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

SLV Option Chain

End of day data from January 3, 2022 for SLV options expired on January 7, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $17.99 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV7Jan22C18.50	CALL	18.50	$2.66	$2.67 / 296	$2.69 / 221	84	211	51.436463%	1.000000	-0.000017	0.000001	0.000000	0.002534
SLV7Jan22C18.00	CALL	18.00	$3.12	$3.15 / 553	$3.20 / 383	76	118	60.449467%	1.000000	-0.000016	0.000001	0.000000	0.002466
SLV7Jan22C17.50	CALL	17.50	$3.80	$3.65 / 316	$3.70 / 306	0	43	69.585145%	1.000000	-0.000016	0.000001	0.000000	0.002397
SLV7Jan22C17.00	CALL	17.00	$4.30	$4.15 / 369	$4.20 / 307	0	83	78.878909%	1.000000	-0.000015	0.000001	0.000000	0.002329
SLV7Jan22C16.50	CALL	16.50	$4.85	$4.65 / 400	$4.70 / 361	0	44	88.356148%	1.000000	-0.000015	0.000001	0.000000	0.002260
SLV7Jan22C16.00	CALL	16.00	$5.25	$5.15 / 316	$5.20 / 306	0	72	98.044049%	1.000000	-0.000014	0.000001	0.000000	0.002192
SLV7Jan22C15.50	CALL	15.50	$5.85	$5.65 / 369	$5.70 / 330	0	74	107.968141%	1.000000	-0.000014	0.000001	0.000000	0.002123
SLV7Jan22C15.00	CALL	15.00	$6.26	$6.15 / 449	$6.20 / 363	0	155	118.154756%	1.000000	-0.000014	0.000001	0.000000	0.002055
SLV7Jan22C14.00	CALL	14.00	$7.30	$7.15 / 316	$7.20 / 290	0	23	139.418503%	1.000000	-0.000013	0.000001	0.000000	0.001918
SLV7Jan22C19.00	CALL	19.00	$2.19	$2.18 / 49	$2.19 / 162	108	209	47.172163%	0.999998	-0.000018	0.000016	0.000000	0.002603
SLV7Jan22C19.50	CALL	19.50	$1.69	$1.68 / 155	$1.70 / 295	3	686	33.452425%	0.999803	-0.000055	0.001504	0.000019	0.002671
SLV7Jan22C20.00	CALL	20.00	$1.20	$1.19 / 96	$1.20 / 116	57	1,236	27.590131%	0.993149	-0.000968	0.038463	0.000474	0.002720
SLV7Jan22C20.50	CALL	20.50	$0.72	$0.71 / 135	$0.73 / 195	586	1,898	24.002946%	0.921123	-0.007329	0.295879	0.003647	0.002577
SLV7Jan22C21.00	CALL	21.00	$0.33	$0.32 / 49	$0.33 / 160	3,501	5,272	22.355916%	0.650145	-0.018422	0.744997	0.009183	0.001845
SLV7Jan22C21.50	CALL	21.50	$0.10	$0.10 / 4	$0.11 / 1,059	7,443	7,373	22.961339%	0.268592	-0.016399	0.663398	0.008177	0.000768
SLV7Jan22C22.00	CALL	22.00	$0.03	$0.02 / 2,770	$0.03 / 3,269	3,418	9,001	23.966028%	0.055154	-0.005543	0.224273	0.002764	0.000158
SLV7Jan22C22.50	CALL	22.50	$0.02	$0.01 / 269	$0.02 / 3,721	5,660	10,760	30.616116%	0.005317	-0.000759	0.030721	0.000379	0.000015
SLV7Jan22C23.00	CALL	23.00	$0.01		$0.01 / 2,400	530	1,829	36.630473%	0.000240	-0.000045	0.001810	0.000022	0.000001
SLV7Jan22C23.50	CALL	23.50	$0.03		$0.01 / 3,651	17	2,126	44.428093%	0.000005	-0.000001	0.000048	0.000001	0.000000
SLV7Jan22C32.00	CALL	32.00			$0.01 / 4,721	0	0	143.471333%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C31.00	CALL	31.00	$0.01		$0.01 / 4,721	0	20	133.934292%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C30.00	CALL	30.00	$0.01		$0.01 / 5,220	0	4	123.971340%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C29.00	CALL	29.00	$0.01		$0.01 / 5,226	0	111	113.543823%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C28.00	CALL	28.00	$0.01		$0.01 / 4,748	0	309	102.591406%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C27.50	CALL	27.50	$0.01		$0.01 / 5,285	0	251	96.898634%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C27.00	CALL	27.00	$0.01		$0.01 / 5,250	0	26	91.049604%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C26.50	CALL	26.50	$0.01		$0.01 / 4,750	0	807	85.032942%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C26.00	CALL	26.00	$0.02		$0.01 / 5,249	0	157	78.837414%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C25.50	CALL	25.50	$0.01		$0.01 / 4,749	0	372	72.440216%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C25.00	CALL	25.00	$0.01		$0.01 / 5,437	0	1,119	65.828850%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C24.50	CALL	24.50	$0.01		$0.01 / 3,408	0	3,765	58.978273%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C24.00	