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

SLV Option Chain

End of day data from May 7, 2021 for SLV options expired on May 7, 2021.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.84 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV7May21C25.00	CALL	25.00	$0.47	$0.45 / 51	$0.46 / 96	19,911	18,655	20.350114%	0.853667	-0.051576	0.509896	0.003057	0.000582
SLV7May21C25.50	CALL	25.50	$0.01	$0.01 / 31	$0.01 / 602	15,204	11,968	4.411498%	0.472525	-0.089503	0.884915	0.005305	0.000325
SLV7May21C24.50	CALL	24.50	$0.95	$0.95 / 146	$0.96 / 96	6,515	12,522	37.451709%	0.985960	-0.008050	0.079544	0.000477	0.000661
SLV7May21P25.50	PUT	25.50	$0.06	$0.04 / 132	$0.06 / 142	3,952	1,519	5.493276%	-0.527475	-0.089498	0.884915	0.005305	-0.000373
SLV7May21C24.00	CALL	24.00	$1.44	$1.45 / 60	$1.46 / 96	2,925	5,815	60.230054%	0.999615	-0.000319	0.003098	0.000019	0.000657
SLV7May21C26.00	CALL	26.00	$0.01	$0.01 / 15	$0.01 / 1,647	2,088	19,187	26.218903%	0.121329	-0.045336	0.448239	0.002687	0.000084
SLV7May21P24.50	PUT	24.50	$0.01	$0.01 / 36	$0.01 / 1,819	1,951	6,245	43.102628%	-0.014040	-0.008045	0.079544	0.000477	-0.000010
SLV7May21P25.00	PUT	25.00	$0.01	$0.01 / 3	$0.01 / 1,919	1,346	6,618	23.994810%	-0.146333	-0.051570	0.509896	0.003057	-0.000103
SLV7May21P26.00	PUT	26.00	$0.55	$0.54 / 96	$0.56 / 110	818	494	28.859948%	-0.878671	-0.045330	0.448239	0.002687	-0.000628
SLV7May21C23.00	CALL	23.00	$2.45	$2.45 / 6	$2.46 / 96	694	1,003	86.447833%	1.000000	-0.000005	0.000001	0.000000	0.000630
SLV7May21P24.00	PUT	24.00	$0.01		$0.01 / 1,986	492	8,742	61.238488%	-0.000385	-0.000313	0.003098	0.000019	0.000000
SLV7May21C23.50	CALL	23.50	$1.96	$1.95 / 6	$1.96 / 96	344	1,180	70.175493%	0.999997	-0.000008	0.000028	0.000000	0.000644
SLV7May21P28.00	PUT	28.00	$2.55	$2.54 / 96	$2.55 / 14	313	295	89.636450%	-1.000000	0.000006	0.000001	0.000000	-0.000767
SLV7May21P27.00	PUT	27.00	$1.55	$1.54 / 96	$1.56 / 110	285	1,213	64.583381%	-0.999525	-0.000375	0.003765	0.000023	-0.000739
SLV7May21P26.50	PUT	26.50	$1.05	$1.04 / 96	$1.05 / 31	249	275	43.864292%	-0.987676	-0.007182	0.071070	0.000426	-0.000717
SLV7May21P27.50	PUT	27.50	$2.05	$2.04 / 96	$2.06 / 167	186	307	80.548116%	-0.999993	-0.000001	0.000071	0.000000	-0.000753
SLV7May21P23.50	PUT	23.50	$0.01		$0.01 / 3,423	132	4,144	78.978074%	-0.000003	-0.000003	0.000028	0.000000	0.000000
SLV7May21P23.00	PUT	23.00	$0.01		$0.01 / 2,638	49	5,531	96.575444%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21C22.00	CALL	22.00	$3.50	$3.45 / 6	$3.50 / 475	31	541	131.821349%	1.000000	-0.000005	0.000001	0.000000	0.000603
SLV7May21C26.50	CALL	26.50	$0.01		$0.01 / 1,495	29	10,734	43.859451%	0.012324	-0.007188	0.071070	0.000426	0.000009
SLV7May21P31.50	PUT	31.50	$6.05	$6.00 / 424	$6.05 / 15	28	510	163.493283%	-1.000000	0.000007	0.000001	0.000000	-0.000863
SLV7May21C22.50	CALL	22.50	$2.95	$2.95 / 6	$2.96 / 96	12	630	102.747617%	1.000000	-0.000005	0.000001	0.000000	0.000616
SLV7May21C18.00	CALL	18.00	$7.45	$7.45 / 6	$7.50 / 276	7	78	282.163630%	1.000000	-0.000004	0.000001	0.000000	0.000493
SLV7May21C21.00	CALL	21.00	$4.50	$4.45 / 6	$4.50 / 426	6	355	167.647690%	1.000000	-0.000005	0.000001	0.000000	0.000575
SLV7May21C28.00	CALL	28.00	$0.01		$0.01 / 5,025	4	2,098	89.627937%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21C20.50	CALL	20.50	$4.85	$4.95 / 6	$5.00 / 393	4	335	185.899428%	1.000000	-0.000004	0.000001	0.000000	0.000562
SLV7May21P30.50	PUT	30.50	$5.10	$5.00 / 437	$5.05 / 36	3	203	141.689191%	-1.000000	0.000007	0.000001	0.000000	-0.000836
SLV7May21C27.00	CALL	27.00	$0.01		$0.01 / 1,688	2	10,862	60.005054%	0.000475	-0.000381	0.003765	0.000023	0.000000
SLV7May21C31.50	CALL	31.50	$0.01		$0.01 / 2,268	1	4,418	177.647791%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21C27.50	CALL	27.50	$0.01		$0.01 / 5,488	1	1,671	75.181526%	0.000007	-0.000007	0.000071	0.000000	0.000000
