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

SLV Option Chain

End of day data from May 27, 2022 for SLV options expired on May 27, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $19.17 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV27May22C20.50	CALL	20.50	$0.01		$0.01 / 3,792	4,443	10,814	11.181188%	0.330998	-0.048836	1.351323	0.003868	0.000183
SLV27May22C20.00	CALL	20.00	$0.37	$0.36 / 77	$0.39 / 10	2,644	5,322	27.494480%	0.924833	-0.019552	0.528461	0.001513	0.000506
SLV27May22P20.50	PUT	20.50	$0.14	$0.11 / 33	$0.14 / 22	1,873	2,433	9.303451%	-0.669002	-0.048249	1.351323	0.003868	-0.000378
SLV27May22P20.00	PUT	20.00	$0.01		$0.01 / 4,257	488	7,397	25.744705%	-0.075167	-0.018979	0.528461	0.001513	-0.000042
SLV27May22C21.00	CALL	21.00	$0.01		$0.01 / 2,662	399	12,214	36.561052%	0.011681	-0.004100	0.113714	0.000325	0.000006
SLV27May22P21.00	PUT	21.00	$0.64	$0.61 / 10	$0.64 / 29	185	920	32.553176%	-0.988319	-0.003499	0.113714	0.000325	-0.000569
SLV27May22P19.50	PUT	19.50	$0.01		$0.01 / 4,202	135	3,222	50.168365%	-0.000388	-0.000188	0.005233	0.000015	0.000000
SLV27May22C18.00	CALL	18.00	$2.38	$2.36 / 13	$2.39 / 10	83	219	104.956944%	1.000000	-0.000515	0.000001	0.000000	0.000493
SLV27May22P21.50	PUT	21.50	$1.15	$1.11 / 10	$1.14 / 13	75	446	52.462859%	-0.999975	0.000601	0.000400	0.000001	-0.000589
SLV27May22C19.00	CALL	19.00	$1.39	$1.36 / 13	$1.39 / 22	67	882	63.688685%	1.000000	-0.000544	0.000001	0.000000	0.000521
SLV27May22C19.50	CALL	19.50	$0.86	$0.86 / 19	$0.87 / 1	62	1,252	42.769591%	0.999612	-0.000746	0.005233	0.000015	0.000534
SLV27May22C18.50	CALL	18.50	$1.84	$1.85 / 154	$1.88 / 136	32	140	84.322959%	1.000000	-0.000530	0.000001	0.000000	0.000507
SLV27May22P22.00	PUT	22.00	$1.64	$1.62 / 73	$1.65 / 170	27	231	84.163702%	-1.000000	0.000630	0.000001	0.000000	-0.000603
SLV27May22C21.50	CALL	21.50	$0.01		$0.01 / 4,089	27	10,811	58.007364%	0.000025	-0.000014	0.000400	0.000001	0.000000
SLV27May22P23.00	PUT	23.00	$2.60	$2.61 / 10	$2.64 / 13	22	215	104.614045%	-1.000000	0.000658	0.000001	0.000000	-0.000630
SLV27May22P22.50	PUT	22.50	$2.14	$2.10 / 30	$2.14 / 19	11	418	68.242271%	-1.000000	0.000644	0.000001	0.000000	-0.000616
SLV27May22C17.00	CALL	17.00	$3.35	$3.35 / 19	$3.40 / 96	11	37	162.337492%	1.000000	-0.000487	0.000001	0.000000	0.000466
SLV27May22C23.00	CALL	23.00	$0.01		$0.01 / 4,085	2	1,957	113.627557%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C17.50	CALL	17.50	$2.90	$2.86 / 13	$2.90 / 19	2	23	125.761402%	1.000000	-0.000501	0.000001	0.000000	0.000479
SLV27May22P35.00	PUT	35.00	$14.47	$14.60 / 113	$14.65 / 19	1	10	385.036432%	-1.000000	0.001002	0.000000	0.000000	-0.000959
SLV27May22C23.50	CALL	23.50	$0.01		$0.01 / 4,396	1	876	130.358204%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C35.00	CALL	35.00	$0.01		$0.01 / 2,179	0	29	406.686198%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV27May22C33.00	CALL	33.00	$0.01		$0.01 / 4,167	0	706	368.369845%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P33.00	PUT	33.00	$9.60	$12.60 / 370	$12.65 / 20	0	30	347.957944%	-1.000000	0.000945	0.000001	0.000000	-0.000904
