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

SLV Option Chain

End of day data from May 28, 2021 for SLV options expired on May 28, 2021.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $21.42 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV28May21C26.00	CALL	26.00	$0.01	$0.01 / 1	$0.01 / 1,959	8,816	21,198	7.853940%	0.388062	-0.065704	1.117091	0.005194	0.000273
SLV28May21C25.50	CALL	25.50	$0.42	$0.41 / 96	$0.42 / 96	5,007	13,455	23.298174%	0.881397	-0.034025	0.578451	0.002690	0.000614
SLV28May21P25.50	PUT	25.50	$0.01	$0.01 / 2	$0.01 / 6,095	3,260	10,494	21.000948%	-0.118603	-0.034021	0.578451	0.002690	-0.000085
SLV28May21P26.00	PUT	26.00	$0.10	$0.08 / 141	$0.10 / 112	3,078	3,668	5.585947%	-0.611938	-0.065700	1.117091	0.005194	-0.000440
SLV28May21P25.00	PUT	25.00	$0.01		$0.01 / 6,337	1,287	8,441	40.000015%	-0.003710	-0.001899	0.032286	0.000150	-0.000003
SLV28May21C25.00	CALL	25.00	$0.92	$0.91 / 48	$0.92 / 96	1,104	3,478	43.484923%	0.996290	-0.001902	0.032286	0.000150	0.000682
SLV28May21C26.50	CALL	26.50	$0.01		$0.01 / 4,885	960	10,760	28.159227%	0.042461	-0.015511	0.263715	0.001226	0.000030
SLV28May21C24.00	CALL	24.00	$1.91	$1.91 / 96	$1.92 / 96	831	1,844	80.801761%	1.000000	-0.000003	0.000001	0.000000	0.000658
SLV28May21C24.50	CALL	24.50	$1.42	$1.41 / 96	$1.42 / 96	599	3,600	62.402742%	0.999987	-0.000013	0.000170	0.000001	0.000671
SLV28May21P26.50	PUT	26.50	$0.58	$0.58 / 151	$0.59 / 96	405	1,873	11.440961%	-0.957539	-0.015507	0.263715	0.001226	-0.000696
SLV28May21C27.00	CALL	27.00	$0.01		$0.01 / 6,482	273	9,662	45.269556%	0.000861	-0.000503	0.008557	0.000040	0.000001
SLV28May21C23.00	CALL	23.00	$2.87	$2.91 / 48	$2.92 / 96	141	588	117.106202%	1.000000	-0.000003	0.000001	0.000000	0.000630
SLV28May21P27.50	PUT	27.50	$1.67	$1.58 / 96	$1.59 / 96	113	259	28.794687%	-0.999997	0.000001	0.000043	0.000000	-0.000753
SLV28May21P27.00	PUT	27.00	$1.17	$1.08 / 151	$1.09 / 96	81	770	20.299211%	-0.999139	-0.000500	0.008557	0.000040	-0.000739
SLV28May21P28.00	PUT	28.00	$2.17	$2.08 / 96	$2.09 / 96	76	176	37.018586%	-1.000000	0.000004	0.000001	0.000000	-0.000767
SLV28May21C19.00	CALL	19.00	$6.80	$6.90 / 210	$6.95 / 289	30	78	289.044411%	1.000000	-0.000003	0.000001	0.000000	0.000521
SLV28May21C29.50	CALL	29.50	$0.01		$0.01 / 3,837	28	853	116.653554%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P24.00	PUT	24.00	$0.01		$0.01 / 5,845	26	3,809	75.346577%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21C28.00	CALL	28.00	$0.01		$0.01 / 4,833	23	13,501	75.851553%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P24.50	PUT	24.50	$0.01		$0.01 / 5,039	23	3,718	57.891055%	-0.000013	-0.000010	0.000170	0.000001	0.000000
SLV28May21P28.50	PUT	28.50	$2.59	$2.58 / 96	$2.59 / 96	21	426	45.012330%	-1.000000	0.000004	0.000001	0.000000	-0.000781
SLV28May21C27.50	CALL	27.50	$0.01		$0.01 / 6,761	21	4,749	61.012671%	0.000003	-0.000003	0.000043	0.000000	0.000000
SLV28May21C23.50	CALL	23.50	$2.40	$2.41 / 96	$2.42 / 96	20	763	98.983642%	1.000000	-0.000003	0.000001	0.000000	0.000644
SLV28May21C22.00	CALL	22.00	$3.75	$3.90 / 211	$3.95 / 288	15	73	166.883450%	1.000000	-0.000003	0.000001	0.000000	0.000603
SLV28May21C28.50	CALL	28.50	$0.01		$0.01 / 4,795	10	5,462	89.994773%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21C22.50	CALL	22.50	$3.33	$3.40 / 219	$3.45 / 329	10	490	147.388008%	1.000000	-0.000003	0.000001	0.000000	0.000616
SLV28May21C21.00	CALL	21.00	$4.88	$4.90 / 212	$4.95 / 356	6	123	206.427161%	1.000000	-0.000003	0.000001	0.000000	0.000575
SLV28May21P33.00	PUT	33.00	$7.10	$7.05 / 190	$7.10 / 112	4	1	182.401727%	-1.000000	0.000005	0.000001	0.000000	-0.000904
SLV28May21C15.00	CALL	15.00	$10.90	$10.90 / 112	$10.95 / 190	4	65	477.652351%	1.000000	-0.000002	0.000000	0.000000	0.000411
SLV28May21P29.00	PUT	29.00	$3.25	$3.05 / 377	$3.10 / 199	2	121	93.944478%	-1.000000	0.000004	0.000001	0.000000	-0.000795
SLV28May21C20.00	CALL	20.00	$5.83	$5.90 / 112	$5.95 / 190	2	66	247.036202%	1.000000	-0.000003	0.000001	0.000000	0.000548
