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

SLV Option Chain

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

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.83 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV30Jun21C24.00	CALL	24.00	$0.21	$0.20 / 178	$0.23 / 54	8,870	11,518	11.812913%	0.777794	-0.044393	0.999241	0.003776	0.000509
SLV30Jun21P24.00	PUT	24.00	$0.01		$0.01 / 1,509	4,123	14,324	14.643526%	-0.222206	-0.044367	0.999241	0.003776	-0.000149
SLV30Jun21P25.00	PUT	25.00	$0.79	$0.77 / 54	$0.80 / 54	2,432	32,715	36.712949%	-0.994669	-0.002254	0.051371	0.000194	-0.000681
SLV30Jun21P24.50	PUT	24.50	$0.29	$0.28 / 36	$0.29 / 36	1,945	4,278	16.766740%	-0.818940	-0.039222	0.883740	0.003339	-0.000552
SLV30Jun21C24.50	CALL	24.50	$0.01		$0.01 / 3,737	1,741	14,551	16.754755%	0.181060	-0.039249	0.883740	0.003339	0.000119
SLV30Jun21C23.00	CALL	23.00	$1.20	$1.20 / 75	$1.23 / 54	1,525	21,043	49.227870%	0.999988	-0.000033	0.000179	0.000001	0.000630
SLV30Jun21C23.50	CALL	23.50	$0.72	$0.70 / 54	$0.73 / 54	1,074	13,837	31.078200%	0.993360	-0.002797	0.062413	0.000236	0.000639
SLV30Jun21P25.50	PUT	25.50	$1.29	$1.27 / 89	$1.30 / 89	513	6,847	54.359612%	-0.999984	0.000018	0.000231	0.000001	-0.000699
SLV30Jun21C22.00	CALL	22.00	$2.21	$2.20 / 54	$2.23 / 54	508	6,366	83.750150%	1.000000	-0.000024	0.000001	0.000000	0.000603
SLV30Jun21P26.00	PUT	26.00	$1.77	$1.77 / 53	$1.80 / 53	439	7,187	70.755747%	-1.000000	0.000028	0.000001	0.000000	-0.000712
SLV30Jun21C20.00	CALL	20.00	$4.20	$4.20 / 106	$4.25 / 58	394	14,788	167.599922%	1.000000	-0.000022	0.000001	0.000000	0.000548
SLV30Jun21C25.00	CALL	25.00	$0.01		$0.01 / 4,215	319	54,934	36.692563%	0.005331	-0.002281	0.051371	0.000194	0.000004
SLV30Jun21P23.50	PUT	23.50	$0.01		$0.01 / 3,070	263	10,967	35.893761%	-0.006640	-0.002771	0.062413	0.000236	-0.000004
SLV30Jun21P23.00	PUT	23.00	$0.01		$0.01 / 5,789	251	26,185	55.368535%	-0.000012	-0.000008	0.000179	0.000001	0.000000
SLV30Jun21C13.00	CALL	13.00	$11.08	$11.20 / 54	$11.25 / 86	225	570	482.418276%	1.000000	-0.000014	0.000000	0.000000	0.000356
SLV30Jun21C21.50	CALL	21.50	$2.66	$2.70 / 54	$2.73 / 54	205	3,839	100.934918%	1.000000	-0.000024	0.000001	0.000000	0.000589
SLV30Jun21C22.50	CALL	22.50	$1.72	$1.70 / 54	$1.73 / 54	176	11,813	66.565805%	1.000000	-0.000025	0.000001	0.000000	0.000616
SLV30Jun21P27.00	PUT	27.00	$2.83	$2.77 / 53	$2.80 / 100	142	7,820	101.063669%	-1.000000	0.000030	0.000001	0.000000	-0.000740
SLV30Jun21C21.00	CALL	21.00	$3.20	$3.20 / 90	$3.25 / 100	91	2,327	129.763515%	1.000000	-0.000023	0.000001	0.000000	0.000575
SLV30Jun21C30.00	CALL	30.00	$0.01		$0.01 / 2,557	70	138,771	179.622749%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C28.00	CALL	28.00	$0.01		$0.01 / 3,123	69	30,810	128.928274%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C27.00	CALL	27.00	$0.01		$0.01 / 2,943	56	28,605	101.018574%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C25.50	CALL	25.50	$0.01		$0.01 / 4,984	54	6,516	54.331963%	0.000016	-0.000010	0.000231	0.000001	0.000000
