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

SLV Option Chain

End of day data from May 19, 2022 for SLV options expired on May 27, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $17.70 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV27May22C21.00	CALL	21.00	$0.15	$0.14 / 1,367	$0.15 / 1,598	3,862	4,636	31.916177%	0.190473	-0.012267	0.337467	0.008646	0.000931
SLV27May22C19.50	CALL	19.50	$0.90	$0.89 / 86	$0.91 / 241	3,837	3,752	32.815696%	0.838462	-0.011414	0.304012	0.007789	0.003983
SLV27May22C19.00	CALL	19.00	$1.33	$1.31 / 346	$1.35 / 64	1,925	2,127	35.199180%	0.949665	-0.005150	0.128747	0.003299	0.004428
SLV27May22C20.50	CALL	20.50	$0.30	$0.28 / 1,444	$0.30 / 589	1,215	5,082	31.054548%	0.393603	-0.017431	0.477640	0.012238	0.001912
SLV27May22C20.00	CALL	20.00	$0.53	$0.53 / 694	$0.55 / 237	1,137	8,933	31.196426%	0.637297	-0.017135	0.465730	0.011933	0.003068
SLV27May22P19.50	PUT	19.50	$0.12	$0.12 / 1,061	$0.13 / 1,829	845	1,516	31.742031%	-0.161538	-0.010859	0.304012	0.007789	-0.000824
SLV27May22P20.00	PUT	20.00	$0.27	$0.26 / 726	$0.27 / 432	719	1,758	30.382790%	-0.362703	-0.016567	0.465730	0.011933	-0.001862
SLV27May22C21.50	CALL	21.50	$0.07	$0.06 / 2,603	$0.08 / 1,514	524	2,789	33.248465%	0.071038	-0.006116	0.168616	0.004320	0.000349
SLV27May22C22.50	CALL	22.50	$0.02	$0.02 / 1,633	$0.03 / 4,097	513	1,183	39.497397%	0.004504	-0.000592	0.016356	0.000419	0.000022
SLV27May22P23.00	PUT	23.00	$2.82	$2.72 / 34	$2.75 / 50	406	875	29.289950%	-0.999224	0.000534	0.003312	0.000085	-0.005666
SLV27May22P20.50	PUT	20.50	$0.52	$0.50 / 1,096	$0.52 / 206	373	897	29.863196%	-0.606397	-0.016848	0.477640	0.012238	-0.003141
SLV27May22P19.00	PUT	19.00	$0.06	$0.05 / 2,055	$0.06 / 3,225	335	2,249	33.513700%	-0.050335	-0.004610	0.128747	0.003299	-0.000256
SLV27May22P21.00	PUT	21.00	$0.88	$0.85 / 409	$0.88 / 208	272	697	30.440597%	-0.809527	-0.011670	0.337467	0.008646	-0.004246
SLV27May22C23.50	CALL	23.50	$0.01		$0.02 / 3,260	203	839	50.168034%	0.000105	-0.000019	0.000516	0.000013	0.000001
SLV27May22P17.00	PUT	17.00	$0.01		$0.01 / 4,481	200	546	53.251532%	-0.000005	-0.000001	0.000026	0.000001	0.000000
SLV27May22P17.50	PUT	17.50	$0.01		$0.01 / 1,344	181	105	45.580531%	-0.000103	-0.000018	0.000507	0.000013	-0.000001
SLV27May22C22.00	CALL	22.00	$0.04	$0.03 / 4,893	$0.04 / 92	159	2,297	35.133520%	0.020356	-0.002211	0.061028	0.001564	0.000100
SLV27May22P18.50	PUT	18.50	$0.03	$0.02 / 3,294	$0.03 / 1,341	134	531	36.089890%	-0.010375	-0.001225	0.034174	0.000876	-0.000053
SLV27May22P18.00	PUT	18.00	$0.02	$0.01 / 2,783	$0.02 / 4,153	83	7,087	40.626551%	-0.001342	-0.000196	0.005474	0.000140	-0.000007
SLV27May22P21.50	PUT	21.50	$1.33	$1.28 / 75	$1.31 / 101	66	691	31.826660%	-0.928962	-0.005505	0.168616	0.004320	-0.004951
SLV27May22C23.00	CALL	23.00	$0.01	$0.01 / 4,425	$0.02 / 4,117	57	1,900	42.021828%	0.000776	-0.000120	0.003312	0.000085	0.000004
SLV27May22C18.50	CALL	18.50	$1.77	$1.78 / 241	$1.82 / 54	54	219	38.895811%	0.989625	-0.001751	0.034174	0.000876	0.004508
SLV27May22C18.00	CALL	18.00	$2.21	$2.27 / 249	$2.31 / 54	47	270	44.774191%	0.998658	-0.000708	0.005474	0.000140	0.004430
