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

SLV Option Chain

End of day data from January 6, 2022 for SLV options expired on January 7, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.08 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV7Jan22C20.50	CALL	20.50	$0.18	$0.17 / 875	$0.18 / 343	2,888	1,958	28.481388%	0.509558	-0.030996	1.283891	0.006054	0.000566
SLV7Jan22C21.00	CALL	21.00	$0.03	$0.02 / 2,657	$0.03 / 334	2,351	5,444	27.463626%	0.058593	-0.009083	0.376409	0.001775	0.000065
SLV7Jan22P21.00	PUT	21.00	$0.50	$0.50 / 367	$0.52 / 264	1,715	3,544	23.906812%	-0.941407	-0.009037	0.376409	0.001775	-0.001085
SLV7Jan22P21.50	PUT	21.50	$1.00	$0.98 / 200	$1.00 / 260	1,364	5,628	40.371165%	-0.999095	-0.000191	0.009885	0.000047	-0.001177
SLV7Jan22P20.00	PUT	20.00	$0.03	$0.02 / 4,164	$0.03 / 2,574	1,275	1,770	28.548842%	-0.049075	-0.007889	0.327096	0.001542	-0.000055
SLV7Jan22P20.50	PUT	20.50	$0.15	$0.15 / 561	$0.16 / 93	1,027	1,973	26.020120%	-0.490442	-0.030951	1.283891	0.006054	-0.000558
SLV7Jan22C21.50	CALL	21.50	$0.01		$0.01 / 200	1,026	9,627	37.162706%	0.000905	-0.000239	0.009885	0.000047	0.000001
SLV7Jan22P22.00	PUT	22.00	$1.50	$1.48 / 124	$1.50 / 185	737	1,677	55.246925%	-0.999998	0.000048	0.000027	0.000000	-0.001205
SLV7Jan22C19.50	CALL	19.50	$1.00	$1.02 / 122	$1.04 / 304	509	463	47.856208%	0.999558	-0.000166	0.005103	0.000024	0.001068
SLV7Jan22C22.00	CALL	22.00	$0.01		$0.01 / 2,893	375	10,822	51.244683%	0.000002	-0.000001	0.000027	0.000000	0.000000
SLV7Jan22C20.00	CALL	20.00	$0.55	$0.54 / 154	$0.56 / 280	289	1,276	34.466904%	0.950925	-0.007933	0.327096	0.001542	0.001040
SLV7Jan22P23.00	PUT	23.00	$2.51	$2.47 / 330	$2.49 / 96	225	277	69.719535%	-1.000000	0.000050	0.000001	0.000000	-0.001260
SLV7Jan22P23.50	PUT	23.50	$2.99	$2.97 / 319	$2.99 / 136	185	206	103.375968%	-1.000000	0.000052	0.000001	0.000000	-0.001288
SLV7Jan22C18.50	CALL	18.50	$2.02	$2.01 / 270	$2.03 / 270	103	152	76.361534%	1.000000	-0.000041	0.000001	0.000000	0.001014
SLV7Jan22P22.50	PUT	22.50	$2.00	$1.98 / 96	$2.00 / 290	93	502	64.511635%	-1.000000	0.000049	0.000001	0.000000	-0.001233
SLV7Jan22P24.00	PUT	24.00	$3.50	$3.45 / 769	$3.50 / 400	89	226	91.441100%	-1.000000	0.000053	0.000001	0.000000	-0.001315
SLV7Jan22C18.00	CALL	18.00	$2.53	$2.51 / 219	$2.53 / 191	69	150	93.032680%	1.000000	-0.000039	0.000001	0.000000	0.000986
SLV7Jan22C19.00	CALL	19.00	$1.52	$1.51 / 244	$1.53 / 321	49	278	59.637612%	1.000000	-0.000042	0.000004	0.000000	0.001041
SLV7Jan22C17.50	CALL	17.50	$2.99	$3.00 / 399	$3.05 / 888	48	60	115.255859%	1.000000	-0.000038	0.000001	0.000000	0.000959
SLV7Jan22C14.00	CALL	14.00	$6.50	$6.50 / 321	$6.55 / 795	41	52	245.653481%	1.000000	-0.000031	0.000001	0.000000	0.000767
SLV7Jan22P24.50	PUT	24.50	$4.00	$3.95 / 724	$4.00 / 424	31	3	101.706898%	-1.000000	0.000054	0.000001	0.000000	-0.001342
SLV7Jan22C23.00	CALL	23.00	$0.01		$0.01 / 5,391	25	2,458	76.873876%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P19.50	PUT	19.50	$0.01		$0.01 / 3,479	24	587	39.344248%	-0.000442	-0.000123	0.005103	0.000024	0.000000
SLV7Jan22P25.00	PUT	25.00	$4.50	$4.45 / 719	$4.50 / 321	16	49	111.636225%	-1.000000	0.000055	0.000001	0.000000	-0.001370
SLV7Jan22C15.00	CALL	15.00	$5.50	$5.50 / 321	$5.55 / 745	14	155	206.234878%	1.000000	-0.000033	0.000001	0.000000	0.000822
SLV7Jan22C25.00	CALL	25.00	$0.01		$0.01 / 6,319	10	1,119	121.774445%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C15.50	CALL	15.50	$5.00	$5.00 / 345	$5.05 / 457	7	74	187.288076%	1.000000	-0.000034	0.000001	0.000000	0.000849
SLV7Jan22P28.00	PUT	28.00	$7.45	$7.45 / 470	$7.50 / 401	5	22	165.444301%	-1.000000	0.000061	0.000001	0.000000	-0.001534
SLV7Jan22P19.00	PUT	19.00	$0.01		$0.01 / 5,903	3	1,057	55.450300%	-0.000001	0.000000	0.000004	0.000000	0.000000
SLV7Jan22P25.50	PUT	25.50	$5.00	$4.95 / 579	$5.00 / 400	2	0	121.252352%	-1.000000	0.000056	0.000001	0.000000	-0.001397