SLV30Jun21C15.00	CALL	15.00	$9.20	$9.20 / 90	$9.25 / 94	51	338	379.785144%	1.000000	-0.000016	0.000000	0.000000	0.000411
SLV30Jun21C17.00	CALL	17.00	$7.15	$7.20 / 90	$7.25 / 103	48	481	288.908184%	1.000000	-0.000019	0.000001	0.000000	0.000466
SLV30Jun21P26.50	PUT	26.50	$2.28	$2.27 / 89	$2.30 / 89	44	2,952	86.259919%	-1.000000	0.000029	0.000001	0.000000	-0.000726
SLV30Jun21C18.00	CALL	18.00	$6.12	$6.20 / 90	$6.25 / 110	44	801	246.821316%	1.000000	-0.000020	0.000001	0.000000	0.000493
SLV30Jun21P28.00	PUT	28.00	$3.80	$3.75 / 89	$3.80 / 89	35	468	75.467768%	-1.000000	0.000031	0.000001	0.000000	-0.000767
SLV30Jun21C27.50	CALL	27.50	$0.01		$0.01 / 2,174	29	33,286	115.229495%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C19.00	CALL	19.00	$5.17	$5.20 / 54	$5.25 / 91	28	1,734	206.496045%	1.000000	-0.000021	0.000001	0.000000	0.000521
SLV30Jun21C26.00	CALL	26.00	$0.01		$0.01 / 2,931	26	41,986	70.722070%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P30.00	PUT	30.00	$6.01	$5.75 / 236	$5.80 / 20	20	366	109.041228%	-1.000000	0.000033	0.000001	0.000000	-0.000822
SLV30Jun21P27.50	PUT	27.50	$3.36	$3.25 / 82	$3.30 / 53	20	1,339	66.588852%	-1.000000	0.000030	0.000001	0.000000	-0.000753
SLV30Jun21C19.50	CALL	19.50	$4.70	$4.70 / 54	$4.75 / 96	20	457	186.891265%	1.000000	-0.000021	0.000001	0.000000	0.000534
SLV30Jun21P20.00	PUT	20.00	$0.01		$0.01 / 2,924	15	17,939	167.957885%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P22.00	PUT	22.00	$0.01		$0.01 / 2,240	11	5,876	92.875072%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P31.00	PUT	31.00	$6.96	$6.75 / 90	$6.80 / 54	10	314	124.825602%	-1.000000	0.000034	0.000001	0.000000	-0.000849
SLV30Jun21P29.00	PUT	29.00	$5.02	$4.75 / 101	$4.80 / 53	10	1,324	92.616159%	-1.000000	0.000032	0.000001	0.000000	-0.000795
SLV30Jun21C17.50	CALL	17.50	$6.65	$6.70 / 54	$6.75 / 105	9	360	267.621519%	1.000000	-0.000019	0.000001	0.000000	0.000479
SLV30Jun21C16.00	CALL	16.00	$8.17	$8.20 / 54	$8.25 / 101	9	605	333.104182%	1.000000	-0.000018	0.000001	0.000000	0.000438
SLV30Jun21C20.50	CALL	20.50	$3.65	$3.70 / 90	$3.75 / 101	6	901	148.575179%	1.000000	-0.000022	0.000001	0.000000	0.000562
SLV30Jun21P22.50	PUT	22.50	$0.01		$0.01 / 4,040	5	6,702	74.238179%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C32.00	CALL	32.00	$0.01		$0.01 / 2,174	3	13,807	225.174417%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C34.00	CALL	34.00	$0.01		$0.01 / 1,840	2	3,953	266.742294%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C29.00	CALL	29.00	$0.01		$0.01 / 2,539	2	20,759	155.021775%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C26.50	CALL	26.50	$0.01		$0.01 / 2,174	2	17,776	86.219854%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C40.00	CALL	40.00	$0.01		$0.01 / 2,174	1	31,394	373.883988%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21C28.50	CALL	28.50	$0.01		$0.01 / 2,364	1	10,186	142.177747%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C50.00	CALL	50.00	$0.01		$0.01 / 3,314	0	64,580	513.661591%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P50.00	PUT	50.00	$24.25	$25.75 / 104	$25.85 / 90	0	205	568.393579%	-1.000000	0.000055	0.000000	0.000000	-0.001370
