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

SLV Option Chain

End of day data from January 7, 2022 for SLV options expired on January 7, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $21.42 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV7Jan22P21.50	PUT	21.50	$0.88	$0.87 / 96	$0.89 / 354	3,679	4,408	50.968393%	-0.999918	0.000016	0.001461	0.000004	-0.000589
SLV7Jan22C20.50	CALL	20.50	$0.13	$0.11 / 319	$0.13 / 102	2,507	2,249	11.437030%	0.728752	-0.037233	1.476365	0.003579	0.000407
SLV7Jan22C21.00	CALL	21.00	$0.01		$0.01 / 3,950	1,266	6,033	24.192240%	0.054122	-0.012330	0.489299	0.001186	0.000030
SLV7Jan22C21.50	CALL	21.50	$0.01		$0.01 / 4,244	1,119	9,164	46.804370%	0.000082	-0.000037	0.001461	0.000004	0.000000
SLV7Jan22P21.00	PUT	21.00	$0.38	$0.36 / 333	$0.38 / 180	1,080	3,041	20.725479%	-0.945878	-0.012279	0.489299	0.001186	-0.000545
SLV7Jan22P22.00	PUT	22.00	$1.37	$1.36 / 338	$1.38 / 148	968	1,054	59.904689%	-1.000000	0.000054	0.000001	0.000000	-0.000603
SLV7Jan22C20.00	CALL	20.00	$0.64	$0.61 / 352	$0.63 / 96	932	1,425	32.654780%	0.998005	-0.000759	0.028183	0.000068	0.000547
SLV7Jan22P20.50	PUT	20.50	$0.01		$0.01 / 4,448	773	2,250	12.054296%	-0.271248	-0.037183	1.476365	0.003579	-0.000154
SLV7Jan22P20.00	PUT	20.00	$0.01		$0.01 / 5,919	368	1,931	37.968135%	-0.001995	-0.000710	0.028183	0.000068	-0.000001
SLV7Jan22C19.50	CALL	19.50	$1.14	$1.12 / 116	$1.14 / 244	267	819	61.588775%	1.000000	-0.000048	0.000002	0.000000	0.000534
SLV7Jan22P22.50	PUT	22.50	$1.88	$1.86 / 334	$1.88 / 148	212	465	77.273348%	-1.000000	0.000055	0.000001	0.000000	-0.000616
SLV7Jan22C18.00	CALL	18.00	$2.64	$2.62 / 116	$2.64 / 345	173	90	115.658295%	1.000000	-0.000044	0.000001	0.000000	0.000493
SLV7Jan22P23.00	PUT	23.00	$2.37	$2.37 / 96	$2.39 / 353	128	109	110.804778%	-1.000000	0.000057	0.000001	0.000000	-0.000630
SLV7Jan22C22.00	CALL	22.00	$0.01		$0.01 / 5,776	122	10,794	67.027960%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P23.50	PUT	23.50	$2.87	$2.86 / 336	$2.88 / 148	86	55	109.475060%	-1.000000	0.000058	0.000001	0.000000	-0.000644
SLV7Jan22C19.00	CALL	19.00	$1.64	$1.62 / 116	$1.64 / 244	57	234	74.550364%	1.000000	-0.000047	0.000001	0.000000	0.000521
SLV7Jan22C18.50	CALL	18.50	$2.14	$2.12 / 116	$2.14 / 343	53	73	95.071049%	1.000000	-0.000046	0.000001	0.000000	0.000507
SLV7Jan22C14.00	CALL	14.00	$6.70	$6.60 / 765	$6.65 / 668	41	23	375.198786%	1.000000	-0.000035	0.000001	0.000000	0.000384
SLV7Jan22C17.50	CALL	17.50	$2.97	$3.10 / 727	$3.15 / 732	32	41	181.527310%	1.000000	-0.000043	0.000001	0.000000	0.000479
SLV7Jan22P25.00	PUT	25.00	$4.34	$4.35 / 722	$4.40 / 832	20	33	167.540598%	-1.000000	0.000062	0.000001	0.000000	-0.000685
SLV7Jan22C15.00	CALL	15.00	$5.70	$5.60 / 676	$5.65 / 740	20	155	316.672438%	1.000000	-0.000037	0.000001	0.000000	0.000411
SLV7Jan22C17.00	CALL	17.00	$3.45	$3.60 / 874	$3.65 / 672	11	119	207.629371%	1.000000	-0.000042	0.000001	0.000000	0.000466
SLV7Jan22C15.50	CALL	15.50	$5.10	$5.10 / 431	$5.15 / 431	9	74	223.926670%	1.000000	-0.000038	0.000001	0.000000	0.000425
SLV7Jan22P24.00	PUT	24.00	$3.30	$3.35 / 765	$3.40 / 778	8	121	136.861175%	-1.000000	0.000059	0.000001	0.000000	-0.000658
SLV7Jan22P24.50	PUT	24.50	$3.80	$3.85 / 422	$3.90 / 560	6	0	152.474913%	-1.000000	0.000060	0.000001	0.000000	-0.000671
SLV7Jan22P32.00	PUT	32.00	$11.35	$11.35 / 647	$11.40 / 782	5	130	339.660707%	-1.000000	0.000079	0.000000	0.000000	-0.000877
SLV7Jan22P31.00	PUT	31.00	$10.35	$10.35 / 431	$10.40 / 454	5	66	318.445730%	-1.000000	0.000076	0.000000	0.000000	-0.000849
SLV7Jan22P28.00	PUT	28.00	$7.40	$7.35 / 431	$7.40 / 454	5	17	248.829285%	-1.000000	0.000069	0.000001	0.000000	-0.000767
SLV7Jan22C16.00	CALL	16.00	$4.45	$4.60 / 431	$4.65 / 431	3	33	201.536696%	1.000000	-0.000039	0.000001	0.000000	0.000438
SLV7Jan22P27.00	PUT	27.00	$6.50	$6.35 / 431	$6.40 / 454	2	9	223.254442%	-1.000000	0.000067	0.000001	0.000000	-0.000740