SLV7May21C21.50	CALL	21.50	$3.95	$3.95 / 6	$4.00 / 415	1	279	149.634007%	1.000000	-0.000005	0.000001	0.000000	0.000589
SLV7May21C20.00	CALL	20.00	$5.40	$5.45 / 6	$5.50 / 276	1	97	204.441002%	1.000000	-0.000004	0.000001	0.000000	0.000548
SLV7May21C30.50	CALL	30.50	$0.01		$0.01 / 2,220	0	120	154.349305%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21C30.00	CALL	30.00	$0.01		$0.01 / 3,162	0	2,908	142.213853%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21P30.00	PUT	30.00	$4.60	$4.50 / 334	$4.60 / 378	0	39	150.733720%	-1.000000	0.000007	0.000001	0.000000	-0.000822
SLV7May21C29.50	CALL	29.50	$0.01		$0.01 / 2,230	0	424	129.716453%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21P29.50	PUT	29.50	$4.05	$4.00 / 334	$4.10 / 378	0	54	137.678254%	-1.000000	0.000006	0.000001	0.000000	-0.000808
SLV7May21P29.00	PUT	29.00	$3.60	$3.50 / 441	$3.55 / 36	0	119	140.070246%	-1.000000	0.000006	0.000001	0.000000	-0.000795
SLV7May21C29.00	CALL	29.00	$0.01		$0.01 / 3,160	0	1,447	116.820127%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21C28.50	CALL	28.50	$0.03		$0.01 / 3,160	0	559	103.477621%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21P28.50	PUT	28.50	$3.10	$3.00 / 273	$3.10 / 314	0	39	110.228244%	-1.000000	0.000006	0.000001	0.000000	-0.000781
SLV7May21P22.50	PUT	22.50	$0.01		$0.01 / 4,621	0	3,675	114.163198%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21P22.00	PUT	22.00	$0.01		$0.01 / 4,610	0	955	131.830578%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21P21.50	PUT	21.50	$0.01		$0.01 / 4,610	0	841	149.644013%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21P21.00	PUT	21.00	$0.01		$0.01 / 2,416	0	1,078	167.658365%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21P20.50	PUT	20.50	$0.01		$0.01 / 2,416	0	1,647	185.913212%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21P20.00	PUT	20.00	$0.01		$0.01 / 2,416	0	1,378	204.452908%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21P19.50	PUT	19.50	$0.01		$0.01 / 2,416	0	1,003	223.313430%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21C19.50	CALL	19.50	$5.90	$5.95 / 6	$6.00 / 428	0	170	223.301034%	1.000000	-0.000004	0.000001	0.000000	0.000534
SLV7May21C19.00	CALL	19.00	$6.40	$6.45 / 6	$6.50 / 435	0	165	242.517487%	1.000000	-0.000004	0.000001	0.000000	0.000521
SLV7May21P19.00	PUT	19.00	$0.01		$0.01 / 2,416	0	52	242.530493%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21P18.50	PUT	18.50	$0.01		$0.01 / 2,416	0	973	262.137525%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21C18.50	CALL	18.50	$6.90	$6.95 / 6	$7.00 / 423	0	129	262.123998%	1.000000	-0.000004	0.000001	0.000000	0.000507
SLV7May21P18.00	PUT	18.00	$0.01		$0.01 / 2,416	0	111	282.177599%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21P17.50	PUT	17.50			$0.01 / 2,416	0	0	302.679373%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21C17.50	CALL	17.50	$7.90	$7.95 / 6	$8.00 / 261	0	16	302.665013%	1.000000	-0.000004	0.000001	0.000000	0.000479
SLV7May21P17.00	PUT	17.00	$0.01		$0.01 / 2,416	0	12	323.685104%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21C17.00	CALL	17.00	$8.40	$8.45 / 6	$8.50 / 261	0	58	323.670294%	1.000000	-0.000004	0.000001	0.000000	0.000466
SLV7May21C16.50	CALL	16.50	$8.85	$8.95 / 6	$9.00 / 261	0	32	345.220385%	1.000000	-0.000004	0.000001	0.000000	0.000452
SLV7May21P16.50	PUT	16.50	$0.01		$0.01 / 2,416	0	6	345.235483%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7May21C15.50	CALL	15.50	$9.85	$9.90 / 358	$10.00 / 261	0	70	425.796897%	1.000000	-0.000003	0.000001	0.000000	0.000425
SLV7May21P15.50	PUT	15.50			$0.01 / 2,416	0	0	390.137229%	-0.000001	0.000000	0.000001	0.000000	0.000000