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

SLV Option Chain

End of day data from June 4, 2021 for SLV options expired on June 4, 2021.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $21.68 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV4Jun21C26.00	CALL	26.00	$0.01	$0.01 / 6	$0.01 / 1,610	8,967	13,932	13.637852%	0.259807	-0.055822	0.941719	0.004374	0.000182
SLV4Jun21C25.50	CALL	25.50	$0.26	$0.26 / 140	$0.27 / 120	7,602	8,018	14.645381%	0.790945	-0.049492	0.834827	0.003878	0.000550
SLV4Jun21P25.50	PUT	25.50	$0.01	$0.01 / 1	$0.01 / 3,946	6,451	10,831	15.923075%	-0.209055	-0.049481	0.834827	0.003878	-0.000149
SLV4Jun21P26.00	PUT	26.00	$0.23	$0.23 / 80	$0.24 / 129	4,059	5,203	13.642001%	-0.740193	-0.055811	0.941719	0.004374	-0.000530
SLV4Jun21C25.00	CALL	25.00	$0.77	$0.76 / 195	$0.77 / 120	2,076	3,406	30.247742%	0.989051	-0.004976	0.083772	0.000389	0.000677
SLV4Jun21C26.50	CALL	26.50	$0.01	$0.01 / 14	$0.01 / 4,502	1,851	14,327	32.767753%	0.019231	-0.008063	0.136021	0.000632	0.000014
SLV4Jun21P26.50	PUT	26.50	$0.74	$0.73 / 120	$0.74 / 145	1,063	1,743	32.775132%	-0.980769	-0.008052	0.136021	0.000632	-0.000713
SLV4Jun21C24.00	CALL	24.00	$1.77	$1.76 / 130	$1.77 / 100	841	1,051	63.166620%	1.000000	-0.000010	0.000001	0.000000	0.000658
SLV4Jun21P27.00	PUT	27.00	$1.24	$1.23 / 120	$1.24 / 150	633	1,036	49.552002%	-0.999739	-0.000156	0.002822	0.000013	-0.000740
SLV4Jun21C24.50	CALL	24.50	$1.27	$1.26 / 149	$1.27 / 60	568	757	46.926782%	0.999929	-0.000059	0.000833	0.000004	0.000671
SLV4Jun21P27.50	PUT	27.50	$1.74	$1.73 / 120	$1.74 / 146	445	639	65.114040%	-0.999999	0.000011	0.000009	0.000000	-0.000753
SLV4Jun21P28.00	PUT	28.00	$2.24	$2.23 / 100	$2.24 / 146	412	823	79.830721%	-1.000000	0.000012	0.000001	0.000000	-0.000767
SLV4Jun21P28.50	PUT	28.50	$2.74	$2.73 / 80	$2.74 / 194	389	101	93.885607%	-1.000000	0.000012	0.000001	0.000000	-0.000781
SLV4Jun21C27.00	CALL	27.00	$0.01		$0.01 / 5,635	386	8,983	49.541988%	0.000261	-0.000167	0.002822	0.000013	0.000000
SLV4Jun21P25.00	PUT	25.00	$0.01		$0.01 / 5,026	335	6,157	35.573620%	-0.010949	-0.004965	0.083772	0.000389	-0.000008
SLV4Jun21C23.50	CALL	23.50	$2.26	$2.26 / 130	$2.27 / 100	254	615	79.247471%	1.000000	-0.000010	0.000001	0.000000	0.000644
SLV4Jun21C28.50	CALL	28.50	$0.01		$0.01 / 3,311	150	4,558	93.868851%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C27.50	CALL	27.50	$0.01		$0.01 / 2,106	119	8,237	65.101577%	0.000001	-0.000001	0.000009	0.000000	0.000000
SLV4Jun21C23.00	CALL	23.00	$2.76	$2.76 / 130	$2.77 / 120	100	277	95.304679%	1.000000	-0.000009	0.000001	0.000000	0.000630
SLV4Jun21C22.00	CALL	22.00	$3.75	$3.75 / 275	$3.80 / 509	85	288	140.681922%	1.000000	-0.000009	0.000001	0.000000	0.000603
SLV4Jun21P24.50	PUT	24.50	$0.01		$0.01 / 6,952	84	5,025	53.738542%	-0.000071	-0.000049	0.000833	0.000004	0.000000
SLV4Jun21P36.00	PUT	36.00	$10.25	$10.20 / 380	$10.25 / 218	27	88	157.858490%	-1.000000	0.000015	0.000001	0.000000	-0.000986
SLV4Jun21C30.00	CALL	30.00	$0.01		$0.01 / 5,088	25	2,415	133.007031%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P30.50	PUT	30.50	$4.75	$4.70 / 450	$4.75 / 198	24	8	82.148956%	-1.000000	0.000013	0.000001	0.000000	-0.000836
SLV4Jun21C28.00	CALL	28.00	$0.01		$0.01 / 6,827	24	11,272	79.816089%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P35.00	PUT	35.00	$9.25	$9.20 / 407	$9.25 / 198	23	60	145.111670%	-1.000000	0.000014	0.000001	0.000000	-0.000959
SLV4Jun21P31.50	PUT	31.50	$5.75	$5.70 / 399	$5.75 / 199	15	181	97.040828%	-1.000000	0.000013	0.000001	0.000000	-0.000863
SLV4Jun21P30.00	PUT	30.00	$4.25	$4.20 / 461	$4.25 / 197	13	396	74.473692%	-1.000000	0.000012	0.000001	0.000000	-0.000822
SLV4Jun21P31.00	PUT	31.00	$5.25	$5.20 / 501	$5.25 / 272	11	141	89.669868%	-1.000000	0.000013	0.000001	0.000000	-0.000849
SLV4Jun21C20.00	CALL	20.00	$5.74	$5.75 / 205	$5.80 / 465	11	143	212.843951%	1.000000	-0.000008	0.000001	0.000000	0.000548
SLV4Jun21C22.50	CALL	22.50	$3.22	$3.25 / 205	$3.30 / 437	7	476	123.178352%	1.000000	-0.000009	0.000001	0.000000	0.000616