SLV7Jan22C17.00	CALL	17.00	$3.55	$3.50 / 399	$3.55 / 865	2	121	132.821702%	1.000000	-0.000037	0.000001	0.000000	0.000932
SLV7Jan22P30.00	PUT	30.00	$9.45	$9.45 / 908	$9.50 / 296	1	104	213.345577%	-1.000000	0.000066	0.000001	0.000000	-0.001644
SLV7Jan22P27.50	PUT	27.50	$7.00	$6.95 / 470	$7.00 / 401	1	36	157.067972%	-1.000000	0.000060	0.000001	0.000000	-0.001507
SLV7Jan22P27.00	PUT	27.00	$6.50	$6.45 / 579	$6.50 / 400	1	10	148.474800%	-1.000000	0.000059	0.000001	0.000000	-0.001479
SLV7Jan22P26.50	PUT	26.50	$6.00	$5.95 / 579	$6.00 / 399	1	0	139.652251%	-1.000000	0.000058	0.000001	0.000000	-0.001452
SLV7Jan22C16.00	CALL	16.00	$4.50	$4.50 / 347	$4.55 / 457	1	32	168.775121%	1.000000	-0.000035	0.000001	0.000000	0.000877
SLV7Jan22P32.00	PUT	32.00	$10.60	$11.45 / 769	$11.50 / 295	0	130	225.946270%	-1.000000	0.000070	0.000001	0.000000	-0.001753
SLV7Jan22C32.00	CALL	32.00			$0.01 / 6,306	0	0	243.100467%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P31.00	PUT	31.00	$9.65	$10.45 / 462	$10.50 / 350	0	66	228.991270%	-1.000000	0.000068	0.000001	0.000000	-0.001699
SLV7Jan22C31.00	CALL	31.00	$0.01		$0.01 / 6,306	0	20	228.136635%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C30.00	CALL	30.00	$0.01		$0.01 / 6,306	0	4	212.518891%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P29.00	PUT	29.00	$7.85	$8.45 / 460	$8.50 / 289	0	95	181.598966%	-1.000000	0.000064	0.000001	0.000000	-0.001589
SLV7Jan22C29.00	CALL	29.00	$0.01		$0.01 / 6,330	0	111	196.181800%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C28.00	CALL	28.00	$0.01		$0.01 / 6,330	0	309	179.047392%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C27.50	CALL	27.50	$0.01		$0.01 / 6,330	0	251	170.152511%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C27.00	CALL	27.00	$0.01		$0.01 / 6,336	0	26	161.020613%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C26.50	CALL	26.50	$0.01		$0.01 / 6,319	0	807	151.636067%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P26.00	PUT	26.00	$4.95	$5.45 / 575	$5.50 / 399	0	7	130.585540%	-1.000000	0.000057	0.000001	0.000000	-0.001425
SLV7Jan22C26.00	CALL	26.00	$0.02		$0.01 / 6,319	0	157	141.981419%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C25.50	CALL	25.50	$0.01		$0.01 / 6,320	0	372	132.035710%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C24.50	CALL	24.50	$0.01		$0.01 / 6,311	0	3,775	111.166976%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C24.00	CALL	24.00	$0.01		$0.01 / 6,299	0	546	100.182458%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C23.50	CALL	23.50	$0.01		$0.01 / 6,265	0	2,145	88.771213%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C22.50	CALL	22.50	$0.01		$0.01 / 4,100	0	12,882	64.408442%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P18.50	PUT	18.50	$0.01		$0.01 / 6,330	0	132	71.329998%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P18.00	PUT	18.00	$0.01		$0.01 / 6,360	0	21,415	87.186395%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P17.50	PUT	17.50	$0.01		$0.01 / 6,331	0	52	103.144125%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P17.00	PUT	17.00	$0.01		$0.01 / 6,333	0	74	119.290733%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P16.50	PUT	16.50	$0.04		$0.01 / 6,333	0	9	135.690916%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22C16.50	CALL	16.50	$4.90	$4.00 / 399	$4.05 / 578	0	60	150.638202%	1.000000	-0.000036	0.000001	0.000000	0.000904
SLV7Jan22P16.00	PUT	16.00	$0.01		$0.01 / 6,333	0	16	152.403184%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P15.50	PUT	15.50			$0.01 / 6,333	0	0	169.479122%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P15.00	PUT	15.00	$0.01		$0.01 / 6,333	0	84	186.969146%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV7Jan22P14.00	PUT	14.00			$0.01 / 6,333	0	0	223.391625%	-0.000001	0.000000	0.000001	0.000000	0.000000