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

SLV Option Chain

End of day data from May 14, 2021 for SLV options expired on May 14, 2021.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.8093 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV14May21C25.50	CALL	25.50	$0.01	$0.01 / 32	$0.01 / 75	23,372	18,209	6.699592%	0.434396	-0.084844	0.912708	0.005237	0.000299
SLV14May21P25.50	PUT	25.50	$0.07	$0.05 / 118	$0.07 / 474	8,535	6,536	6.772140%	-0.565604	-0.084837	0.912708	0.005237	-0.000400
SLV14May21C25.00	CALL	25.00	$0.45	$0.44 / 546	$0.46 / 100	8,205	8,826	28.743665%	0.841951	-0.052041	0.559783	0.003212	0.000574
SLV14May21C26.00	CALL	26.00	$0.01	$0.01 / 17	$0.01 / 5,558	2,410	21,629	27.753975%	0.095061	-0.036456	0.392182	0.002250	0.000066
SLV14May21C24.50	CALL	24.50	$0.95	$0.94 / 155	$0.96 / 100	2,231	4,959	50.964873%	0.985875	-0.007759	0.083403	0.000479	0.000661
SLV14May21P25.00	PUT	25.00	$0.01	$0.01 / 2	$0.01 / 5,331	1,823	16,891	22.415147%	-0.158049	-0.052034	0.559783	0.003212	-0.000111
SLV14May21P26.00	PUT	26.00	$0.57	$0.54 / 200	$0.56 / 131	1,396	1,575	11.574333%	-0.904939	-0.036449	0.392182	0.002250	-0.000647
SLV14May21C24.00	CALL	24.00	$1.43	$1.44 / 155	$1.46 / 100	1,368	2,856	71.719791%	0.999675	-0.000264	0.002765	0.000016	0.000657
SLV14May21C26.50	CALL	26.50	$0.01		$0.01 / 5,010	888	5,649	45.267184%	0.007478	-0.004453	0.047908	0.000275	0.000005
SLV14May21P24.50	PUT	24.50	$0.01		$0.01 / 5,012	613	5,371	41.690540%	-0.014125	-0.007753	0.083403	0.000479	-0.000010
SLV14May21P26.50	PUT	26.50	$1.06	$1.04 / 100	$1.06 / 96	454	746	20.956597%	-0.992522	-0.004446	0.047908	0.000275	-0.000721
SLV14May21C28.00	CALL	28.00	$0.01		$0.01 / 5,388	367	2,107	90.893077%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P27.00	PUT	27.00	$1.56	$1.54 / 174	$1.55 / 96	244	563	29.927587%	-0.999797	-0.000159	0.001785	0.000010	-0.000740
SLV14May21C23.50	CALL	23.50	$1.93	$1.95 / 96	$1.96 / 100	190	1,126	95.423732%	0.999998	-0.000008	0.000019	0.000000	0.000644
SLV14May21C23.00	CALL	23.00	$2.43	$2.44 / 155	$2.46 / 100	121	644	111.737512%	1.000000	-0.000006	0.000001	0.000000	0.000630
SLV14May21C27.00	CALL	27.00	$0.01		$0.01 / 5,207	80	13,341	61.343170%	0.000203	-0.000166	0.001785	0.000010	0.000000
SLV14May21P24.00	PUT	24.00	$0.01		$0.01 / 4,980	78	12,289	59.901509%	-0.000325	-0.000257	0.002765	0.000016	0.000000
SLV14May21P27.50	PUT	27.50	$2.16	$2.04 / 100	$2.05 / 48	53	489	38.597180%	-0.999998	0.000006	0.000022	0.000000	-0.000753
SLV14May21P28.00	PUT	28.00	$2.64	$2.54 / 100	$2.55 / 48	52	93	47.019674%	-1.000000	0.000008	0.000001	0.000000	-0.000767
SLV14May21C27.50	CALL	27.50	$0.01		$0.01 / 5,280	46	2,387	76.477693%	0.000002	-0.000002	0.000022	0.000000	0.000000
SLV14May21C22.50	CALL	22.50	$2.94	$2.95 / 96	$2.96 / 100	44	376	136.111186%	1.000000	-0.000006	0.000001	0.000000	0.000616
SLV14May21C20.00	CALL	20.00	$5.41	$5.40 / 727	$5.50 / 593	31	153	232.398657%	1.000000	-0.000005	0.000001	0.000000	0.000548
SLV14May21P23.00	PUT	23.00	$0.01		$0.01 / 5,218	12	983	95.327578%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21C21.50	CALL	21.50	$3.90	$3.90 / 749	$4.00 / 572	12	232	171.275259%	1.000000	-0.000006	0.000001	0.000000	0.000589
SLV14May21C29.50	CALL	29.50	$0.01		$0.01 / 5,003	10	482	130.923619%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21C21.00	CALL	21.00	$4.38	$4.40 / 481	$4.50 / 317	10	87	191.394063%	1.000000	-0.000006	0.000001	0.000000	0.000575
SLV14May21C18.50	CALL	18.50	$6.90	$6.90 / 455	$7.00 / 317	9	52	296.503552%	1.000000	-0.000005	0.000001	0.000000	0.000507
SLV14May21C17.00	CALL	17.00	$8.42	$8.40 / 465	$8.50 / 317	7	20	364.743240%	1.000000	-0.000005	0.000001	0.000000	0.000466