SLV27May22C32.00	CALL	32.00	$0.01		$0.01 / 4,167	0	782	348.079404%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P32.00	PUT	32.00		$11.60 / 132	$11.65 / 20	0	0	328.370303%	-1.000000	0.000916	0.000001	0.000000	-0.000877
SLV27May22C31.00	CALL	31.00	$0.01		$0.01 / 4,312	0	573	326.945425%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P31.00	PUT	31.00		$10.60 / 122	$10.65 / 20	0	0	308.003818%	-1.000000	0.000888	0.000001	0.000000	-0.000849
SLV27May22C30.00	CALL	30.00	$0.01		$0.01 / 4,318	0	334	304.891624%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P30.00	PUT	30.00		$9.60 / 81	$9.65 / 19	0	0	286.789049%	-1.000000	0.000859	0.000001	0.000000	-0.000822
SLV27May22P29.00	PUT	29.00		$8.60 / 371	$8.65 / 20	0	0	264.643666%	-1.000000	0.000830	0.000001	0.000000	-0.000794
SLV27May22C29.00	CALL	29.00	$0.02		$0.01 / 4,104	0	2,357	281.826824%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C28.50	CALL	28.50	$0.16		$0.01 / 2,111	0	1	269.880185%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P28.50	PUT	28.50		$8.10 / 104	$8.15 / 19	0	0	253.191734%	-1.000000	0.000816	0.000001	0.000000	-0.000781
SLV27May22C28.00	CALL	28.00	$0.01		$0.01 / 4,104	0	185	257.638470%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P28.00	PUT	28.00	$6.97	$7.60 / 107	$7.65 / 19	0	20	241.468300%	-1.000000	0.000802	0.000001	0.000000	-0.000767
SLV27May22P27.50	PUT	27.50		$7.10 / 415	$7.15 / 22	0	0	229.462539%	-1.000000	0.000787	0.000001	0.000000	-0.000753
SLV27May22C27.50	CALL	27.50	$0.02		$0.01 / 4,312	0	293	245.084336%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C27.00	CALL	27.00	$0.01		$0.01 / 4,312	0	598	232.197919%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P27.00	PUT	27.00	$5.75	$6.60 / 355	$6.65 / 22	0	0	217.149639%	-1.000000	0.000773	0.000001	0.000000	-0.000740
SLV27May22C26.50	CALL	26.50	$0.01		$0.01 / 4,297	0	397	218.956116%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P26.50	PUT	26.50		$6.10 / 102	$6.15 / 19	0	0	204.511063%	-1.000000	0.000759	0.000001	0.000000	-0.000726
SLV27May22C26.00	CALL	26.00	$0.01		$0.01 / 4,085	0	649	205.340920%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P26.00	PUT	26.00	$5.12	$5.60 / 107	$5.65 / 19	0	0	191.530317%	-1.000000	0.000744	0.000001	0.000000	-0.000712
SLV27May22C25.50	CALL	25.50	$0.01		$0.01 / 4,412	0	846	191.314705%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P25.50	PUT	25.50	$5.28	$5.10 / 80	$5.15 / 19	0	5	178.181000%	-1.000000	0.000730	0.000001	0.000000	-0.000699
SLV27May22C25.00	CALL	25.00	$0.01		$0.01 / 4,416	0	620	176.845731%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P25.00	PUT	25.00	$4.87	$4.60 / 122	$4.65 / 24	0	0	164.431189%	-1.000000	0.000716	0.000001	0.000000	-0.000685
SLV27May22C24.50	CALL	24.50	$0.01		$0.01 / 4,412	0	773	161.898479%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P24.50	PUT	24.50	$4.19	$4.10 / 52	$4.15 / 22	0	1	150.247248%	-1.000000	0.000701	0.000001	0.000000	-0.000671