SLV27May22P24.50	PUT	24.50	$4.25	$4.20 / 119	$4.25 / 131	41	2	51.892932%	-0.999999	0.000696	0.000006	0.000000	-0.006040
SLV27May22P22.00	PUT	22.00	$1.77	$1.74 / 51	$1.78 / 244	12	673	32.813219%	-0.979644	-0.001585	0.061028	0.001564	-0.005323
SLV27May22C25.00	CALL	25.00	$0.01		$0.01 / 1,313	10	631	60.385840%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C24.50	CALL	24.50	$0.01		$0.01 / 47	9	781	55.419029%	0.000001	0.000000	0.000006	0.000000	0.000000
SLV27May22P22.50	PUT	22.50	$2.30	$2.23 / 32	$2.27 / 181	4	653	36.246912%	-0.995496	0.000048	0.016356	0.000419	-0.005524
SLV27May22C17.00	CALL	17.00	$3.17	$3.25 / 185	$3.35 / 185	2	37	66.038476%	0.999995	-0.000484	0.000026	0.000001	0.004191
SLV27May22C30.00	CALL	30.00	$0.01		$0.01 / 3,943	1	335	102.981670%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C27.00	CALL	27.00	$0.01		$0.01 / 2,633	1	598	78.790147%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C24.00	CALL	24.00	$0.01		$0.01 / 42	1	5,139	50.277063%	0.000011	-0.000002	0.000063	0.000002	0.000000
SLV27May22P24.00	PUT	24.00	$3.80	$3.70 / 133	$3.75 / 143	1	124	46.864057%	-0.999989	0.000680	0.000063	0.000002	-0.005916
SLV27May22P23.50	PUT	23.50	$3.25	$3.20 / 185	$3.25 / 155	1	171	50.524896%	-0.999895	0.000649	0.000516	0.000013	-0.005793
SLV27May22C16.00	CALL	16.00	$4.25	$4.25 / 185	$4.30 / 61	1	12	69.800622%	1.000000	-0.000455	0.000001	0.000000	0.003944
SLV27May22P35.00	PUT	35.00	$11.30	$14.70 / 97	$14.75 / 97	0	10	135.048323%	-1.000000	0.000995	0.000001	0.000000	-0.008628
SLV27May22C35.00	CALL	35.00	$0.01		$0.01 / 3,970	0	29	136.874167%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P33.00	PUT	33.00	$9.60	$12.70 / 97	$12.75 / 97	0	30	121.604647%	-1.000000	0.000938	0.000001	0.000000	-0.008135
SLV27May22C33.00	CALL	33.00	$0.01		$0.01 / 3,970	0	706	124.115129%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P32.00	PUT	32.00		$11.70 / 97	$11.75 / 97	0	0	114.548807%	-1.000000	0.000910	0.000001	0.000000	-0.007888
SLV27May22C32.00	CALL	32.00	$0.01		$0.01 / 3,956	0	782	117.360087%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P31.00	PUT	31.00		$10.70 / 97	$10.75 / 97	0	0	107.246281%	-1.000000	0.000881	0.000001	0.000000	-0.007642
SLV27May22C31.00	CALL	31.00	$0.01		$0.01 / 3,951	0	573	110.322177%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P30.00	PUT	30.00		$9.70 / 381	$9.75 / 116	0	0	99.677631%	-1.000000	0.000853	0.000001	0.000000	-0.007395
SLV27May22C29.00	CALL	29.00	$0.02		$0.01 / 3,934	0	2,357	95.304834%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P29.00	PUT	29.00		$8.70 / 97	$8.75 / 97	0	0	91.816003%	-1.000000	0.000825	0.000001	0.000000	-0.007149
SLV27May22C28.50	CALL	28.50	$0.16		$0.01 / 3,930	0	1	91.331253%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P28.50	PUT	28.50		$8.20 / 361	$8.25 / 116	0	0	87.766649%	-1.000000	0.000810	0.000001	0.000000	-0.007026
SLV27May22P28.00	PUT	28.00	$6.97	$7.70 / 371	$7.75 / 115	0	20	83.636317%	-1.000000	0.000796	0.000001	0.000000	-0.006902