SLV30Jun21C49.00	CALL	49.00	$0.01		$0.01 / 2,924	0	9,097	501.286125%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P49.00	PUT	49.00	$22.95	$24.75 / 95	$24.80 / 54	0	151	340.425344%	-1.000000	0.000054	0.000000	0.000000	-0.001342
SLV30Jun21C48.00	CALL	48.00	$0.01		$0.01 / 2,174	0	4,553	488.601881%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P48.00	PUT	48.00	$21.95	$23.75 / 81	$23.80 / 54	0	103	330.810324%	-1.000000	0.000053	0.000000	0.000000	-0.001315
SLV30Jun21C47.00	CALL	47.00	$0.01		$0.01 / 2,924	0	3,477	475.597980%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P47.00	PUT	47.00	$20.95	$22.75 / 101	$22.80 / 54	0	171	320.985800%	-1.000000	0.000052	0.000000	0.000000	-0.001288
SLV30Jun21C46.00	CALL	46.00	$0.01		$0.01 / 2,924	0	3,475	462.250992%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P46.00	PUT	46.00	$20.65	$21.75 / 58	$21.80 / 54	0	0	310.942659%	-1.000000	0.000050	0.000000	0.000000	-0.001260
SLV30Jun21C45.00	CALL	45.00	$0.01		$0.01 / 3,941	0	43,572	448.546256%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P45.00	PUT	45.00	$18.85	$20.75 / 90	$20.80 / 90	0	76	300.675431%	-1.000000	0.000049	0.000000	0.000000	-0.001233
SLV30Jun21C44.00	CALL	44.00	$0.01		$0.01 / 2,924	0	2,912	434.463180%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P44.00	PUT	44.00	$17.85	$19.75 / 90	$19.80 / 54	0	21	290.170788%	-1.000000	0.000048	0.000000	0.000000	-0.001205
SLV30Jun21C43.00	CALL	43.00	$0.04		$0.01 / 2,174	0	1,900	419.978926%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P43.00	PUT	43.00	$17.35	$18.75 / 58	$18.80 / 54	0	26	279.419746%	-1.000000	0.000047	0.000000	0.000000	-0.001178
SLV30Jun21C42.00	CALL	42.00	$0.01		$0.01 / 2,924	0	7,394	405.073332%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P42.00	PUT	42.00	$16.20	$17.75 / 58	$17.80 / 54	0	10	268.403914%	-1.000000	0.000046	0.000000	0.000000	-0.001151
SLV30Jun21C41.00	CALL	41.00	$0.01		$0.01 / 648	0	5,563	389.716558%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P41.00	PUT	41.00	$15.35	$16.75 / 58	$16.80 / 54	0	5	257.113688%	-1.000000	0.000045	0.000000	0.000000	-0.001123
SLV30Jun21P40.00	PUT	40.00	$13.95	$15.75 / 90	$15.80 / 54	0	4	245.533038%	-1.000000	0.000044	0.000000	0.000000	-0.001096
SLV30Jun21C39.00	CALL	39.00	$0.01		$0.01 / 2,174	0	3,430	357.536112%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P39.00	PUT	39.00	$13.10	$14.75 / 58	$14.80 / 54	0	24	233.644621%	-1.000000	0.000043	0.000000	0.000000	-0.001068
SLV30Jun21C38.00	CALL	38.00	$0.03		$0.01 / 2,174	0	10,183	340.644859%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P38.00	PUT	38.00	$14.00	$13.75 / 90	$13.80 / 90	0	30	221.431724%	-1.000000	0.000042	0.000001	0.000000	-0.001041
SLV30Jun21C37.00	CALL	37.00	$0.01		$0.01 / 1,640	0	10,003	323.168050%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P37.00	PUT	37.00	$11.25	$12.75 / 58	$12.80 / 54	0	47	208.873431%	-1.000000	0.000041	0.000001	0.000000	-0.001014
