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

SLV Option Chain

End of day data from May 18, 2022 for SLV options expired on May 27, 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
SLV27May22P19.50	PUT	19.50	$0.29	$0.29 / 1,116	$0.30 / 5	911	1,870	31.334666%	-0.375268	-0.015558	0.456293	0.012393	-0.002090
SLV27May22C20.00	CALL	20.00	$0.29	$0.28 / 1,256	$0.30 / 681	872	8,559	30.847937%	0.388466	-0.016128	0.461066	0.012522	0.002040
SLV27May22C20.50	CALL	20.50	$0.15	$0.14 / 1,021	$0.15 / 504	850	5,076	31.505105%	0.192225	-0.011459	0.328805	0.008930	0.001016
SLV27May22C21.00	CALL	21.00	$0.08	$0.07 / 53	$0.08 / 1,621	765	4,275	33.395715%	0.074651	-0.005901	0.169694	0.004609	0.000396
SLV27May22P19.00	PUT	19.00	$0.15	$0.15 / 234	$0.16 / 177	420	2,045	33.503052%	-0.174945	-0.010616	0.310055	0.008421	-0.000968
SLV27May22P20.00	PUT	20.00	$0.55	$0.54 / 16	$0.56 / 147	259	1,743	31.271234%	-0.611534	-0.015591	0.461066	0.012522	-0.003438
SLV27May22C19.00	CALL	19.00	$0.88	$0.87 / 509	$0.90 / 181	232	2,015	31.982880%	0.825055	-0.011126	0.310055	0.008421	0.004236
SLV27May22C21.50	CALL	21.50	$0.05	$0.04 / 51	$0.05 / 3,808	176	2,638	36.559215%	0.022707	-0.002252	0.064849	0.001761	0.000121
SLV27May22C18.50	CALL	18.50	$1.40	$1.29 / 285	$1.34 / 16	174	145	34.655128%	0.941574	-0.005314	0.140354	0.003812	0.004745
SLV27May22C22.00	CALL	22.00	$0.02	$0.02 / 1,092	$0.03 / 3,244	151	2,226	38.662469%	0.005436	-0.000650	0.018740	0.000509	0.000029
SLV27May22P20.50	PUT	20.50	$0.92	$0.89 / 76	$0.92 / 462	129	893	32.039658%	-0.807775	-0.010908	0.328805	0.008930	-0.004599
SLV27May22C23.00	CALL	23.00	$0.01	$0.01 / 8	$0.02 / 3,593	127	1,860	46.708207%	0.000158	-0.000025	0.000730	0.000020	0.000001
SLV27May22C19.50	CALL	19.50	$0.53	$0.53 / 311	$0.55 / 147	126	3,836	31.315960%	0.624732	-0.016082	0.456293	0.012393	0.003251
SLV27May22P21.00	PUT	21.00	$1.33	$1.31 / 136	$1.35 / 19	109	700	33.484403%	-0.925349	-0.005337	0.169694	0.004609	-0.005356
SLV27May22P18.50	PUT	18.50	$0.07	$0.07 / 383	$0.08 / 49	109	527	35.397097%	-0.058426	-0.004817	0.140354	0.003812	-0.000322
SLV27May22P22.50	PUT	22.50	$2.80	$2.75 / 159	$2.79 / 10	73	591	41.543402%	-0.998967	0.000459	0.004175	0.000113	-0.006157
SLV27May22C18.00	CALL	18.00	$1.94	$1.76 / 13	$1.80 / 15	55	225	37.544209%	0.986750	-0.001890	0.040941	0.001112	0.004857
SLV27May22P22.00	PUT	22.00	$2.29	$2.26 / 174	$2.30 / 10	43	641	38.933405%	-0.994564	-0.000060	0.018740	0.000509	-0.005997
SLV27May22P18.00	PUT	18.00	$0.02	$0.03 / 2,074	$0.04 / 75	40	7,087	37.503278%	-0.013250	-0.001407	0.040941	0.001112	-0.000073
SLV27May22P23.00	PUT	23.00	$3.27	$3.25 / 30	$3.30 / 167	31	844	49.468357%	-0.999842	0.000592	0.000730	0.000020	-0.006299
SLV27May22P21.50	PUT	21.50	$1.75	$1.78 / 9	$1.82 / 394	28	692	36.711264%	-0.977293	-0.001675	0.064849	0.001761	-0.005768
SLV27May22P17.00	PUT	17.00	$0.01		$0.02 / 1,859	23	554	49.504266%	-0.000174	-0.000028	0.000802	0.000022	-0.000001
SLV27May22C25.00	CALL	25.00	$0.01		$0.01 / 2,784	10	635	63.484974%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C24.00	CALL	24.00	$0.01		$0.01 / 3,027	10	5,129	54.028048%	0.000002	0.000000	0.000011	0.000000	0.000000
