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

SLV Option Chain

End of day data from August 8, 2022 for SLV options expiring on August 12, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV12Aug22C19.00	CALL	19.00	$0.28	$0.28 / 291	$0.29 / 345	6,246	5,215	30.316569%	0.527213	-0.024309	0.669456	0.008863	0.001339
SLV12Aug22C19.50	CALL	19.50	$0.11	$0.10 / 2,152	$0.11 / 12	3,701	2,658	31.016509%	0.222748	-0.018004	0.501575	0.006640	0.000570
SLV12Aug22P18.50	PUT	18.50	$0.09	$0.08 / 1,237	$0.09 / 1,964	3,615	4,334	31.049868%	-0.178356	-0.015283	0.438815	0.005809	-0.000473
SLV12Aug22P18.00	PUT	18.00	$0.02	$0.02 / 2,079	$0.03 / 3,067	3,050	4,649	33.373697%	-0.036056	-0.004661	0.133173	0.001763	-0.000095
SLV12Aug22C18.50	CALL	18.50	$0.62	$0.61 / 147	$0.62 / 19	2,033	5,190	30.878260%	0.821644	-0.016504	0.438815	0.005809	0.002061
SLV12Aug22C20.00	CALL	20.00	$0.04	$0.03 / 6,084	$0.04 / 88	1,997	1,650	32.909911%	0.057846	-0.006954	0.194699	0.002578	0.000149
SLV12Aug22P19.00	PUT	19.00	$0.26	$0.25 / 466	$0.26 / 466	1,619	1,435	30.460005%	-0.472787	-0.023055	0.669456	0.008863	-0.001263
SLV12Aug22P19.50	PUT	19.50	$0.59	$0.57 / 179	$0.59 / 393	889	333	31.903888%	-0.777252	-0.016717	0.501575	0.006640	-0.002100
SLV12Aug22C18.00	CALL	18.00	$1.04	$1.05 / 127	$1.07 / 187	373	3,184	34.625893%	0.963944	-0.005850	0.133173	0.001763	0.002370
SLV12Aug22C21.00	CALL	21.00	$0.01		$0.01 / 2,136	324	1,076	43.286944%	0.000861	-0.000176	0.004936	0.000065	0.000002
SLV12Aug22C17.50	CALL	17.50	$1.53	$1.53 / 10	$1.56 / 20	248	657	40.999986%	0.996532	-0.001770	0.017534	0.000232	0.002387
SLV12Aug22P20.50	PUT	20.50	$1.46	$1.46 / 20	$1.50 / 15	224	119	35.355175%	-0.990943	-0.000111	0.041110	0.000544	-0.002784
SLV12Aug22C17.00	CALL	17.00	$2.03	$2.02 / 12	$2.05 / 12	220	714	43.674753%	0.999857	-0.001155	0.000932	0.000012	0.002328
SLV12Aug22C20.50	CALL	20.50	$0.01	$0.01 / 6,253	$0.02 / 9,527	188	621	36.994260%	0.009057	-0.001464	0.041110	0.000544	0.000023
SLV12Aug22P20.00	PUT	20.00	$1.03	$1.00 / 146	$1.02 / 151	129	786	34.508446%	-0.942154	-0.005634	0.194699	0.002578	-0.002590
SLV12Aug22P17.50	PUT	17.50	$0.02	$0.01 / 356	$0.02 / 6,787	82	1,150	41.412876%	-0.003468	-0.000615	0.017534	0.000232	-0.000009
SLV12Aug22C22.50	CALL	22.50	$0.01		$0.01 / 4,177	25	156	67.486947%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22C15.00	CALL	15.00	$4.00	$4.00 / 39	$4.05 / 30	16	105	85.658819%	1.000000	-0.000990	0.000001	0.000000	0.002054
SLV12Aug22P17.00	PUT	17.00	$0.01		$0.01 / 3,069	10	1,876	49.380364%	-0.000143	-0.000033	0.000932	0.000012	0.000000
SLV12Aug22C16.50	CALL	16.50	$2.54	$2.52 / 51	$2.54 / 55	10	275	53.711605%	0.999998	-0.001090	0.000018	0.000000	0.002260
SLV12Aug22C14.50	CALL	14.50	$4.50	$4.50 / 64	$4.55 / 12	10	10	96.879956%	1.000000	-0.000957	0.000001	0.000000	0.001986
SLV12Aug22P16.00	PUT	16.00	$0.01		$0.01 / 4,426	7	293	71.333222%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22C21.50	CALL	21.50	$0.01		$0.01 / 3,588	6	156	51.734544%	0.000051	-0.000012	0.000351	0.000005	0.000000
SLV12Aug22C16.00	CALL	16.00	$3.00	$3.00 / 193	$3.05 / 150	2	90	64.113675%	1.000000	-0.001056	0.000001	0.000000	0.002191
SLV12Aug22P16.50	PUT	16.50	$0.01		$0.01 / 3,942	1	917	60.306018%	-0.000002	-0.000001	0.000018	0.000000	0.000000
SLV12Aug22P35.00	PUT	35.00		$15.95 / 12	$16.00 / 12	0	0	206.319604%	-1.000000	0.002310	0.000001	0.000000	-0.004793
SLV12Aug22C35.00	CALL	35.00			$0.01 / 4,366	0	0	203.025016%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22C30.00	CALL	30.00	$0.01		$0.01 / 4,366	0	10	158.100604%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22P30.00	PUT	30.00		$10.95 / 12	$11.00 / 12	0	0	157.919230%	-1.000000	0.001980	0.000001	0.000000	-0.004108
SLV12Aug22P29.00	PUT	29.00		$9.95 / 25	$10.00 / 25	0	0	147.190394%	-1.000000	0.001914	0.000001	0.000000	-0.003971
SLV12Aug22C29.00	CALL	29.00			$0.01 / 4,366	0	0	147.954563%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22P28.00	PUT	28.00		$8.95 / 12	$9.00 / 12	0	0	136.038862%	-1.000000	0.001848	0.000001	0.000000	-0.003834