SLV27May22C28.00	CALL	28.00	$0.01		$0.01 / 3,920	0	185	87.254956%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C27.50	CALL	27.50	$0.02		$0.01 / 2,644	0	293	83.078849%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P27.50	PUT	27.50		$7.20 / 361	$7.25 / 95	0	0	79.415835%	-1.000000	0.000782	0.000001	0.000000	-0.006779
SLV27May22P27.00	PUT	27.00	$5.75	$6.70 / 371	$6.75 / 112	0	0	75.099966%	-1.000000	0.000768	0.000001	0.000000	-0.006656
SLV27May22C26.50	CALL	26.50	$0.01		$0.01 / 2,620	0	397	74.387692%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P26.50	PUT	26.50		$6.20 / 97	$6.25 / 97	0	0	70.684086%	-1.000000	0.000753	0.000001	0.000000	-0.006533
SLV27May22C26.00	CALL	26.00	$0.02		$0.01 / 2,574	0	649	69.858468%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P26.00	PUT	26.00	$5.12	$5.70 / 97	$5.75 / 97	0	0	66.165051%	-1.000000	0.000739	0.000001	0.000000	-0.006409
SLV27May22P25.50	PUT	25.50	$2.51	$5.20 / 371	$5.25 / 72	0	0	61.533377%	-1.000000	0.000725	0.000001	0.000000	-0.006286
SLV27May22C25.50	CALL	25.50	$0.01		$0.01 / 2,405	0	851	65.194736%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P25.00	PUT	25.00	$5.93	$4.70 / 371	$4.75 / 16	0	5	56.779565%	-1.000000	0.000711	0.000001	0.000000	-0.006163
SLV27May22C17.50	CALL	17.50	$2.31	$2.77 / 20	$2.81 / 109	0	4	53.393031%	0.999897	-0.000516	0.000507	0.000013	0.004313
SLV27May22P16.50	PUT	16.50			$0.01 / 2,620	0	0	61.033710%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C16.50	CALL	16.50	$2.83	$3.75 / 185	$3.80 / 25	0	20	61.694645%	1.000000	-0.000469	0.000001	0.000000	0.004067
SLV27May22P16.00	PUT	16.00	$0.01		$0.01 / 2,653	0	537	68.955535%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C15.50	CALL	15.50		$4.75 / 185	$4.80 / 135	0	0	78.094390%	1.000000	-0.000441	0.000001	0.000000	0.003821
SLV27May22P15.50	PUT	15.50	$0.01		$0.01 / 2,677	0	30	77.042119%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C15.00	CALL	15.00		$5.25 / 185	$5.30 / 61	0	0	86.600707%	1.000000	-0.000426	0.000001	0.000000	0.003698
SLV27May22P15.00	PUT	15.00	$0.01		$0.01 / 2,694	0	56	85.322542%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C14.00	CALL	14.00		$6.25 / 185	$6.30 / 133	0	0	104.351437%	1.000000	-0.000398	0.000001	0.000000	0.003451
SLV27May22P14.00	PUT	14.00			$0.01 / 2,714	0	0	102.552864%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C13.00	CALL	13.00		$7.25 / 185	$7.30 / 133	0	0	123.266384%	1.000000	-0.000370	0.000001	0.000000	0.003205
SLV27May22P13.00	PUT	13.00			$0.01 / 2,730	0	0	120.848763%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C12.00	CALL	12.00		$8.25 / 185	$8.30 / 133	0	0	143.582865%	1.000000	-0.000341	0.000001	0.000000	0.002958
SLV27May22P12.00	PUT	12.00			$0.01 / 2,730	0	0	140.441418%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C11.00	CALL	11.00		$9.25 / 169	$9.30 / 133	0	0	165.591482%	1.000000	-0.000313	0.000001	0.000000	0.002712
SLV27May22P11.00	PUT	11.00			$0.01 / 2,730	0	0	161.607466%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C10.00	CALL	10.00		$10.25 / 97	$10.30 / 97	0	0	189.659004%	1.000000	-0.000284	0.000001	0.000000	0.002465
SLV27May22P10.00	PUT	10.00			$0.01 / 3,997	0	0	184.695072%	-0.000001	0.000000	0.000001	0.000000	0.000000