SLV4Jun21P24.00	PUT	24.00	$0.01		$0.01 / 6,185	6	3,571	71.363318%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C35.00	CALL	35.00	$0.01		$0.01 / 2,786	5	455	242.393967%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C21.00	CALL	21.00	$4.76	$4.75 / 205	$4.80 / 383	5	268	176.249347%	1.000000	-0.000009	0.000001	0.000000	0.000575
SLV4Jun21C17.50	CALL	17.50	$8.25	$8.25 / 278	$8.30 / 410	4	120	310.699576%	1.000000	-0.000007	0.000001	0.000000	0.000479
SLV4Jun21C21.50	CALL	21.50	$4.25	$4.25 / 156	$4.30 / 206	3	40	158.356781%	1.000000	-0.000009	0.000001	0.000000	0.000589
SLV4Jun21P29.00	PUT	29.00	$3.30	$3.20 / 385	$3.25 / 218	1	284	58.618006%	-1.000000	0.000012	0.000001	0.000000	-0.000795
SLV4Jun21C36.00	CALL	36.00			$0.01 / 1,858	0	0	261.506667%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C34.00	CALL	34.00	$0.01		$0.01 / 634	0	40	222.489827%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P34.00	PUT	34.00	$8.70	$8.20 / 206	$8.25 / 176	0	41	131.952879%	-1.000000	0.000014	0.000001	0.000000	-0.000932
SLV4Jun21C33.00	CALL	33.00	$0.01		$0.01 / 908	0	3	201.716493%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P33.00	PUT	33.00	$7.65	$7.20 / 282	$7.25 / 247	0	41	118.353517%	-1.000000	0.000014	0.000001	0.000000	-0.000904
SLV4Jun21C31.50	CALL	31.50	$0.01		$0.01 / 3,285	0	241	168.694211%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C31.00	CALL	31.00	$0.01		$0.01 / 2,930	0	858	157.126160%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C30.50	CALL	30.50	$0.01		$0.01 / 2,918	0	150	145.241453%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C29.50	CALL	29.50	$0.02		$0.01 / 2,862	0	805	120.401108%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P29.50	PUT	29.50	$4.20	$3.70 / 206	$3.75 / 156	0	92	66.635009%	-1.000000	0.000012	0.000001	0.000000	-0.000808
SLV4Jun21C29.00	CALL	29.00	$0.01		$0.01 / 3,202	0	3,042	107.371200%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P23.50	PUT	23.50	$0.01		$0.01 / 5,171	0	961	88.762499%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P23.00	PUT	23.00	$0.01		$0.01 / 3,403	0	1,399	106.105730%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P22.50	PUT	22.50	$0.01		$0.01 / 3,192	0	902	123.491765%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P22.00	PUT	22.00	$0.01		$0.01 / 2,364	0	372	140.992713%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P21.50	PUT	21.50	$0.01		$0.01 / 2,102	0	447	158.664332%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P21.00	PUT	21.00	$0.01		$0.01 / 634	0	22	176.554356%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C20.50	CALL	20.50	$4.80	$5.25 / 156	$5.30 / 206	0	69	194.398511%	1.000000	-0.000008	0.000001	0.000000	0.000562
SLV4Jun21P20.50	PUT	20.50	$0.01		$0.01 / 2,534	0	463	194.701394%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P20.00	PUT	20.00	$0.01		$0.01 / 1,834	0	75	213.144832%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21P19.50	PUT	19.50	$0.01		$0.01 / 1,738	0	205	231.917279%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C19.50	CALL	19.50	$5.85	$6.25 / 222	$6.30 / 286	0	56	231.618052%	1.000000	-0.000008	0.000001	0.000000	0.000534
SLV4Jun21P19.00	PUT	19.00	$0.01		$0.01 / 634	0	23	251.052491%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C19.00	CALL	19.00	$6.30	$6.75 / 156	$6.80 / 206	0	19	250.754891%	1.000000	-0.000008	0.000001	0.000000	0.000521
SLV4Jun21P18.50	PUT	18.50	$0.01		$0.01 / 2,133	0	2,000	270.590419%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C18.50	CALL	18.50	$6.80	$7.25 / 156	$7.30 / 206	0	48	270.294172%	1.000000	-0.000008	0.000001	0.000000	0.000507
SLV4Jun21P18.00	PUT	18.00	$0.01		$0.01 / 1,832	0	3	290.556326%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Jun21C18.00	CALL	18.00	$7.30	$7.75 / 156	$7.80 / 206	0	86	290.261461%	1.000000	-0.000007	0.000001	0.000000	0.000493
SLV4Jun21P17.50	PUT	17.50			$0.01 / 909	0	0	310.993216%	-0.000001	0.000000	0.000001	0.000000	0.000000