CALL	24.00	$0.01		$0.01 / 3,056	2	547	51.860667%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P18.50	PUT	18.50	$0.01		$0.01 / 5,475	2	134	56.744795%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P18.00	PUT	18.00	$0.01		$0.01 / 4,740	1	21,426	66.491369%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P17.50	PUT	17.50	$0.01		$0.01 / 5,245	0	52	76.357670%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P17.00	PUT	17.00	$0.01		$0.01 / 5,247	0	74	86.379578%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P16.50	PUT	16.50	$0.04		$0.01 / 5,225	0	9	96.588176%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P16.00	PUT	16.00	$0.01		$0.01 / 4,732	0	6	107.012652%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P15.50	PUT	15.50			$0.01 / 5,240	0	0	117.684906%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P15.00	PUT	15.00	$0.01		$0.01 / 4,771	0	84	128.631337%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P14.00	PUT	14.00			$0.01 / 4,772	0	0	151.461364%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P19.00	PUT	19.00	$0.01		$0.01 / 5,428	560	512	47.067427%	-0.000002	0.000000	0.000016	0.000000	0.000000
SLV7Jan22P19.50	PUT	19.50	$0.01		$0.01 / 1,545	268	383	37.399086%	-0.000197	-0.000037	0.001504	0.000019	-0.000001
SLV7Jan22P20.00	PUT	20.00	$0.02	$0.01 / 2,968	$0.02 / 192	426	1,495	29.881734%	-0.006851	-0.000950	0.038463	0.000474	-0.000020
SLV7Jan22P20.50	PUT	20.50	$0.05	$0.04 / 10	$0.05 / 1,587	3,674	883	25.956046%	-0.078877	-0.007310	0.295879	0.003647	-0.000231
SLV7Jan22P21.00	PUT	21.00	$0.14	$0.13 / 725	$0.14 / 3	2,437	2,907	21.827832%	-0.349855	-0.018403	0.744997	0.009183	-0.001032
SLV7Jan22P21.50	PUT	21.50	$0.41	$0.41 / 136	$0.42 / 96	481	5,391	22.386665%	-0.731408	-0.016379	0.663398	0.008177	-0.002177
SLV7Jan22P22.00	PUT	22.00	$0.84	$0.84 / 153	$0.86 / 279	185	2,102	26.253358%	-0.944846	-0.005523	0.224273	0.002764	-0.002855
SLV7Jan22P22.50	PUT	22.50	$1.31	$1.32 / 216	$1.34 / 160	2	584	30.657004%	-0.994683	-0.000739	0.030721	0.000379	-0.003067
SLV7Jan22P23.00	PUT	23.00	$1.86	$1.82 / 198	$1.84 / 270	11	382	39.362576%	-0.999760	-0.000024	0.001810	0.000022	-0.003150
SLV7Jan22P23.50	PUT	23.50	$2.34	$2.32 / 116	$2.33 / 96	81	363	44.502425%	-0.999995	0.000020	0.000048	0.000001	-0.003219
SLV7Jan22P32.00	PUT	32.00	$10.50	$10.80 / 292	$10.85 / 316	0	18	143.712261%	-1.000000	0.000029	0.000001	0.000000	-0.004384
SLV7Jan22P31.00	PUT	31.00	$9.50	$9.80 / 282	$9.85 / 316	0	2	134.157028%	-1.000000	0.000028	0.000001	0.000000	-0.004247
SLV7Jan22P30.00	PUT	30.00	$8.70	$8.80 / 282	$8.85 / 316	0	71	124.177284%	-1.000000	0.000027	0.000001	0.000000	-0.004110
SLV7Jan22P29.00	PUT	29.00	$7.70	$7.80 / 330	$7.85 / 353	0	71	113.727677%	-1.000000	0.000026	0.000001	0.000000	-0.003973
SLV7Jan22P28.00	PUT	28.00	$6.90	$6.80 / 369	$6.85 / 369	0	0	102.755562%	-1.000000	0.000025	0.000001	0.000000	-0.003836
SLV7Jan22P27.50	PUT	27.50	$6.20	$6.30 / 369	$6.35 / 400	0	26	97.054437%	-1.000000	0.000025	0.000001	0.000000	-0.003767
SLV7Jan22P27.00	PUT	27.00	$5.90	$5.80 / 369	$5.85 / 369	3	19	91.196103%	-1.000000	0.000024	0.000001	0.000000	-0.003699
SLV7Jan22P26.50	PUT	26.50	$5.40	$5.30 / 353	$5.35 / 400	10	0	85.169234%	-1.000000	0.000024	0.000001	0.000000	-0.003630
SLV7Jan22P26.00	PUT	26.00	$4.90	$4.80 / 353	$4.85 / 330	7	35	78.961073%	-1.000000	0.000024	0.000001	0.000000	-0.003562
SLV7Jan22P25.50	PUT	25.50	$4.40	$4.30 / 483	$4.35 / 537	20	5	72.554553%	-1.000000	0.000023	0.000001	0.000000	-0.003493
SLV7Jan22P25.00	PUT	25.00	$3.85	$3.80 / 481	$3.85 / 522	26	75	65.935122%	-1.000000	0.000023	0.000001	0.000000	-0.003425
SLV7Jan22P24.50	PUT	24.50	$3.35	$3.30 / 409	$3.35 / 410	17	30	59.073615%	-1.000000	0.000022	0.000001	0.000000	-0.003356
SLV7Jan22P24.00	PUT	24.00	$2.82	$2.82 / 96	$2.83 / 96	40	95	51.942049%	-1.000000	0.000022	0.000001	0.000000	-0.003288