SLV14May21P20.00	PUT	20.00	$0.01		$0.01 / 3,902	6	235	203.319642%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21C16.50	CALL	16.50	$8.90	$8.95 / 96	$9.00 / 261	6	0	432.930493%	1.000000	-0.000005	0.000001	0.000000	0.000452
SLV14May21C19.50	CALL	19.50	$5.89	$5.90 / 733	$6.00 / 574	5	147	253.378567%	1.000000	-0.000005	0.000001	0.000000	0.000534
SLV14May21C18.00	CALL	18.00	$7.40	$7.45 / 96	$7.50 / 438	4	212	356.585838%	1.000000	-0.000005	0.000001	0.000000	0.000493
SLV14May21P30.50	PUT	30.50	$5.10	$5.00 / 518	$5.10 / 597	3	198	171.272235%	-1.000000	0.000008	0.000001	0.000000	-0.000836
SLV14May21C22.00	CALL	22.00	$3.40	$3.40 / 800	$3.50 / 648	3	344	151.340440%	1.000000	-0.000006	0.000001	0.000000	0.000603
SLV14May21P21.00	PUT	21.00	$0.01		$0.01 / 4,980	3	348	166.497923%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P23.50	PUT	23.50	$0.01		$0.01 / 5,175	2	3,509	77.694691%	-0.000002	-0.000002	0.000019	0.000000	0.000000
SLV14May21C17.50	CALL	17.50	$7.90	$7.90 / 652	$8.00 / 489	2	174	341.466991%	1.000000	-0.000005	0.000001	0.000000	0.000479
SLV14May21C15.50	CALL	15.50	$9.85	$9.90 / 523	$10.00 / 327	1	14	438.317167%	1.000000	-0.000004	0.000001	0.000000	0.000425
SLV14May21P31.50	PUT	31.50	$6.40	$6.00 / 466	$6.10 / 597	0	167	196.326308%	-1.000000	0.000009	0.000001	0.000000	-0.000863
SLV14May21C31.50	CALL	31.50	$0.01		$0.01 / 5,029	0	321	178.808424%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21C30.50	CALL	30.50	$0.02		$0.01 / 5,006	0	420	155.528283%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P29.50	PUT	29.50	$4.40	$4.00 / 261	$4.05 / 96	0	4	144.725433%	-1.000000	0.000008	0.000001	0.000000	-0.000808
SLV14May21P29.00	PUT	29.00	$3.85	$3.50 / 317	$3.60 / 379	0	62	130.793680%	-1.000000	0.000008	0.000001	0.000000	-0.000795
SLV14May21C29.00	CALL	29.00	$0.01		$0.01 / 2,772	0	1,111	118.041397%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P28.50	PUT	28.50	$3.55	$3.00 / 317	$3.10 / 379	0	70	116.356614%	-1.000000	0.000008	0.000001	0.000000	-0.000781
SLV14May21C28.50	CALL	28.50	$0.01		$0.01 / 4,981	0	375	104.718298%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P22.50	PUT	22.50	$0.01		$0.01 / 4,982	0	1,761	112.942974%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P22.00	PUT	22.00	$0.02		$0.01 / 4,982	0	1,021	130.631774%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P21.50	PUT	21.50	$0.01		$0.01 / 2,772	0	733	148.466559%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21C20.50	CALL	20.50	$4.75	$4.95 / 96	$5.00 / 261	0	66	239.429156%	1.000000	-0.000006	0.000001	0.000000	0.000562
SLV14May21P20.50	PUT	20.50	$0.01		$0.01 / 3,901	0	168	184.766056%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P19.50	PUT	19.50	$0.01		$0.01 / 3,902	0	600	222.192030%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21C19.00	CALL	19.00	$6.05	$6.45 / 96	$6.50 / 261	0	53	308.450190%	1.000000	-0.000005	0.000001	0.000000	0.000521
SLV14May21P19.00	PUT	19.00	$0.02		$0.01 / 3,901	0	2,371	241.419924%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P18.50	PUT	18.50	$0.02		$0.01 / 3,233	0	2	261.037170%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P18.00	PUT	18.00	$0.01		$0.01 / 3,233	0	56	281.086303%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P17.50	PUT	17.50			$0.01 / 3,233	0	0	301.596245%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P17.00	PUT	17.00			$0.01 / 3,233	0	0	322.610929%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P16.50	PUT	16.50	$0.01		$0.01 / 3,233	0	2	344.167140%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21P16.00	PUT	16.00			$0.01 / 3,233	0	0	366.309399%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14May21C16.00	CALL	16.00	$9.65	$9.40 / 465	$9.50 / 317	0	10	413.116855%	1.000000	-0.000004	0.000001	0.000000	0.000438
SLV14May21P15.50	PUT	15.50	$0.01		$0.01 / 3,233	0	2	389.084448%	-0.000001	0.000000	0.000001	0.000000	0.000000