SLV30Jun21C36.00	CALL	36.00	$0.01		$0.01 / 2,174	0	10,393	305.060777%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P36.00	PUT	36.00	$11.80	$11.75 / 90	$11.80 / 54	0	50	195.947823%	-1.000000	0.000039	0.000001	0.000000	-0.000986
SLV30Jun21C35.50	CALL	35.50	$0.01		$0.01 / 2,174	0	695	295.755406%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P35.50	PUT	35.50	$9.40	$11.25 / 103	$11.30 / 54	0	134	189.338975%	-1.000000	0.000039	0.000001	0.000000	-0.000973
SLV30Jun21C35.00	CALL	35.00	$0.01		$0.01 / 2,174	0	68,670	286.272146%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P35.00	PUT	35.00	$10.79	$10.75 / 79	$10.80 / 54	0	33	182.630165%	-1.000000	0.000038	0.000001	0.000000	-0.000959
SLV30Jun21C34.50	CALL	34.50	$0.02		$0.01 / 1,820	0	6,308	276.603225%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P34.50	PUT	34.50	$10.40	$10.25 / 58	$10.30 / 54	0	42	175.815759%	-1.000000	0.000038	0.000001	0.000000	-0.000945
SLV30Jun21P34.00	PUT	34.00	$8.25	$9.75 / 90	$9.80 / 90	0	56	168.891219%	-1.000000	0.000037	0.000001	0.000000	-0.000932
SLV30Jun21C33.50	CALL	33.50	$0.01		$0.01 / 2,840	0	3,316	256.679194%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P33.50	PUT	33.50	$9.65	$9.25 / 90	$9.30 / 90	0	64	161.858169%	-1.000000	0.000037	0.000001	0.000000	-0.000918
SLV30Jun21C33.00	CALL	33.00	$0.01		$0.01 / 2,924	0	4,790	246.405582%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P33.00	PUT	33.00	$9.05	$8.75 / 80	$8.80 / 54	0	122	154.705279%	-1.000000	0.000036	0.000001	0.000000	-0.000904
SLV30Jun21C32.50	CALL	32.50	$0.01		$0.01 / 2,174	0	2,700	235.906162%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P32.50	PUT	32.50	$8.30	$8.25 / 58	$8.30 / 54	0	67	147.430265%	-1.000000	0.000036	0.000001	0.000000	-0.000890
SLV30Jun21P32.00	PUT	32.00	$8.10	$7.75 / 58	$7.80 / 54	0	467	140.030181%	-1.000000	0.000035	0.000001	0.000000	-0.000877
SLV30Jun21C31.50	CALL	31.50	$0.01		$0.01 / 2,174	0	2,566	214.193793%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P31.50	PUT	31.50	$5.75	$7.25 / 100	$7.30 / 54	0	252	132.497015%	-1.000000	0.000035	0.000001	0.000000	-0.000863
SLV30Jun21C31.00	CALL	31.00	$0.01		$0.01 / 2,924	0	37,858	202.955700%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C30.50	CALL	30.50	$0.01		$0.01 / 2,924	0	7,716	191.438429%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P30.50	PUT	30.50	$6.40	$6.25 / 79	$6.30 / 54	0	176	117.012065%	-1.000000	0.000033	0.000001	0.000000	-0.000836
SLV30Jun21C29.50	CALL	29.50	$0.01		$0.01 / 2,524	0	8,986	167.493619%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P29.50	PUT	29.50	$5.45	$5.25 / 107	$5.30 / 21	0	536	100.913688%	-1.000000	0.000032	0.000001	0.000000	-0.000808
SLV30Jun21P28.50	PUT	28.50	$4.45	$4.25 / 79	$4.30 / 53	0	638	84.137385%	-1.000000	0.000031	0.000001	0.000000	-0.000781