SLV27May22C24.00	CALL	24.00	$0.01		$0.01 / 4,936	0	5,137	146.422126%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P24.00	PUT	24.00	$3.80	$3.60 / 68	$3.65 / 22	0	10	135.586757%	-1.000000	0.000687	0.000001	0.000000	-0.000658
SLV27May22P23.50	PUT	23.50	$3.27	$3.10 / 23	$3.15 / 23	0	45	120.397210%	-1.000000	0.000673	0.000001	0.000000	-0.000644
SLV27May22C22.50	CALL	22.50	$0.01		$0.01 / 4,196	0	1,868	96.116939%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C22.00	CALL	22.00	$0.01		$0.01 / 4,190	0	4,207	77.670574%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P19.00	PUT	19.00	$0.01		$0.01 / 4,118	0	2,322	73.256728%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P18.50	PUT	18.50	$0.01		$0.01 / 4,200	0	659	95.907430%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P18.00	PUT	18.00	$0.01		$0.01 / 4,223	0	7,148	118.474731%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P17.50	PUT	17.50	$0.01		$0.01 / 2,024	0	273	141.154484%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P17.00	PUT	17.00	$0.01		$0.01 / 2,024	0	561	164.080046%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P16.50	PUT	16.50			$0.01 / 1,981	0	0	187.349965%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C16.50	CALL	16.50	$2.83	$3.85 / 19	$3.90 / 96	0	20	185.524685%	1.000000	-0.000472	0.000001	0.000000	0.000452
SLV27May22P16.00	PUT	16.00	$0.01		$0.01 / 2,024	0	537	211.050808%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C16.00	CALL	16.00	$4.25	$4.35 / 19	$4.40 / 96	0	13	209.149514%	1.000000	-0.000458	0.000001	0.000000	0.000438
SLV27May22C15.50	CALL	15.50	$4.75	$4.85 / 19	$4.90 / 97	0	5	233.283907%	1.000000	-0.000444	0.000001	0.000000	0.000425
SLV27May22P15.50	PUT	15.50	$0.01		$0.01 / 2,024	0	30	235.258613%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P15.00	PUT	15.00	$0.01		$0.01 / 2,046	0	56	260.047365%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C15.00	CALL	15.00	$5.25	$5.35 / 19	$5.40 / 88	0	1	258.007006%	1.000000	-0.000429	0.000001	0.000000	0.000411
SLV27May22C14.00	CALL	14.00		$6.35 / 19	$6.40 / 96	0	0	309.494606%	1.000000	-0.000401	0.000001	0.000000	0.000384
SLV27May22P14.00	PUT	14.00			$0.01 / 1,981	0	0	311.646513%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C13.00	CALL	13.00		$7.35 / 19	$7.40 / 97	0	0	364.212942%	1.000000	-0.000372	0.000001	0.000000	0.000356
SLV27May22P13.00	PUT	13.00			$0.01 / 1,981	0	0	366.458643%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C12.00	CALL	12.00		$8.35 / 19	$8.40 / 97	0	0	422.850379%	1.000000	-0.000344	0.000000	0.000000	0.000329
SLV27May22P12.00	PUT	12.00			$0.01 / 1,981	0	0	425.168887%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV27May22C11.00	CALL	11.00		$9.35 / 19	$9.40 / 23	0	0	486.236137%	1.000000	-0.000315	0.000000	0.000000	0.000301
SLV27May22P11.00	PUT	11.00			$0.01 / 2,066	0	0	488.606798%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV27May22C10.00	CALL	10.00	$10.20	$10.35 / 19	$10.40 / 100	0	1	555.412324%	1.000000	-0.000286	0.000000	0.000000	0.000274
SLV27May22P10.00	PUT	10.00			$0.01 / 4,096	0	0	557.814077%	-0.000001	0.000000	0.000000	0.000000	0.000000