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

SLV Option Chain

End of day data from January 22, 2021 for SLV options expired on January 22, 2021.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.66 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV22Jan21C23.50	CALL	23.50	$0.15	$0.15 / 2	$0.17 / 2	6,346	7,576	12.681540%	0.638205	-0.079112	0.887960	0.004638	0.000407
SLV22Jan21C24.00	CALL	24.00	$0.01	$0.01 / 7	$0.01 / 664	4,517	10,309	20.701664%	0.204443	-0.059869	0.672127	0.003511	0.000131
SLV22Jan21P23.50	PUT	23.50	$0.01	$0.01 / 1	$0.01 / 644	3,596	7,094	11.034427%	-0.361795	-0.079064	0.887960	0.004638	-0.000237
SLV22Jan21P24.50	PUT	24.50	$0.86	$0.81 / 16	$0.86 / 100	2,598	2,726	20.767124%	-0.976208	-0.011782	0.132844	0.000694	-0.000656
SLV22Jan21C23.00	CALL	23.00	$0.68	$0.64 / 75	$0.67 / 1	2,415	3,835	33.451101%	0.940449	-0.025034	0.280597	0.001466	0.000591
SLV22Jan21P24.00	PUT	24.00	$0.34	$0.34 / 26	$0.35 / 48	1,505	2,419	9.063158%	-0.795557	-0.059820	0.672127	0.003511	-0.000526
SLV22Jan21P25.00	PUT	25.00	$1.36	$1.31 / 16	$1.38 / 29	1,373	2,234	31.765568%	-0.999074	-0.000611	0.007436	0.000039	-0.000684
SLV22Jan21C24.50	CALL	24.50	$0.01	$0.01 / 25	$0.01 / 827	1,063	11,543	40.580001%	0.023792	-0.011832	0.132844	0.000694	0.000015
SLV22Jan21C22.50	CALL	22.50	$1.17	$1.12 / 6	$1.18 / 10	1,009	845	47.559668%	0.997364	-0.001764	0.019291	0.000101	0.000615
SLV22Jan21C25.00	CALL	25.00	$0.01		$0.01 / 1,136	961	15,076	58.387090%	0.000926	-0.000662	0.007436	0.000039	0.000001
SLV22Jan21P23.00	PUT	23.00	$0.01	$0.01 / 1	$0.01 / 807	549	6,450	33.484873%	-0.059551	-0.024987	0.280597	0.001466	-0.000039
SLV22Jan21P25.50	PUT	25.50	$1.86	$1.82 / 21	$1.86 / 61	474	941	42.302292%	-0.999988	0.000041	0.000127	0.000001	-0.000699
SLV22Jan21C22.00	CALL	22.00	$1.68	$1.62 / 16	$1.68 / 16	414	4,814	65.393706%	0.999974	-0.000068	0.000260	0.000001	0.000603
SLV22Jan21P22.50	PUT	22.50	$0.01		$0.01 / 591	297	3,568	53.624273%	-0.002636	-0.001718	0.019291	0.000101	-0.000002
SLV22Jan21C20.00	CALL	20.00	$3.70	$3.60 / 161	$3.70 / 23	240	261	136.341225%	1.000000	-0.000041	0.000001	0.000000	0.000548
SLV22Jan21C25.50	CALL	25.50	$0.01		$0.01 / 641	122	6,476	74.986449%	0.000012	-0.000011	0.000127	0.000001	0.000000
SLV22Jan21P22.00	PUT	22.00	$0.01		$0.01 / 583	71	9,357	73.054418%	-0.000026	-0.000023	0.000260	0.000001	0.000000
SLV22Jan21P26.00	PUT	26.00	$2.33	$2.32 / 21	$2.36 / 61	61	708	52.479017%	-1.000000	0.000053	0.000001	0.000000	-0.000712
SLV22Jan21C21.50	CALL	21.50	$2.18	$2.12 / 16	$2.18 / 21	37	430	83.043590%	1.000000	-0.000044	0.000001	0.000000	0.000589
SLV22Jan21C21.00	CALL	21.00	$2.67	$2.62 / 1	$2.68 / 10	35	562	100.685253%	1.000000	-0.000043	0.000001	0.000000	0.000575
SLV22Jan21P26.50	PUT	26.50	$2.84	$2.82 / 21	$2.86 / 60	34	615	62.348048%	-1.000000	0.000054	0.000001	0.000000	-0.000726
SLV22Jan21P27.00	PUT	27.00	$3.30	$3.30 / 305	$3.40 / 686	14	217	71.730619%	-1.000000	0.000055	0.000001	0.000000	-0.000740
SLV22Jan21C26.00	CALL	26.00	$0.01		$0.01 / 790	14	3,421	90.706063%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P27.50	PUT	27.50	$3.80	$3.80 / 314	$3.90 / 653	10	185	81.088755%	-1.000000	0.000057	0.000001	0.000000	-0.000753
SLV22Jan21C28.00	CALL	28.00	$0.01		$0.01 / 840	8	1,450	147.515675%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C27.50	CALL	27.50	$0.01		$0.01 / 874	8	1,464	134.060660%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C27.00	CALL	27.00	$0.01		$0.01 / 876	8	2,459	120.149703%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C18.00	CALL	18.00	$5.65	$5.60 / 368	$5.70 / 314	5	37	210.796078%	1.000000	-0.000037	0.000001	0.000000	0.000493
SLV22Jan21C17.50	CALL	17.50	$6.16	$6.10 / 471	$6.20 / 310	2	2	230.328256%	1.000000	-0.000036	0.000001	0.000000	0.000479
SLV22Jan21C26.50	CALL	26.50	$0.01		$0.01 / 540	1	3,492	105.721801%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C17.00	CALL	17.00	$6.70	$6.60 / 36	$6.70 / 12	1	263	250.308776%	1.000000	-0.000035	0.000001	0.000000	0.000466