SLV27May22P24.00	PUT	24.00	$4.28	$4.20 / 267	$4.30 / 132	1	125	58.179012%	-0.999998	0.000644	0.000011	0.000000	-0.006574
SLV27May22C23.50	CALL	23.50	$0.01		$0.01 / 1,455	1	838	49.054161%	0.000020	-0.000004	0.000102	0.000003	0.000000
SLV27May22C22.50	CALL	22.50	$0.02	$0.01 / 1,432	$0.02 / 1,948	1	1,183	41.079808%	0.001033	-0.000145	0.004175	0.000113	0.000006
SLV27May22P35.00	PUT	35.00	$11.30	$15.20 / 322	$15.30 / 251	0	10	146.563550%	-1.000000	0.000939	0.000001	0.000000	-0.009586
SLV27May22C35.00	CALL	35.00	$0.01		$0.01 / 6,024	0	29	135.527705%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P33.00	PUT	33.00	$9.60	$13.20 / 180	$13.30 / 248	0	30	133.316027%	-1.000000	0.000886	0.000001	0.000000	-0.009039
SLV27May22C33.00	CALL	33.00	$0.01		$0.01 / 5,977	0	706	123.477526%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P32.00	PUT	32.00		$12.20 / 180	$12.30 / 238	0	0	126.333124%	-1.000000	0.000859	0.000001	0.000000	-0.008765
SLV27May22C32.00	CALL	32.00	$0.01		$0.01 / 6,024	0	782	117.102573%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P31.00	PUT	31.00		$11.20 / 178	$11.30 / 226	0	0	119.084944%	-1.000000	0.000832	0.000001	0.000000	-0.008491
SLV27May22C31.00	CALL	31.00	$0.01		$0.01 / 5,977	0	573	110.464433%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C30.00	CALL	30.00	$0.01		$0.01 / 6,024	0	335	103.541814%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P30.00	PUT	30.00		$10.20 / 216	$10.30 / 290	0	0	111.546668%	-1.000000	0.000805	0.000001	0.000000	-0.008217
SLV27May22C29.00	CALL	29.00	$0.02		$0.01 / 6,026	0	2,357	96.306268%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P29.00	PUT	29.00		$9.20 / 253	$9.30 / 168	0	0	103.688964%	-1.000000	0.000778	0.000001	0.000000	-0.007943
SLV27May22C28.50	CALL	28.50	$0.16		$0.01 / 1,200	0	1	92.561966%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P28.50	PUT	28.50		$8.75 / 16	$8.80 / 143	0	0	103.080898%	-1.000000	0.000765	0.000001	0.000000	-0.007806
SLV27May22P28.00	PUT	28.00	$6.97	$8.20 / 194	$8.30 / 206	0	20	95.481575%	-1.000000	0.000752	0.000001	0.000000	-0.007669
SLV27May22C28.00	CALL	28.00	$0.01		$0.01 / 5,977	0	185	88.725927%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C27.50	CALL	27.50	$0.02		$0.01 / 5,967	0	293	84.795266%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P27.50	PUT	27.50		$7.75 / 16	$7.80 / 143	0	0	94.502809%	-1.000000	0.000738	0.000001	0.000000	-0.007532
SLV27May22C27.00	CALL	27.00	$0.01		$0.01 / 6,612	0	598	80.760876%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P27.00	PUT	27.00	$5.75	$7.25 / 16	$7.30 / 170	0	0	90.054103%	-1.000000	0.000725	0.000001	0.000000	-0.007395
SLV27May22C26.50	CALL	26.50	$0.01		$0.01 / 5,355	0	397	76.623275%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P26.50	PUT	26.50		$6.70 / 169	$6.80 / 143	0	0	82.425752%	-1.000000	0.000711	0.000001	0.000000	-0.007258
SLV27May22C26.00	CALL	26.00	$0.02		$0.01 / 5,338	0	649	72.369050%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P26.00	PUT	26.00	$5.12	$6.20 / 238	$6.30 / 172	0	0	77.847688%	-1.000000	0.000698	0.000001	0.000000	-0.007121
