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

SLV Option Chain

End of day data from May 25, 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
SLV27May22P20.00	PUT	20.00	$0.06	$0.05 / 1,275	$0.06 / 10	5,445	4,575	23.237720%	-0.241540	-0.024302	0.663733	0.005747	-0.000409
SLV27May22C20.50	CALL	20.50	$0.10	$0.10 / 302	$0.11 / 1,520	2,890	8,599	23.650906%	0.369079	-0.029775	0.802087	0.006955	0.000607
SLV27May22C21.00	CALL	21.00	$0.02	$0.01 / 4,194	$0.02 / 290	2,231	11,549	24.843788%	0.079563	-0.011641	0.314999	0.002727	0.000132
SLV27May22P19.50	PUT	19.50	$0.02	$0.01 / 491	$0.02 / 6,590	1,381	3,713	29.894456%	-0.036252	-0.006210	0.169209	0.001465	-0.000061
SLV27May22C20.00	CALL	20.00	$0.40	$0.37 / 91	$0.40 / 16	1,330	5,147	24.740164%	0.758460	-0.024846	0.663733	0.005747	0.001235
SLV27May22P20.50	PUT	20.50	$0.27	$0.26 / 48	$0.29 / 298	390	2,581	23.202870%	-0.642890	-0.028861	0.793760	0.006873	-0.001098
SLV27May22C19.00	CALL	19.00	$1.32	$1.32 / 16	$1.35 / 52	170	1,367	43.170164%	0.998244	-0.000957	0.011985	0.000104	0.001559
SLV27May22C21.50	CALL	21.50	$0.01		$0.01 / 5,846	156	10,854	34.971342%	0.007647	-0.001654	0.044823	0.000388	0.000013
SLV27May22P21.00	PUT	21.00	$0.68	$0.67 / 93	$0.71 / 95	156	1,260	23.492138%	-0.920437	-0.011070	0.314999	0.002727	-0.001594
SLV27May22C19.50	CALL	19.50	$0.86	$0.83 / 8	$0.86 / 52	93	2,284	33.203599%	0.963748	-0.006740	0.169209	0.001465	0.001542
SLV27May22C18.50	CALL	18.50	$1.70	$1.81 / 52	$1.85 / 52	69	172	52.575531%	0.999977	-0.000511	0.000213	0.000002	0.001520
SLV27May22C23.00	CALL	23.00	$0.01		$0.01 / 6,116	30	1,953	66.943772%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P19.00	PUT	19.00	$0.01		$0.01 / 2,892	23	2,334	40.865271%	-0.001756	-0.000440	0.011985	0.000104	-0.000003
SLV27May22P22.50	PUT	22.50	$2.32	$2.15 / 52	$2.19 / 52	19	457	44.899527%	-0.999994	0.000610	0.000055	0.000000	-0.001849
SLV27May22C22.00	CALL	22.00	$0.01		$0.01 / 5,254	19	4,209	46.256293%	0.000314	-0.000091	0.002455	0.000021	0.000001
SLV27May22C18.00	CALL	18.00	$2.16	$2.31 / 52	$2.35 / 52	15	264	65.437741%	1.000000	-0.000490	0.000001	0.000000	0.001479
SLV27May22P21.50	PUT	21.50	$1.29	$1.16 / 52	$1.20 / 114	14	700	26.801646%	-0.992353	-0.001070	0.044823	0.000388	-0.001754
SLV27May22P23.00	PUT	23.00	$2.85	$2.65 / 120	$2.69 / 106	9	216	53.519700%	-1.000000	0.000626	0.000001	0.000000	-0.001890
SLV27May22P23.50	PUT	23.50	$3.31	$3.15 / 125	$3.20 / 183	5	153	62.028884%	-1.000000	0.000639	0.000001	0.000000	-0.001931
SLV27May22P22.00	PUT	22.00	$1.69	$1.65 / 105	$1.69 / 105	5	336	35.921545%	-0.999686	0.000508	0.002455	0.000021	-0.001808
SLV27May22C17.50	CALL	17.50	$2.66	$2.81 / 52	$2.85 / 52	5	18	78.375950%	1.000000	-0.000476	0.000001	0.000000	0.001438
SLV27May22C25.50	CALL	25.50	$0.01		$0.01 / 4,012	2	846	111.711553%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C25.00	CALL	25.00	$0.01		$0.01 / 5,950	1	621	103.372357%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P24.00	PUT	24.00	$3.80	$3.65 / 52	$3.70 / 125	1	11	70.077420%	-1.000000	0.000653	0.000001	0.000000	-0.001972
