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

SLV Option Chain

End of day data from May 23, 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
SLV27May22C21.50	CALL	21.50	$0.02	$0.01 / 8,716	$0.02 / 2,699	10,368	3,079	33.762804%	0.012813	-0.001994	0.054990	0.000778	0.000035
SLV27May22C20.00	CALL	20.00	$0.32	$0.31 / 312	$0.32 / 100	8,417	9,639	27.821462%	0.573852	-0.023872	0.652205	0.009224	0.001540
SLV27May22C21.00	CALL	21.00	$0.05	$0.04 / 410	$0.05 / 2,173	8,113	7,807	31.738278%	0.074216	-0.008481	0.233584	0.003304	0.000202
SLV27May22C20.50	CALL	20.50	$0.12	$0.11 / 1,220	$0.12 / 3,515	7,622	6,391	28.289169%	0.261281	-0.019688	0.540922	0.007650	0.000707
SLV27May22P20.00	PUT	20.00	$0.20	$0.20 / 1,731	$0.21 / 2	1,424	3,098	27.028958%	-0.426148	-0.023337	0.652205	0.009224	-0.001200
SLV27May22P20.50	PUT	20.50	$0.50	$0.50 / 80	$0.52 / 174	702	1,804	28.005406%	-0.738719	-0.019138	0.540922	0.007650	-0.002101
SLV27May22P19.50	PUT	19.50	$0.07	$0.06 / 3,470	$0.07 / 68	515	6,241	28.529878%	-0.150876	-0.013989	0.389348	0.005506	-0.000422
SLV27May22C22.00	CALL	22.00	$0.01		$0.01 / 3,122	459	3,545	39.898668%	0.001348	-0.000267	0.007361	0.000104	0.000004
SLV27May22P19.00	PUT	19.00	$0.03	$0.02 / 1,572	$0.03 / 5,701	367	2,344	33.258811%	-0.028640	-0.003920	0.108905	0.001540	-0.000080
SLV27May22P22.00	PUT	22.00	$1.91	$1.89 / 12	$1.92 / 108	170	658	38.451469%	-0.998652	0.000323	0.007361	0.000104	-0.003010
SLV27May22C19.50	CALL	19.50	$0.68	$0.66 / 97	$0.69 / 301	160	2,269	29.722926%	0.849124	-0.014511	0.389348	0.005506	0.002249
SLV27May22C18.50	CALL	18.50	$1.61	$1.60 / 11	$1.63 / 16	155	240	39.334401%	0.997387	-0.000980	0.013434	0.000190	0.002527
SLV27May22P22.50	PUT	22.50	$2.42	$2.38 / 201	$2.42 / 134	154	632	40.625405%	-0.999912	0.000582	0.000582	0.000008	-0.003082
SLV27May22P21.00	PUT	21.00	$0.92	$0.92 / 50	$0.95 / 40	86	1,334	30.189333%	-0.925784	-0.007919	0.233584	0.003304	-0.002675
SLV27May22C19.00	CALL	19.00	$1.12	$1.11 / 23	$1.14 / 12	86	1,306	32.439414%	0.971360	-0.004429	0.108905	0.001540	0.002523
SLV27May22P23.50	PUT	23.50	$3.39	$3.35 / 662	$3.45 / 796	61	180	54.278696%	-1.000000	0.000630	0.000001	0.000000	-0.003219
SLV27May22P23.00	PUT	23.00	$2.92	$2.88 / 140	$2.92 / 142	60	301	47.571715%	-0.999996	0.000615	0.000028	0.000000	-0.003150
SLV27May22C23.00	CALL	23.00	$0.01		$0.01 / 5,126	52	1,934	55.726135%	0.000004	-0.000001	0.000028	0.000000	0.000000
SLV27May22P24.00	PUT	24.00	$3.90	$3.85 / 686	$3.95 / 710	15	81	60.774848%	-1.000000	0.000643	0.000001	0.000000	-0.003287
SLV27May22C22.50	CALL	22.50	$0.01		$0.01 / 5,538	15	1,862	48.003885%	0.000088	-0.000021	0.000582	0.000008	0.000000
SLV27May22P18.00	PUT	18.00	$0.01		$0.01 / 6,364	15	7,198	48.065644%	-0.000104	-0.000025	0.000684	0.000010	0.000000
SLV27May22C17.50	CALL	17.50	$2.64	$2.59 / 21	$2.62 / 15	14	4	48.746159%	0.999998	-0.000469	0.000013	0.000000	0.002397
SLV27May22P25.50	PUT	25.50	$5.28	$5.35 / 405	$5.45 / 292	10	0	79.183840%	-1.000000	0.000683	0.000001	0.000000	-0.003493
SLV27May22C18.00	CALL	18.00	$2.12	$2.09 / 93	$2.12 / 10	10	276	39.735525%	0.999896	-0.000507	0.000684	0.000010	0.002465