SLV30Jun21P21.50	PUT	21.50	$0.01		$0.01 / 2,174	0	2,178	111.465369%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P21.00	PUT	21.00	$0.01		$0.01 / 2,924	0	5,500	130.124439%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P20.50	PUT	20.50	$0.01		$0.01 / 2,174	0	2,245	148.934333%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P19.50	PUT	19.50	$0.01		$0.01 / 2,174	0	2,706	187.248396%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P19.00	PUT	19.00	$0.01		$0.01 / 2,174	0	912	206.852600%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C18.50	CALL	18.50	$5.80	$5.70 / 54	$5.75 / 91	0	358	226.458365%	1.000000	-0.000020	0.000001	0.000000	0.000507
SLV30Jun21P18.50	PUT	18.50	$0.01		$0.01 / 2,924	0	1,601	226.814495%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P18.00	PUT	18.00	$0.01		$0.01 / 2,174	0	6,011	247.177150%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P17.50	PUT	17.50	$0.01		$0.01 / 2,174	0	5,228	267.977102%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P17.00	PUT	17.00	$0.01		$0.01 / 2,174	0	7,856	289.263505%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C16.50	CALL	16.50	$7.70	$7.70 / 54	$7.75 / 100	0	539	310.721806%	1.000000	-0.000018	0.000001	0.000000	0.000452
SLV30Jun21P16.50	PUT	16.50	$0.01		$0.01 / 2,924	0	10,898	311.077048%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P16.00	PUT	16.00	$0.01		$0.01 / 2,924	0	2,732	333.459038%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21C15.50	CALL	15.50	$9.85	$8.70 / 54	$8.75 / 91	0	350	356.108244%	1.000000	-0.000017	0.000001	0.000000	0.000425
SLV30Jun21P15.50	PUT	15.50	$0.01		$0.01 / 1,920	0	4,912	356.462980%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun21P15.00	PUT	15.00	$0.01		$0.01 / 2,924	0	3,976	380.139399%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV30Jun21C14.50	CALL	14.50	$9.40	$9.70 / 54	$9.75 / 87	0	365	404.189612%	1.000000	-0.000016	0.000000	0.000000	0.000397
SLV30Jun21P14.50	PUT	14.50	$0.01		$0.01 / 2,174	0	3,507	404.543470%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV30Jun21C14.00	CALL	14.00	$9.93	$10.20 / 90	$10.25 / 92	0	430	429.384187%	1.000000	-0.000015	0.000000	0.000000	0.000384
SLV30Jun21P14.00	PUT	14.00	$0.01		$0.01 / 2,810	0	3,239	429.737564%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV30Jun21C13.50	CALL	13.50	$11.75	$10.70 / 54	$10.75 / 87	0	339	455.435876%	1.000000	-0.000015	0.000000	0.000000	0.000370
SLV30Jun21P13.50	PUT	13.50	$0.02		$0.01 / 2,174	0	631	455.788666%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV30Jun21P13.00	PUT	13.00	$0.02		$0.01 / 2,924	0	1,165	482.770367%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV30Jun21C12.50	CALL	12.50	$12.70	$11.70 / 54	$11.75 / 87	0	344	510.411003%	1.000000	-0.000014	0.000000	0.000000	0.000342
SLV30Jun21P12.50	PUT	12.50	$0.01		$0.01 / 1,930	0	1,734	510.762322%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV30Jun21C12.00	CALL	12.00	$12.25	$12.20 / 54	$12.25 / 88	0	558	539.509320%	1.000000	-0.000013	0.000000	0.000000	0.000329
SLV30Jun21P12.00	PUT	12.00	$0.01		$0.01 / 2,540	0	3,126	539.859730%	-0.000001	0.000000	0.000000	0.000000	0.000000