SLV12Aug22C28.00	CALL	28.00	$0.01		$0.01 / 4,366	0	21	137.339171%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22P27.00	PUT	27.00		$7.95 / 12	$8.00 / 12	0	0	124.423739%	-1.000000	0.001782	0.000001	0.000000	-0.003697
SLV12Aug22C27.00	CALL	27.00	$0.01		$0.01 / 3,797	0	5	126.194612%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22P26.00	PUT	26.00		$6.95 / 12	$7.00 / 12	0	0	112.294644%	-1.000000	0.001716	0.000001	0.000000	-0.003560
SLV12Aug22C26.00	CALL	26.00	$0.01		$0.01 / 4,426	0	10	114.465244%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22P25.00	PUT	25.00		$5.95 / 12	$6.00 / 12	0	0	99.589295%	-1.000000	0.001650	0.000001	0.000000	-0.003424
SLV12Aug22C25.00	CALL	25.00	$0.01		$0.01 / 4,426	0	2	102.075645%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22P24.50	PUT	24.50		$5.45 / 12	$5.50 / 12	0	0	92.994772%	-1.000000	0.001617	0.000001	0.000000	-0.003355
SLV12Aug22C24.50	CALL	24.50			$0.01 / 4,197	0	0	95.603892%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22C24.00	CALL	24.00	$0.01		$0.01 / 4,426	0	6	88.927634%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22P24.00	PUT	24.00		$4.95 / 12	$5.00 / 12	0	0	86.230180%	-1.000000	0.001584	0.000001	0.000000	-0.003287
SLV12Aug22C23.50	CALL	23.50	$0.01		$0.01 / 4,197	0	8	82.030726%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22P23.50	PUT	23.50	$6.54	$4.45 / 12	$4.50 / 12	0	2	79.271734%	-1.000000	0.001551	0.000001	0.000000	-0.003218
SLV12Aug22C23.00	CALL	23.00	$0.01		$0.01 / 4,197	0	354	74.891929%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22P23.00	PUT	23.00	$4.46	$3.95 / 12	$4.00 / 12	0	4	72.105412%	-1.000000	0.001518	0.000001	0.000000	-0.003150
SLV12Aug22P22.50	PUT	22.50	$5.22	$3.45 / 20	$3.50 / 12	0	0	64.714240%	-1.000000	0.001485	0.000001	0.000000	-0.003081
SLV12Aug22P22.00	PUT	22.00	$3.70	$2.96 / 12	$2.99 / 12	0	4	57.069277%	-0.999998	0.001452	0.000015	0.000000	-0.003013
SLV12Aug22C22.00	CALL	22.00	$0.01		$0.01 / 3,860	0	412	59.781061%	0.000002	-0.000001	0.000015	0.000000	0.000000
SLV12Aug22P21.50	PUT	21.50	$2.85	$2.46 / 12	$2.49 / 12	0	2	49.134985%	-0.999949	0.001407	0.000351	0.000005	-0.002944
SLV12Aug22P21.00	PUT	21.00	$3.71	$1.95 / 10	$1.99 / 12	0	0	34.446537%	-0.999139	0.001211	0.004936	0.000065	-0.002874
SLV12Aug22P15.50	PUT	15.50	$0.01		$0.01 / 4,195	0	784	82.524579%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22C15.50	CALL	15.50	$2.77	$3.50 / 45	$3.55 / 24	0	196	74.748731%	1.000000	-0.001023	0.000001	0.000000	0.002123
SLV12Aug22P15.00	PUT	15.00	$0.01		$0.01 / 6,053	0	7	93.926431%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22P14.50	PUT	14.50	$0.02		$0.01 / 6,100	0	49	105.589069%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22C14.00	CALL	14.00	$3.80	$5.00 / 24	$5.05 / 12	0	10	108.446534%	1.000000	-0.000924	0.000001	0.000000	0.001917
SLV12Aug22P14.00	PUT	14.00	$0.01		$0.01 / 6,073	0	143	117.544691%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22C13.50	CALL	13.50		$5.50 / 12	$5.55 / 12	0	0	120.400291%	1.000000	-0.000891	0.000001	0.000000	0.001849
SLV12Aug22P13.50	PUT	13.50	$0.03		$0.01 / 6,149	0	1	129.832638%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22C13.00	CALL	13.00		$6.00 / 12	$6.05 / 12	0	0	132.772358%	1.000000	-0.000858	0.000001	0.000000	0.001780
SLV12Aug22P13.00	PUT	13.00	$0.01		$0.01 / 6,151	0	3	142.502953%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22C12.50	CALL	12.50		$6.50 / 12	$6.55 / 12	0	0	145.607424%	1.000000	-0.000825	0.000001	0.000000	0.001712
SLV12Aug22P12.50	PUT	12.50			$0.01 / 6,151	0	0	155.591503%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22C12.00	CALL	12.00		$7.00 / 24	$7.05 / 12	0	0	158.946437%	1.000000	-0.000792	0.000001	0.000000	0.001643
SLV12Aug22P12.00	PUT	12.00			$0.01 / 6,151	0	0	169.148325%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV12Aug22C11.00	CALL	11.00	$7.30	$8.00 / 25	$8.05 / 12	0	0	187.345650%	1.000000	-0.000726	0.000001	0.000000	0.001506
SLV12Aug22P11.00	PUT	11.00			$0.01 / 6,167	0	0	197.861770%	-0.000001	0.000000	0.000001	0.000000	0.000000