SLV27May22P21.50	PUT	21.50	$1.40	$1.40 / 10	$1.43 / 98	8	659	34.961298%	-0.987187	-0.001418	0.054990	0.000778	-0.002910
SLV27May22P18.50	PUT	18.50	$0.01		$0.01 / 1,359	6	660	37.811241%	-0.002613	-0.000484	0.013434	0.000190	-0.000007
SLV27May22C17.00	CALL	17.00	$3.12	$3.05 / 250	$3.15 / 238	6	44	75.269417%	1.000000	-0.000455	0.000001	0.000000	0.002328
SLV27May22C25.50	CALL	25.50	$0.01		$0.01 / 5,895	5	851	90.167419%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P25.00	PUT	25.00	$4.87	$4.85 / 274	$4.95 / 314	3	5	73.209393%	-1.000000	0.000670	0.000001	0.000000	-0.003424
SLV27May22C25.00	CALL	25.00	$0.01		$0.01 / 5,895	1	621	83.738080%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C23.50	CALL	23.50	$0.01		$0.01 / 5,573	1	876	63.124545%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C10.00	CALL	10.00	$10.20	$10.05 / 194	$10.15 / 210	1	0	265.637758%	1.000000	-0.000268	0.000001	0.000000	0.001370
SLV27May22P35.00	PUT	35.00	$11.30	$14.85 / 276	$14.95 / 314	0	10	171.920330%	-1.000000	0.000938	0.000001	0.000000	-0.004794
SLV27May22C35.00	CALL	35.00	$0.01		$0.01 / 6,695	0	29	186.121896%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C33.00	CALL	33.00	$0.01		$0.01 / 7,385	0	706	169.028601%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P33.00	PUT	33.00	$9.60	$12.85 / 438	$12.95 / 368	0	30	154.929077%	-1.000000	0.000884	0.000001	0.000000	-0.004520
SLV27May22P32.00	PUT	32.00		$11.85 / 338	$11.95 / 292	0	0	146.019292%	-1.000000	0.000857	0.000001	0.000000	-0.004383
SLV27May22C32.00	CALL	32.00	$0.01		$0.01 / 7,385	0	782	159.981752%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P31.00	PUT	31.00		$10.85 / 215	$10.95 / 368	0	0	136.795458%	-1.000000	0.000831	0.000001	0.000000	-0.004246
SLV27May22C31.00	CALL	31.00	$0.01		$0.01 / 7,385	0	573	150.558001%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C30.00	CALL	30.00	$0.01		$0.01 / 7,385	0	334	140.726792%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P30.00	PUT	30.00		$9.85 / 237	$9.95 / 314	0	0	127.240912%	-1.000000	0.000804	0.000001	0.000000	-0.004109
SLV27May22C29.00	CALL	29.00	$0.02		$0.01 / 7,385	0	2,357	130.445389%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P29.00	PUT	29.00		$8.85 / 405	$8.95 / 292	0	0	117.324263%	-1.000000	0.000777	0.000001	0.000000	-0.003972
SLV27May22C28.50	CALL	28.50	$0.16		$0.01 / 6,695	0	1	125.126044%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P28.50	PUT	28.50		$8.35 / 405	$8.45 / 292	0	0	112.217074%	-1.000000	0.000764	0.000001	0.000000	-0.003904
SLV27May22C28.00	CALL	28.00	$0.01		$0.01 / 7,385	0	185	119.674545%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P28.00	PUT	28.00	$6.97	$7.85 / 328	$7.95 / 248	0	20	107.005280%	-1.000000	0.000750	0.000001	0.000000	-0.003835
SLV27May22C27.50	CALL	27.50	$0.02		$0.01 / 7,385	0	293	114.084440%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P27.50	PUT	27.50		$7.35 / 328	$7.45 / 368	0	0	101.686101%	-1.000000	0.000737	0.000001	0.000000	-0.003767
