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

SLV Option Chain

End of day data from May 13, 2022 for SLV options expired on May 13, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.39 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV13May22C19.50	CALL	19.50	$0.01		$0.01 / 4,610	7,759	2,544	9.427491%	0.369885	-0.047195	1.515679	0.003837	0.000195
SLV13May22P19.00	PUT	19.00	$0.01		$0.01 / 2,912	1,682	2,803	28.922105%	-0.045273	-0.011841	0.382402	0.000968	-0.000024
SLV13May22C19.00	CALL	19.00	$0.41	$0.41 / 16	$0.44 / 21	1,076	684	28.591647%	0.954727	-0.012312	0.382402	0.000968	0.000496
SLV13May22P20.50	PUT	20.50	$1.09	$1.06 / 16	$1.10 / 16	968	1,636	53.011949%	-0.999988	0.000502	0.000208	0.000001	-0.000562
SLV13May22P19.50	PUT	19.50	$0.08	$0.07 / 10	$0.10 / 166	881	1,874	4.355407%	-0.630115	-0.046711	1.515679	0.003837	-0.000339
SLV13May22P20.00	PUT	20.00	$0.64	$0.56 / 16	$0.60 / 16	833	4,057	32.026381%	-0.989433	-0.002992	0.112275	0.000284	-0.000542
SLV13May22C21.00	CALL	21.00	$0.01		$0.01 / 2,983	694	53,686	79.989587%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22C22.50	CALL	22.50	$0.01		$0.01 / 4,092	391	2,217	135.187308%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22C20.00	CALL	20.00	$0.01		$0.01 / 2,739	374	2,474	36.679587%	0.010567	-0.003488	0.112275	0.000284	0.000006
SLV13May22P21.00	PUT	21.00	$1.63	$1.56 / 16	$1.60 / 21	359	1,086	72.290929%	-1.000000	0.000521	0.000001	0.000000	-0.000575
SLV13May22C18.50	CALL	18.50	$0.86	$0.91 / 91	$0.94 / 83	343	381	53.950421%	0.999919	-0.000499	0.001307	0.000003	0.000507
SLV13May22C20.50	CALL	20.50	$0.01		$0.01 / 2,789	298	5,134	59.316027%	0.000012	-0.000006	0.000208	0.000001	0.000000
SLV13May22C21.50	CALL	21.50	$0.01		$0.01 / 2,731	290	11,359	99.347955%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P18.50	PUT	18.50	$0.02		$0.01 / 2,754	237	990	54.444621%	-0.000081	-0.000041	0.001307	0.000003	0.000000
SLV13May22P23.00	PUT	23.00	$3.62	$3.55 / 50	$3.60 / 27	152	475	109.720821%	-1.000000	0.000570	0.000001	0.000000	-0.000630
SLV13May22P21.50	PUT	21.50	$2.13	$2.05 / 174	$2.09 / 93	108	348	90.413459%	-1.000000	0.000533	0.000001	0.000000	-0.000589
SLV13May22P22.00	PUT	22.00	$2.63	$2.56 / 16	$2.60 / 21	100	561	107.635420%	-1.000000	0.000545	0.000001	0.000000	-0.000603
SLV13May22P22.50	PUT	22.50	$3.10	$3.05 / 68	$3.10 / 16	67	835	96.552229%	-1.000000	0.000558	0.000001	0.000000	-0.000616
SLV13May22C22.00	CALL	22.00	$0.01		$0.01 / 2,740	66	5,202	117.685845%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22C18.00	CALL	18.00	$1.37	$1.41 / 16	$1.44 / 16	49	61	78.084177%	1.000000	-0.000446	0.000001	0.000000	0.000493
SLV13May22P25.00	PUT	25.00	$5.63	$5.55 / 38	$5.60 / 16	42	163	158.857613%	-1.000000	0.000620	0.000001	0.000000	-0.000685
SLV13May22P23.50	PUT	23.50	$4.14	$4.05 / 50	$4.10 / 16	13	104	122.508635%	-1.000000	0.000583	0.000001	0.000000	-0.000644
SLV13May22P17.50	PUT	17.50	$0.01		$0.01 / 2,864	10	1,720	102.587988%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P24.00	PUT	24.00	$4.56	$4.50 / 74	$4.60 / 16	7	84	134.942226%	-1.000000	0.000595	0.000001	0.000000	-0.000658
SLV13May22C24.00	CALL	24.00	$0.01		$0.01 / 2,773	3	2,258	183.698502%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22C23.00	CALL	23.00	$0.01		$0.01 / 2,765	3	6,048	151.971482%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22C26.00	CALL	26.00	$0.01		$0.01 / 2,783	1	428	241.265596%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22C24.50	CALL	24.50	$0.01		$0.01 / 2,782	1	8,378	198.762570%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P35.00	PUT	35.00		$15.50 / 48	$15.60 / 10	0	0	350.961279%	-1.000000	0.000868	0.000000	0.000000	-0.000959
SLV13May22C35.00	CALL	35.00	$0.01		$0.01 / 780	0	25	440.185291%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV13May22C33.00	CALL	33.00	$0.01		$0.01 / 783	0	29	402.195031%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV13May22P33.00	PUT	33.00		$13.50 / 48	$13.60 / 10	0	0	317.743938%	-1.000000	0.000818	0.000000	0.000000	-0.000904