SLV27May22P18.50	PUT	18.50	$0.01		$0.01 / 1,714	1	661	53.999888%	-0.000023	-0.000008	0.000213	0.000002	0.000000
SLV27May22C15.00	CALL	15.00	$5.25	$5.30 / 125	$5.35 / 52	1	1	132.210569%	1.000000	-0.000408	0.000001	0.000000	0.001233
SLV27May22C35.00	CALL	35.00	$0.01		$0.01 / 6,870	0	29	235.957475%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P35.00	PUT	35.00	$11.30	$14.65 / 52	$14.70 / 125	0	10	207.779205%	-1.000000	0.000952	0.000001	0.000000	-0.002876
SLV27May22C33.00	CALL	33.00	$0.01		$0.01 / 4,010	0	706	213.848224%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P33.00	PUT	33.00	$9.60	$12.65 / 75	$12.70 / 125	0	30	186.732390%	-1.000000	0.000898	0.000001	0.000000	-0.002712
SLV27May22P32.00	PUT	32.00		$11.65 / 52	$11.70 / 125	0	0	175.688110%	-1.000000	0.000871	0.000001	0.000000	-0.002630
SLV27May22C32.00	CALL	32.00	$0.01		$0.01 / 4,012	0	782	202.139921%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C31.00	CALL	31.00	$0.01		$0.01 / 4,012	0	573	189.945737%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P31.00	PUT	31.00		$10.65 / 52	$10.70 / 125	0	0	164.261572%	-1.000000	0.000843	0.000001	0.000000	-0.002548
SLV27May22C30.00	CALL	30.00	$0.01		$0.01 / 4,012	0	334	177.220288%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P30.00	PUT	30.00		$9.65 / 75	$9.70 / 125	0	0	152.425218%	-1.000000	0.000816	0.000001	0.000000	-0.002466
SLV27May22C29.00	CALL	29.00	$0.02		$0.01 / 4,012	0	2,357	163.915390%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P29.00	PUT	29.00		$8.65 / 75	$8.70 / 125	0	0	140.139446%	-1.000000	0.000789	0.000001	0.000000	-0.002383
SLV27May22C28.50	CALL	28.50	$0.16		$0.01 / 6,870	0	1	157.023509%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P28.50	PUT	28.50		$8.15 / 75	$8.20 / 125	0	0	133.813305%	-1.000000	0.000775	0.000001	0.000000	-0.002342
SLV27May22C28.00	CALL	28.00	$0.01		$0.01 / 5,950	0	185	149.962258%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P28.00	PUT	28.00	$6.97	$7.65 / 52	$7.70 / 125	0	20	127.358861%	-1.000000	0.000762	0.000001	0.000000	-0.002301
SLV27May22C27.50	CALL	27.50	$0.02		$0.01 / 7,151	0	293	142.721223%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P27.50	PUT	27.50		$7.15 / 75	$7.20 / 125	0	0	120.769053%	-1.000000	0.000748	0.000001	0.000000	-0.002260
SLV27May22P27.00	PUT	27.00	$5.75	$6.65 / 75	$6.70 / 125	0	0	114.038305%	-1.000000	0.000734	0.000001	0.000000	-0.002219
SLV27May22C27.00	CALL	27.00	$0.01		$0.01 / 5,950	0	598	135.288770%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C26.50	CALL	26.50	$0.01		$0.01 / 5,951	0	397	127.650327%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P26.50	PUT	26.50		$6.15 / 52	$6.20 / 125	0	0	107.151398%	-1.000000	0.000721	0.000001	0.000000	-0.002178
SLV27May22C26.00	CALL	26.00	$0.01		$0.01 / 4,010	0	649	119.801170%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P26.00	PUT	26.00	$5.12	$5.65 / 75	$5.70 / 125	0	0	100.106137%	-1.000000	0.000707	0.000001	0.000000	-0.002137
SLV27May22P25.50	PUT	25.50	$5.28	$5.15 / 75	$5.20 / 125	0	10	92.887964%	-1.000000	0.000694	0.000001	0.000000	-0.002096