SLV27May22C25.50	CALL	25.50	$0.01		$0.01 / 5,011	0	851	67.993460%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P25.50	PUT	25.50	$2.51	$5.75 / 16	$5.80 / 143	0	0	75.979601%	-1.000000	0.000684	0.000001	0.000000	-0.006984
SLV27May22P25.00	PUT	25.00	$5.93	$5.20 / 209	$5.30 / 211	0	5	68.307693%	-1.000000	0.000671	0.000001	0.000000	-0.006847
SLV27May22C24.50	CALL	24.50	$0.01		$0.01 / 2,736	0	781	58.831553%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P24.50	PUT	24.50	$5.02	$4.70 / 169	$4.80 / 178	0	2	63.323125%	-1.000000	0.000658	0.000001	0.000000	-0.006711
SLV27May22P23.50	PUT	23.50	$3.42	$3.70 / 209	$3.80 / 213	0	193	52.860799%	-0.999980	0.000627	0.000102	0.000003	-0.006437
SLV27May22P17.50	PUT	17.50	$0.02	$0.01 / 2,964	$0.03 / 3,778	0	105	41.396243%	-0.001940	-0.000255	0.007418	0.000201	-0.000011
SLV27May22C17.50	CALL	17.50	$2.31	$2.24 / 10	$2.29 / 99	0	4	41.512115%	0.998060	-0.000725	0.007418	0.000201	0.004783
SLV27May22C17.00	CALL	17.00	$2.93	$2.73 / 10	$2.78 / 89	0	37	44.463587%	0.999826	-0.000484	0.000802	0.000022	0.004655
SLV27May22C16.50	CALL	16.50	$2.83	$3.20 / 159	$3.30 / 323	0	20	47.643179%	0.999991	-0.000445	0.000049	0.000001	0.004519
SLV27May22P16.50	PUT	16.50			$0.01 / 6,827	0	0	51.678993%	-0.000009	-0.000002	0.000049	0.000001	0.000000
SLV27May22P16.00	PUT	16.00	$0.01		$0.01 / 7,656	0	537	59.294804%	-0.000001	0.000000	0.000002	0.000000	0.000000
SLV27May22C16.00	CALL	16.00	$3.90	$3.70 / 159	$3.80 / 333	0	12	54.955861%	1.000000	-0.000430	0.000002	0.000000	0.004382
SLV27May22C15.50	CALL	15.50		$4.20 / 159	$4.30 / 413	0	0	62.441992%	1.000000	-0.000416	0.000001	0.000000	0.004245
SLV27May22P15.50	PUT	15.50	$0.01		$0.01 / 7,468	0	30	67.058931%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P15.00	PUT	15.00	$0.01		$0.01 / 7,733	0	56	74.989891%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C15.00	CALL	15.00		$4.70 / 159	$4.80 / 383	0	0	70.127944%	1.000000	-0.000403	0.000001	0.000000	0.004108
SLV27May22C14.00	CALL	14.00		$5.70 / 159	$5.80 / 393	0	0	86.191575%	1.000000	-0.000376	0.000001	0.000000	0.003835
SLV27May22P14.00	PUT	14.00			$0.01 / 6,692	0	0	91.468253%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C13.00	CALL	13.00		$6.70 / 159	$6.80 / 394	0	0	103.336496%	1.000000	-0.000349	0.000001	0.000000	0.003561
SLV27May22P13.00	PUT	13.00			$0.01 / 6,722	0	0	108.940875%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C12.00	CALL	12.00		$7.70 / 159	$7.80 / 404	0	0	121.781583%	1.000000	-0.000322	0.000001	0.000000	0.003287
SLV27May22P12.00	PUT	12.00			$0.01 / 6,722	0	0	127.626435%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C11.00	CALL	11.00		$8.70 / 159	$8.80 / 384	0	0	141.790361%	1.000000	-0.000295	0.000001	0.000000	0.003013
SLV27May22P11.00	PUT	11.00			$0.01 / 6,722	0	0	147.795326%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C10.00	CALL	10.00		$9.70 / 159	$9.80 / 464	0	0	163.687434%	1.000000	-0.000268	0.000001	0.000000	0.002739
SLV27May22P10.00	PUT	10.00			$0.01 / 6,723	0	0	169.781038%	-0.000001	0.000000	0.000001	0.000000	0.000000