SLV13May22P32.00	PUT	32.00		$12.50 / 48	$12.60 / 10	0	0	300.330314%	-1.000000	0.000793	0.000000	0.000000	-0.000877
SLV13May22C32.00	CALL	32.00	$0.05		$0.01 / 2,770	0	112	382.095248%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV13May22C31.00	CALL	31.00	$0.04		$0.01 / 783	0	9	361.175885%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P31.00	PUT	31.00	$8.40	$11.50 / 48	$11.60 / 10	0	0	282.328075%	-1.000000	0.000769	0.000001	0.000000	-0.000849
SLV13May22P30.00	PUT	30.00		$10.50 / 48	$10.60 / 10	0	0	263.693597%	-1.000000	0.000744	0.000001	0.000000	-0.000822
SLV13May22C30.00	CALL	30.00	$0.01		$0.01 / 1,986	0	52	339.364210%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P29.00	PUT	29.00		$9.50 / 48	$9.60 / 10	0	0	244.373242%	-1.000000	0.000719	0.000001	0.000000	-0.000795
SLV13May22C29.00	CALL	29.00	$0.04		$0.01 / 783	0	36	316.576477%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22C28.50	CALL	28.50	$0.08		$0.01 / 751	0	2	304.784925%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P28.50	PUT	28.50		$9.00 / 48	$9.10 / 10	0	0	234.437742%	-1.000000	0.000707	0.000001	0.000000	-0.000781
SLV13May22C28.00	CALL	28.00	$0.01		$0.01 / 3,663	0	58	292.715812%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P28.00	PUT	28.00	$5.24	$8.50 / 48	$8.60 / 10	0	0	224.306618%	-1.000000	0.000694	0.000001	0.000000	-0.000767
SLV13May22C27.50	CALL	27.50	$0.01		$0.01 / 2,765	0	248	280.344000%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P27.50	PUT	27.50		$8.00 / 48	$8.10 / 10	0	0	213.972625%	-1.000000	0.000682	0.000001	0.000000	-0.000753
SLV13May22C27.00	CALL	27.00	$0.01		$0.01 / 3,670	0	88	267.660054%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P27.00	PUT	27.00		$7.50 / 48	$7.60 / 10	0	0	203.423919%	-1.000000	0.000669	0.000001	0.000000	-0.000740
SLV13May22C26.50	CALL	26.50	$0.01		$0.01 / 2,765	0	639	254.640235%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P26.50	PUT	26.50		$7.00 / 48	$7.10 / 10	0	0	192.651535%	-1.000000	0.000657	0.000001	0.000000	-0.000726
SLV13May22P26.00	PUT	26.00	$4.97	$6.50 / 48	$6.60 / 10	0	0	181.643242%	-1.000000	0.000645	0.000001	0.000000	-0.000712
SLV13May22C25.50	CALL	25.50	$0.01		$0.01 / 2,765	0	391	227.514427%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P25.50	PUT	25.50	$4.93	$6.00 / 48	$6.10 / 10	0	0	170.382261%	-1.000000	0.000632	0.000001	0.000000	-0.000699
SLV13May22C25.00	CALL	25.00	$0.01		$0.01 / 2,773	0	1,398	213.357669%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P24.50	PUT	24.50	$3.95	$5.00 / 48	$5.10 / 10	0	3	147.052557%	-1.000000	0.000607	0.000001	0.000000	-0.000671
SLV13May22C23.50	CALL	23.50	$0.01		$0.01 / 2,797	0	3,677	168.117935%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P18.00	PUT	18.00	$0.02		$0.01 / 2,744	0	775	78.711033%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22C17.50	CALL	17.50	$2.77	$1.90 / 10	$1.96 / 10	0	4	109.431988%	1.000000	-0.000434	0.000001	0.000000	0.000479
SLV13May22C17.00	CALL	17.00	$2.15	$2.40 / 10	$2.46 / 10	0	11	134.449840%	1.000000	-0.000421	0.000001	0.000000	0.000466
SLV13May22P17.00	PUT	17.00	$0.01		$0.01 / 751	0	10	126.436388%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22C16.00	CALL	16.00	$4.15	$3.40 / 10	$3.50 / 48	0	1	215.050556%	1.000000	-0.000397	0.000001	0.000000	0.000438
SLV13May22P16.00	PUT	16.00	$0.01		$0.01 / 2,773	0	726	174.784555%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22P15.00	PUT	15.00	$0.01		$0.01 / 3,616	0	81	224.797984%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22C15.00	CALL	15.00	$5.20	$4.40 / 10	$4.50 / 48	0	5	273.540449%	1.000000	-0.000372	0.000001	0.000000	0.000411
SLV13May22C14.00	CALL	14.00		$5.40 / 10	$5.50 / 48	0	0	334.619714%	1.000000	-0.000347	0.000001	0.000000	0.000384
SLV13May22P14.00	PUT	14.00			$0.01 / 751	0	0	277.211239%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV13May22C13.00	CALL	13.00		$6.40 / 10	$6.50 / 48	0	0	399.133997%	1.000000	-0.000322	0.000001	0.000000	0.000356
SLV13May22P13.00	PUT	13.00			$0.01 / 751	0	0	332.705925%	-0.000001	0.000000	0.000001	0.000000	0.000000