SLV27May22P25.00	PUT	25.00	$4.87	$4.65 / 52	$4.70 / 125	0	0	85.489393%	-1.000000	0.000680	0.000001	0.000000	-0.002055
SLV27May22P24.50	PUT	24.50	$4.38	$4.15 / 75	$4.20 / 125	0	1	77.893322%	-1.000000	0.000666	0.000001	0.000000	-0.002014
SLV27May22C24.50	CALL	24.50	$0.01		$0.01 / 4,012	0	773	94.756902%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C24.00	CALL	24.00	$0.01		$0.01 / 5,604	0	5,140	85.835110%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C23.50	CALL	23.50	$0.01		$0.01 / 3,976	0	876	76.579254%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C22.50	CALL	22.50	$0.01		$0.01 / 1,704	0	1,874	56.867403%	0.000006	-0.000002	0.000055	0.000000	0.000000
SLV27May22P18.00	PUT	18.00	$0.01		$0.01 / 1,622	0	7,203	67.070948%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P17.50	PUT	17.50	$0.01		$0.01 / 4,140	0	273	80.197331%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P17.00	PUT	17.00	$0.01		$0.01 / 7,281	0	561	93.458722%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C17.00	CALL	17.00	$3.30	$3.30 / 125	$3.35 / 52	0	37	81.637027%	1.000000	-0.000462	0.000001	0.000000	0.001397
SLV27May22P16.50	PUT	16.50			$0.01 / 3,580	0	0	106.915559%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C16.50	CALL	16.50	$2.83	$3.80 / 141	$3.85 / 52	0	20	93.842919%	1.000000	-0.000449	0.000001	0.000000	0.001356
SLV27May22P16.00	PUT	16.00	$0.01		$0.01 / 7,281	0	537	120.618303%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C16.00	CALL	16.00	$4.25	$4.30 / 125	$4.35 / 52	0	13	106.316338%	1.000000	-0.000435	0.000001	0.000000	0.001315
SLV27May22C15.50	CALL	15.50	$4.75	$4.80 / 141	$4.85 / 94	0	5	119.093123%	1.000000	-0.000422	0.000001	0.000000	0.001274
SLV27May22P15.50	PUT	15.50	$0.01		$0.01 / 5,800	0	30	134.609333%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22P15.00	PUT	15.00	$0.01		$0.01 / 7,000	0	56	148.937960%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C14.00	CALL	14.00		$6.30 / 125	$6.35 / 52	0	0	159.610564%	1.000000	-0.000381	0.000001	0.000000	0.001151
SLV27May22P14.00	PUT	14.00			$0.01 / 5,800	0	0	178.754287%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C13.00	CALL	13.00		$7.30 / 125	$7.35 / 52	0	0	188.832760%	1.000000	-0.000354	0.000001	0.000000	0.001068
SLV27May22P13.00	PUT	13.00			$0.01 / 5,800	0	0	210.422070%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C12.00	CALL	12.00		$8.30 / 125	$8.35 / 52	0	0	220.238023%	1.000000	-0.000326	0.000001	0.000000	0.000986
SLV27May22P12.00	PUT	12.00			$0.01 / 3,580	0	0	244.338333%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C11.00	CALL	11.00		$9.30 / 125	$9.35 / 52	0	0	254.266825%	1.000000	-0.000299	0.000001	0.000000	0.000904
SLV27May22P11.00	PUT	11.00			$0.01 / 5,760	0	0	280.981406%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV27May22C10.00	CALL	10.00	$10.20	$10.30 / 125	$10.35 / 52	0	1	291.476086%	1.000000	-0.000272	0.000001	0.000000	0.000822
SLV27May22P10.00	PUT	10.00			$0.01 / 3,408	0	0	320.953983%	-0.000001	0.000000	0.000001	0.000000	0.000000