SLV28May21C30.00	CALL	30.00	$0.01		$0.01 / 4,795	1	1,792	129.310234%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P23.00	PUT	23.00	$0.01		$0.01 / 5,842	1	3,494	109.879326%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P21.50	PUT	21.50	$0.01		$0.01 / 5,847	1	730	162.246989%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21C19.50	CALL	19.50	$6.33	$6.40 / 112	$6.45 / 190	1	84	267.846077%	1.000000	-0.000003	0.000001	0.000000	0.000534
SLV28May21C36.00	CALL	36.00	$0.02		$0.01 / 4,006	0	50	258.091891%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P36.00	PUT	36.00	$10.35	$10.05 / 328	$10.10 / 112	0	80	238.708714%	-1.000000	0.000005	0.000001	0.000000	-0.000986
SLV28May21C35.00	CALL	35.00	$0.01		$0.01 / 5,769	0	2,792	238.950880%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P35.00	PUT	35.00	$9.15	$9.05 / 187	$9.10 / 112	0	0	220.692277%	-1.000000	0.000005	0.000001	0.000000	-0.000959
SLV28May21C34.00	CALL	34.00	$0.01		$0.01 / 2,024	0	47	219.012453%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P34.00	PUT	34.00	$8.15	$8.05 / 190	$8.10 / 112	0	11	201.946098%	-1.000000	0.000005	0.000001	0.000000	-0.000932
SLV28May21C33.00	CALL	33.00	$0.01		$0.01 / 4,006	0	12	198.201484%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21C31.50	CALL	31.50	$0.01		$0.01 / 4,753	0	318	165.103087%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P31.50	PUT	31.50	$5.65	$5.55 / 167	$5.60 / 112	0	1	151.380513%	-1.000000	0.000004	0.000001	0.000000	-0.000863
SLV28May21P30.50	PUT	30.50	$4.55	$4.55 / 190	$4.60 / 112	0	0	129.382439%	-1.000000	0.000004	0.000001	0.000000	-0.000836
SLV28May21C30.50	CALL	30.50	$0.01		$0.01 / 4,780	0	608	141.581948%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P30.00	PUT	30.00	$4.15	$4.05 / 187	$4.10 / 112	0	15	117.925548%	-1.000000	0.000004	0.000001	0.000000	-0.000822
SLV28May21P29.50	PUT	29.50	$3.65	$3.55 / 263	$3.60 / 167	0	12	106.123069%	-1.000000	0.000004	0.000001	0.000000	-0.000808
SLV28May21C29.00	CALL	29.00	$0.01		$0.01 / 4,795	0	1,708	103.566968%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P23.50	PUT	23.50	$0.01		$0.01 / 5,836	0	1,663	92.628657%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P22.50	PUT	22.50	$0.01		$0.01 / 3,812	0	2,648	127.189170%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P22.00	PUT	22.00	$0.01		$0.01 / 5,847	0	1,293	144.628348%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21C21.50	CALL	21.50	$4.35	$4.40 / 112	$4.45 / 190	0	70	186.545189%	1.000000	-0.000003	0.000001	0.000000	0.000589
SLV28May21P21.00	PUT	21.00	$0.01		$0.01 / 2,454	0	179	180.094411%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21C20.50	CALL	20.50	$5.35	$5.40 / 211	$5.45 / 331	0	146	226.576319%	1.000000	-0.000003	0.000001	0.000000	0.000562
SLV28May21P20.50	PUT	20.50	$0.01		$0.01 / 4,910	0	2,406	198.198776%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P20.00	PUT	20.00	$0.01		$0.01 / 2,466	0	202	216.604404%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P19.50	PUT	19.50	$0.01		$0.01 / 4,451	0	51	235.345429%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P19.00	PUT	19.00	$0.01		$0.01 / 4,877	0	403	254.446425%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P18.50	PUT	18.50	$0.02		$0.01 / 2,024	0	5	273.952140%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21C18.50	CALL	18.50	$7.25	$7.40 / 112	$7.45 / 190	0	7	310.675239%	1.000000	-0.000003	0.000001	0.000000	0.000507
SLV28May21P18.00	PUT	18.00	$0.01		$0.01 / 2,056	0	7	293.895546%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21C18.00	CALL	18.00	$7.85	$7.90 / 112	$7.95 / 148	0	39	332.773156%	1.000000	-0.000002	0.000001	0.000000	0.000493
SLV28May21P17.50	PUT	17.50	$0.01		$0.01 / 4,910	0	1,200	314.307535%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21C17.50	CALL	17.50	$8.35	$8.40 / 112	$8.45 / 190	0	57	355.380485%	1.000000	-0.000002	0.000001	0.000000	0.000479
SLV28May21P17.00	PUT	17.00	$0.01		$0.01 / 4,909	0	250	335.228126%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21C17.00	CALL	17.00	$8.85	$8.90 / 112	$8.95 / 190	0	20	378.540658%	1.000000	-0.000002	0.000001	0.000000	0.000466
SLV28May21C16.50	CALL	16.50	$9.35	$9.40 / 112	$9.45 / 190	0	49	402.295091%	1.000000	-0.000002	0.000001	0.000000	0.000452
SLV28May21P16.50	PUT	16.50	$0.01		$0.01 / 4,485	0	5	356.697018%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28May21P15.00	PUT	15.00			$0.01 / 4,484	0	0	424.834694%	-0.000001	0.000000	0.000000	0.000000	0.000000