SLV22Jan21C35.00	CALL	35.00	$0.01		$0.01 / 567	0	824	303.297144%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P35.00	PUT	35.00		$11.30 / 10	$11.40 / 10	0	0	200.749227%	-1.000000	0.000072	0.000001	0.000000	-0.000959
SLV22Jan21P33.00	PUT	33.00		$9.30 / 142	$9.40 / 464	0	0	171.921650%	-1.000000	0.000068	0.000001	0.000000	-0.000904
SLV22Jan21C33.00	CALL	33.00	$0.01		$0.01 / 809	0	10	263.698191%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P32.00	PUT	32.00		$8.30 / 114	$8.40 / 294	0	0	156.777671%	-1.000000	0.000066	0.000001	0.000000	-0.000877
SLV22Jan21C32.00	CALL	32.00	$0.01		$0.01 / 809	0	179	242.635178%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P31.00	PUT	31.00	$5.75	$7.30 / 10	$7.40 / 10	0	0	141.091541%	-1.000000	0.000064	0.000001	0.000000	-0.000849
SLV22Jan21C31.00	CALL	31.00	$0.01		$0.01 / 809	0	538	220.614206%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C30.50	CALL	30.50	$0.01		$0.01 / 597	0	1,836	209.212530%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P30.50	PUT	30.50	$6.68	$6.80 / 262	$6.90 / 570	0	104	133.030373%	-1.000000	0.000063	0.000001	0.000000	-0.000836
SLV22Jan21P29.50	PUT	29.50	$4.30	$5.80 / 124	$5.90 / 430	0	0	116.431655%	-1.000000	0.000061	0.000001	0.000000	-0.000808
SLV22Jan21C29.50	CALL	29.50	$0.01		$0.01 / 856	0	1,030	185.531950%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P29.00	PUT	29.00	$5.45	$5.30 / 101	$5.40 / 440	0	0	107.882779%	-1.000000	0.000060	0.000001	0.000000	-0.000795
SLV22Jan21C29.00	CALL	29.00	$0.01		$0.01 / 540	0	3,022	173.218160%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C28.50	CALL	28.50	$0.01		$0.01 / 840	0	691	160.556157%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P28.50	PUT	28.50	$5.17	$4.80 / 10	$4.90 / 10	0	10	99.148925%	-1.000000	0.000059	0.000001	0.000000	-0.000781
SLV22Jan21P28.00	PUT	28.00	$4.10	$4.30 / 10	$4.40 / 10	0	50	90.222395%	-1.000000	0.000058	0.000001	0.000000	-0.000767
SLV22Jan21P21.50	PUT	21.50	$0.01		$0.01 / 690	0	2,019	92.214729%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P21.00	PUT	21.00	$0.01		$0.01 / 890	0	8,426	111.315587%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C20.50	CALL	20.50	$3.19	$3.10 / 263	$3.20 / 48	0	1,027	118.426210%	1.000000	-0.000042	0.000001	0.000000	0.000562
SLV22Jan21P20.50	PUT	20.50	$0.01		$0.01 / 541	0	6,235	130.483576%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P20.00	PUT	20.00	$0.01		$0.01 / 541	0	1,197	149.810486%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P19.50	PUT	19.50	$0.01		$0.01 / 575	0	1,061	169.361522%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C19.50	CALL	19.50	$4.00	$4.10 / 326	$4.20 / 94	0	41	154.488522%	1.000000	-0.000040	0.000001	0.000000	0.000534
SLV22Jan21P19.00	PUT	19.00	$0.01		$0.01 / 541	0	2,233	189.195200%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C19.00	CALL	19.00	$4.36	$4.60 / 10	$4.70 / 10	0	23	172.916824%	1.000000	-0.000039	0.000001	0.000000	0.000521
SLV22Jan21P18.50	PUT	18.50	$0.01		$0.01 / 541	0	157	209.361396%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C18.50	CALL	18.50	$5.20	$5.10 / 153	$5.20 / 18	0	105	191.670372%	1.000000	-0.000038	0.000001	0.000000	0.000507
SLV22Jan21P18.00	PUT	18.00	$0.01		$0.01 / 542	0	1,014	229.907625%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P17.50	PUT	17.50	$0.01		$0.01 / 883	0	192	250.879528%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P17.00	PUT	17.00	$0.01		$0.01 / 544	0	24	272.319133%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21P16.50	PUT	16.50	$0.01		$0.01 / 886	0	410	294.276173%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C16.50	CALL	16.50	$6.55	$7.10 / 10	$7.20 / 10	0	12	270.783063%	1.000000	-0.000034	0.000001	0.000000	0.000452
SLV22Jan21P16.00	PUT	16.00	$0.01		$0.01 / 544	0	66	316.793553%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Jan21C16.00	CALL	16.00	$7.90	$7.60 / 458	$7.70 / 48	0	7	291.789895%	1.000000	-0.000033	0.000001	0.000000	0.000438
SLV22Jan21C15.50	CALL	15.50		$8.10 / 320	$8.20 / 156	0	0	313.376390%	1.000000	-0.000032	0.000001	0.000000	0.000425
SLV22Jan21P15.50	PUT	15.50	$0.02		$0.01 / 543	0	1	339.926683%	-0.000001	0.000000	0.000001	0.000000	0.000000