	0.000242	-0.000188	0.002185	0.000011	0.000000
SLV30Apr21C21.00	CALL	21.00	$3.00	$3.00 / 236	$3.05 / 269	102	488	137.630691%	1.000000	-0.000005	0.000001	0.000000	0.000575
SLV30Apr21C27.00	CALL	27.00	$0.01		$0.01 / 3,072	90	1,268	108.267961%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21C19.00	CALL	19.00	$5.02	$5.00 / 96	$5.05 / 262	80	139	221.373483%	1.000000	-0.000004	0.000001	0.000000	0.000521
SLV30Apr21P26.50	PUT	26.50	$2.50	$2.49 / 21	$2.50 / 118	78	291	47.909028%	-1.000000	0.000006	0.000001	0.000000	-0.000726
SLV30Apr21C26.00	CALL	26.00	$0.01		$0.01 / 3,019	55	7,150	78.322502%	0.000002	-0.000002	0.000023	0.000000	0.000000
SLV30Apr21C21.50	CALL	21.50	$2.49	$2.50 / 96	$2.51 / 96	39	1,423	95.236553%	1.000000	-0.000005	0.000001	0.000000	0.000589
SLV30Apr21P23.00	PUT	23.00	$0.01		$0.01 / 1,651	36	10,100	47.348097%	-0.006481	-0.003774	0.043909	0.000229	-0.000004
SLV30Apr21C22.50	CALL	22.50	$1.50	$1.50 / 118	$1.52 / 203	26	477	59.562228%	0.999914	-0.000076	0.000827	0.000004	0.000616
SLV30Apr21P28.00	PUT	28.00	$3.80	$3.95 / 314	$4.00 / 169	15	151	161.849214%	-1.000000	0.000006	0.000001	0.000000	-0.000767
SLV30Apr21C28.00	CALL	28.00	$0.01		$0.01 / 2,690	10	3,102	135.957254%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P20.00	PUT	20.00	$0.01		$0.01 / 2,792	10	839	161.161405%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21C20.00	CALL	20.00	$4.09	$4.00 / 168	$4.05 / 224	10	401	179.010703%	1.000000	-0.000004	0.000001	0.000000	0.000548
SLV30Apr21C19.50	CALL	19.50	$4.62	$4.50 / 96	$4.55 / 263	10	152	200.038924%	1.000000	-0.000004	0.000001	0.000000	0.000534
SLV30Apr21P22.50	PUT	22.50	$0.01		$0.01 / 5,338	5	5,712	66.603853%	-0.000086	-0.000071	0.000827	0.000004	0.000000
SLV30Apr21C18.50	CALL	18.50	$5.60	$5.50 / 96	$5.55 / 127	5	5	243.066977%	1.000000	-0.000004	0.000001	0.000000	0.000507
SLV30Apr21P22.00	PUT	22.00	$0.01		$0.01 / 3,464	4	3,064	85.499995%	-0.000001	0.000000	0.000003	0.000000	0.000000
SLV30Apr21C27.50	CALL	27.50	$0.01		$0.01 / 1,594	2	861	122.355599%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P29.50	PUT	29.50	$5.50	$5.45 / 138	$5.50 / 96	1	1	205.178894%	-1.000000	0.000006	0.000001	0.000000	-0.000808
SLV30Apr21P29.00	PUT	29.00	$5.00	$4.95 / 138	$5.00 / 96	1	69	191.188831%	-1.000000	0.000006	0.000001	0.000000	-0.000795
SLV30Apr21C20.50	CALL	20.50	$3.50	$3.50 / 96	$3.55 / 217	1	297	158.231352%	1.000000	-0.000004	0.000001	0.000000	0.000562
SLV30Apr21C17.50	CALL	17.50	$6.51	$6.50 / 96	$6.55 / 127	1	15	287.729173%	1.000000	-0.000004	0.000001	0.000000	0.000479
SLV30Apr21P31.00	PUT	31.00	$6.75	$6.95 / 146	$7.00 / 96	0	33	244.848716%	-1.000000	0.000007	0.000001	0.000000	-0.000849
SLV30Apr21C31.00	CALL	31.00	$0.01		$0.01 / 1,515	0	8,941	209.618160%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P30.50	PUT	30.50	$6.25	$6.45 / 171	$6.50 / 96	0	89	231.980707%	-1.000000	0.000007	0.000001	0.000000	-0.000836
SLV30Apr21C30.50	CALL	30.50	$0.01		$0.01 / 2,720	0	2,327	198.144908%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P30.00	PUT	30.00	$5.75	$5.95 / 179	$6.00 / 96	0	57	218.765952%	-1.000000	0.000007	0.000001	0.000000	-0.000822
SLV30Apr21C30.00	CALL	30.00	$0.01		$0.01 / 2,738	0	2,113	186.380518%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21C29.50	CALL	29.50	$0.01		$0.01 / 2,604	0	243	174.304607%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21C29.00	CALL	29.00	$0.01		$0.01 / 2,566	0	511	161.897391%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P28.50	PUT	28.50	$4.25	$4.45 / 134	$4.50 / 96	0	7	176.760600%	-1.000000	0.000006	0.000001	0.000000	-0.000781
SLV30Apr21C28.50	CALL	28.50	$0.01		$0.01 / 2,708	0	324	149.123587%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P27.50	PUT	27.50	$3.25	$3.45 / 137	$3.50 / 96	0	47	146.406693%	-1.000000	0.000006	0.000001	0.000000	-0.000753
SLV30Apr21C26.50	CALL	26.50	$0.01		$0.01 / 3,010	0	8,368	93.621179%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P21.50	PUT	21.50	$0.01		$0.01 / 2,718	0	480	104.284082%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P21.00	PUT	21.00	$0.01		$0.01 / 2,636	0	4,524	123.095704%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P20.50	PUT	20.50	$0.01		$0.01 / 2,668	0	1,486	142.031258%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P19.50	PUT	19.50	$0.01		$0.01 / 2,774	0	136	180.546184%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P19.00	PUT	19.00	$0.01		$0.01 / 2,792	0	149	200.232474%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P18.50	PUT	18.50	$0.01		$0.01 / 2,792	0	146	220.268918%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21P18.00	PUT	18.00	$0.04		$0.01 / 1,585	0	100	240.696728%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21C18.00	CALL	18.00	$6.25	$6.00 / 96	$6.05 / 127	0	0	265.168745%	1.000000	-0.000004	0.000001	0.000000	0.000493
SLV30Apr21P17.50	PUT	17.50	$0.04		$0.01 / 1,000	0	6	261.560215%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21C17.00	CALL	17.00	$7.25	$7.00 / 96	$7.05 / 127	0	17	310.789127%	1.000000	-0.000004	0.000001	0.000000	0.000466
SLV30Apr21P17.00	PUT	17.00	$0.01		$0.01 / 1,054	0	81	282.901570%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21C16.00	CALL	16.00	$8.25	$8.00 / 96	$8.05 / 116	0	32	358.624913%	1.000000	-0.000004	0.000001	0.000000	0.000438
SLV30Apr21P16.00	PUT	16.00			$0.01 / 888	0	0	327.200710%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Apr21C15.50	CALL	15.50	$8.75	$8.50 / 96	$8.55 / 116	0	83	383.502666%	1.000000	-0.000003	0.000001	0.000000	0.000425
SLV30Apr21P15.50	PUT	15.50			$0.01 / 983	0	0	350.253483%	-0.000001	0.000000	0.000001	0.000000	0.000000