SLV7Jan22P19.00	PUT	19.00	$0.01		$0.01 / 6,636	2	1,060	83.720273%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C16.50	CALL	16.50	$3.95	$4.10 / 431	$4.15 / 431	2	60	179.650294%	1.000000	-0.000041	0.000001	0.000000	0.000452
SLV7Jan22P27.50	PUT	27.50	$7.00	$6.85 / 431	$6.90 / 454	1	35	236.209917%	-1.000000	0.000068	0.000001	0.000000	-0.000753
SLV7Jan22C23.00	CALL	23.00	$0.01		$0.01 / 4,575	1	2,458	103.595135%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C22.50	CALL	22.50	$0.01		$0.01 / 4,588	1	12,882	85.832080%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P19.50	PUT	19.50	$0.01		$0.01 / 6,322	1	587	61.219498%	-0.000001	0.000000	0.000002	0.000000	0.000000
SLV7Jan22C32.00	CALL	32.00			$0.01 / 3,993	0	0	339.349412%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV7Jan22C31.00	CALL	31.00	$0.01		$0.01 / 3,824	0	20	318.158607%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV7Jan22P30.00	PUT	30.00	$9.45	$9.35 / 788	$9.40 / 742	0	103	296.300311%	-1.000000	0.000074	0.000001	0.000000	-0.000822
SLV7Jan22C30.00	CALL	30.00	$0.01		$0.01 / 4,074	0	4	296.037277%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P29.00	PUT	29.00	$7.85	$8.35 / 431	$8.40 / 454	0	95	273.132396%	-1.000000	0.000072	0.000001	0.000000	-0.000795
SLV7Jan22C29.00	CALL	29.00	$0.01		$0.01 / 4,565	0	111	272.893237%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C28.00	CALL	28.00	$0.01		$0.01 / 4,565	0	309	248.614058%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C27.50	CALL	27.50	$0.01		$0.01 / 4,565	0	251	236.006403%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C27.00	CALL	27.00	$0.01		$0.01 / 3,960	0	26	223.063233%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P26.50	PUT	26.50	$6.00	$5.85 / 408	$5.90 / 454	0	0	209.937998%	-1.000000	0.000065	0.000001	0.000000	-0.000726
SLV7Jan22C26.50	CALL	26.50	$0.01		$0.01 / 4,573	0	807	209.758690%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P26.00	PUT	26.00	$4.95	$5.35 / 431	$5.40 / 454	0	7	196.234241%	-1.000000	0.000064	0.000001	0.000000	-0.000712
SLV7Jan22C26.00	CALL	26.00	$0.02		$0.01 / 4,575	0	157	196.067118%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P25.50	PUT	25.50	$5.00	$4.85 / 445	$4.90 / 560	0	0	182.114806%	-1.000000	0.000063	0.000001	0.000000	-0.000699
SLV7Jan22C25.50	CALL	25.50	$0.01		$0.01 / 4,573	0	372	181.959761%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C25.00	CALL	25.00	$0.01		$0.01 / 4,565	0	1,129	167.397374%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C24.50	CALL	24.50	$0.01		$0.01 / 4,567	0	3,775	152.344325%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C24.00	CALL	24.00	$0.01		$0.01 / 4,569	0	546	136.740902%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C23.50	CALL	23.50	$0.01		$0.01 / 4,577	0	2,145	120.520829%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P18.50	PUT	18.50	$0.01		$0.01 / 4,576	0	132	105.988562%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P18.00	PUT	18.00	$0.01		$0.01 / 4,587	0	21,415	128.275916%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P17.50	PUT	17.50	$0.01		$0.01 / 3,989	0	52	150.734362%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P17.00	PUT	17.00	$0.01		$0.01 / 3,989	0	74	173.475785%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P16.50	PUT	16.50	$0.04		$0.01 / 3,993	0	9	196.595145%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P16.00	PUT	16.00	$0.01		$0.01 / 3,994	0	16	220.161063%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P15.50	PUT	15.50			$0.01 / 3,773	0	0	244.252201%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P15.00	PUT	15.00	$0.01		$0.01 / 3,853	0	84	268.932332%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P14.00	PUT	14.00			$0.01 / 4,053	0	0	320.350477%	-0.000001	0.000000	0.000001	0.000000	0.000000