SLV27May22C27.00	CALL	27.00	$0.01		$0.01 / 7,385	0	598	108.348301%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P27.00	PUT	27.00	$5.75	$6.85 / 439	$6.95 / 268	0	0	96.252571%	-1.000000	0.000723	0.000001	0.000000	-0.003698
SLV27May22C26.50	CALL	26.50	$0.01		$0.01 / 6,996	0	397	102.455267%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P26.50	PUT	26.50		$6.35 / 329	$6.45 / 248	0	0	90.695666%	-1.000000	0.000710	0.000001	0.000000	-0.003630
SLV27May22P26.00	PUT	26.00	$5.12	$5.85 / 405	$5.95 / 292	0	0	85.009354%	-1.000000	0.000697	0.000001	0.000000	-0.003561
SLV27May22C26.00	CALL	26.00	$0.02		$0.01 / 5,807	0	649	96.401500%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P24.50	PUT	24.50	$4.38	$4.35 / 329	$4.45 / 368	0	2	67.077901%	-1.000000	0.000656	0.000001	0.000000	-0.003356
SLV27May22C24.50	CALL	24.50	$0.01		$0.01 / 5,892	0	773	77.102830%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C24.00	CALL	24.00	$0.01		$0.01 / 5,563	0	5,140	70.238922%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P17.50	PUT	17.50	$0.01		$0.01 / 6,043	0	273	58.331283%	-0.000002	0.000000	0.000013	0.000000	0.000000
SLV27May22P17.00	PUT	17.00	$0.01		$0.01 / 5,910	0	561	68.685164%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C16.50	CALL	16.50	$2.83	$3.55 / 206	$3.65 / 270	0	20	86.560303%	1.000000	-0.000442	0.000001	0.000000	0.002260
SLV27May22P16.50	PUT	16.50			$0.01 / 5,320	0	0	79.173571%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P16.00	PUT	16.00	$0.01		$0.01 / 5,948	0	537	89.844287%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C16.00	CALL	16.00	$4.25	$4.05 / 198	$4.15 / 229	0	13	98.042159%	1.000000	-0.000429	0.000001	0.000000	0.002191
SLV27May22C15.50	CALL	15.50		$4.55 / 198	$4.65 / 175	0	0	109.757380%	1.000000	-0.000415	0.000001	0.000000	0.002123
SLV27May22P15.50	PUT	15.50	$0.01		$0.01 / 5,341	0	30	100.732678%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P15.00	PUT	15.00	$0.01		$0.01 / 5,341	0	56	111.874347%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C15.00	CALL	15.00	$5.02	$5.05 / 197	$5.15 / 199	0	1	121.741818%	1.000000	-0.000402	0.000001	0.000000	0.002055
SLV27May22C14.00	CALL	14.00		$6.05 / 197	$6.15 / 187	0	0	146.681582%	1.000000	-0.000375	0.000001	0.000000	0.001918
SLV27May22P14.00	PUT	14.00			$0.01 / 5,341	0	0	135.045973%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C13.00	CALL	13.00		$7.05 / 196	$7.15 / 186	0	0	173.160158%	1.000000	-0.000348	0.000001	0.000000	0.001781
SLV27May22P13.00	PUT	13.00			$0.01 / 5,341	0	0	159.640445%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C12.00	CALL	12.00		$8.05 / 195	$8.15 / 174	0	0	201.522729%	1.000000	-0.000321	0.000001	0.000000	0.001644
SLV27May22P12.00	PUT	12.00			$0.01 / 5,341	0	0	185.967707%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C11.00	CALL	11.00		$9.05 / 195	$9.15 / 175	0	0	232.177878%	1.000000	-0.000295	0.000001	0.000000	0.001507
SLV27May22P11.00	PUT	11.00			$0.01 / 5,341	0	0	214.403702%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P10.00	PUT	10.00			$0.01 / 1,600	0	0	245.413819%	-0.000001	0.000000	0.000001	0.000000	0.000000