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

SLV Option Chain

End of day data from January 14, 2022 for SLV options expired on January 14, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $21.25 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV14Jan22C21.00	CALL	21.00	$0.22	$0.21 / 110	$0.22 / 45	4,574	7,305	16.165799%	0.860364	-0.023396	1.057564	0.002468	0.000494
SLV14Jan22P21.50	PUT	21.50	$0.29	$0.28 / 242	$0.29 / 96	3,233	2,740	19.140093%	-0.902390	-0.018051	0.820694	0.001916	-0.000533
SLV14Jan22C21.50	CALL	21.50	$0.01		$0.01 / 4,185	2,140	8,683	19.105665%	0.097610	-0.018118	0.820694	0.001916	0.000056
SLV14Jan22P21.00	PUT	21.00	$0.01		$0.01 / 5,478	1,975	4,291	16.726498%	-0.139636	-0.023330	1.057564	0.002468	-0.000082
SLV14Jan22P22.00	PUT	22.00	$0.78	$0.78 / 96	$0.79 / 96	783	1,460	41.843843%	-0.999851	0.000009	0.002731	0.000006	-0.000603
SLV14Jan22C20.00	CALL	20.00	$1.21	$1.21 / 96	$1.22 / 96	736	753	52.175004%	1.000000	-0.000063	0.000001	0.000000	0.000548
SLV14Jan22C20.50	CALL	20.50	$0.72	$0.71 / 102	$0.72 / 152	652	1,612	31.443100%	0.999781	-0.000151	0.003920	0.000009	0.000562
SLV14Jan22P20.50	PUT	20.50	$0.01		$0.01 / 6,248	293	1,768	41.058183%	-0.000219	-0.000087	0.003920	0.000009	0.000000
SLV14Jan22P22.50	PUT	22.50	$1.28	$1.28 / 144	$1.29 / 96	259	265	61.870265%	-1.000000	0.000071	0.000001	0.000000	-0.000616
SLV14Jan22P23.00	PUT	23.00	$1.78	$1.78 / 96	$1.79 / 96	256	344	80.421126%	-1.000000	0.000072	0.000001	0.000000	-0.000630
SLV14Jan22P23.50	PUT	23.50	$2.28	$2.28 / 96	$2.29 / 96	135	479	97.921966%	-1.000000	0.000074	0.000001	0.000000	-0.000644
SLV14Jan22C19.00	CALL	19.00	$2.22	$2.21 / 96	$2.22 / 96	135	185	92.306918%	1.000000	-0.000060	0.000001	0.000000	0.000521
SLV14Jan22C22.00	CALL	22.00	$0.01		$0.01 / 6,267	128	15,228	41.785208%	0.000149	-0.000060	0.002731	0.000006	0.000000
SLV14Jan22P24.00	PUT	24.00	$2.78	$2.78 / 144	$2.79 / 96	98	759	114.585307%	-1.000000	0.000076	0.000001	0.000000	-0.000658
SLV14Jan22C18.50	CALL	18.50	$2.72	$2.71 / 96	$2.72 / 96	71	22	112.343290%	1.000000	-0.000058	0.000001	0.000000	0.000507
SLV14Jan22C19.50	CALL	19.50	$1.68	$1.71 / 96	$1.72 / 145	53	212	72.320424%	1.000000	-0.000061	0.000001	0.000000	0.000534
SLV14Jan22P20.00	PUT	20.00	$0.01		$0.01 / 6,494	32	2,484	63.433861%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C17.00	CALL	17.00	$4.20	$4.20 / 533	$4.25 / 823	13	1	194.051209%	1.000000	-0.000054	0.000001	0.000000	0.000466
SLV14Jan22P19.50	PUT	19.50	$0.01		$0.01 / 5,502	11	586	85.191395%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C14.00	CALL	14.00	$7.20	$7.20 / 266	$7.25 / 373	8	0	339.468356%	1.000000	-0.000044	0.000000	0.000000	0.000384
SLV14Jan22P32.00	PUT	32.00	$10.80	$10.75 / 601	$10.80 / 343	6	55	215.940782%	-1.000000	0.000101	0.000000	0.000000	-0.000877
SLV14Jan22C18.00	CALL	18.00	$3.25	$3.20 / 632	$3.25 / 767	6	22	149.639893%	1.000000	-0.000057	0.000001	0.000000	0.000493
SLV14Jan22P24.50	PUT	24.50	$3.30	$3.25 / 841	$3.30 / 516	4	206	80.192899%	-1.000000	0.000077	0.000001	0.000000	-0.000671
SLV14Jan22C15.00	CALL	15.00	$6.20	$6.20 / 266	$6.25 / 452	4	5	288.447489%	1.000000	-0.000047	0.000001	0.000000	0.000411
SLV14Jan22C22.50	CALL	22.50	$0.01		$0.01 / 4,368	3	5,129	61.790849%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C16.00	CALL	16.00	$5.20	$5.20 / 266	$5.25 / 449	3	0	240.147302%	1.000000	-0.000050	0.000001	0.000000	0.000438
SLV14Jan22C16.50	CALL	16.50	$4.65	$4.70 / 266	$4.75 / 452	2	0	216.855989%	1.000000	-0.000052	0.000001	0.000000	0.000452
SLV14Jan22C15.50	CALL	15.50	$5.70	$5.70 / 266	$5.75 / 452	2	0	263.991804%	1.000000	-0.000049	0.000001	0.000000	0.000425
SLV14Jan22P31.00	PUT	31.00	$9.75	$9.75 / 452	$9.80 / 282	1	30	200.052368%	-1.000000	0.000098	0.000000	0.000000	-0.000849
SLV14Jan22C23.00	CALL	23.00	$0.01		$0.01 / 5,476	1	10,357	80.326375%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C32.00	CALL	32.00			$0.01 / 2,922	0	0	319.481197%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV14Jan22C31.00	CALL	31.00	$0.01		$0.01 / 3,166	0	68	298.146188%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV14Jan22C30.00	CALL	30.00	$0.01		$0.01 / 5,310	0	661	275.860384%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P30.00	PUT	30.00	$8.95	$8.75 / 452	$8.80 / 282	0	51	183.597987%	-1.000000	0.000095	0.000001	0.000000	-0.000822
SLV14Jan22C29.00	CALL	29.00	$0.01		$0.01 / 3,542	0	59	252.525534%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P29.00	PUT	29.00	$7.65	$7.75 / 816	$7.80 / 672	0	10	166.526215%	-1.000000	0.000091	0.000001	0.000000	-0.000795
SLV14Jan22C28.00	CALL	28.00	$0.01		$0.01 / 3,544	0	20	228.020316%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P28.00	PUT	28.00	$6.60	$6.75 / 732	$6.80 / 462	0	31	148.779874%	-1.000000	0.000088	0.000001	0.000000	-0.000767
SLV14Jan22P27.00	PUT	27.00	$5.65	$5.75 / 816	$5.80 / 644	0	7	130.290757%	-1.000000	0.000085	0.000001	0.000000	-0.000740
SLV14Jan22C27.00	CALL	27.00	$0.01		$0.01 / 3,630	0	5	202.196877%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P26.50	PUT	26.50	$5.15	$5.25 / 452	$5.30 / 333	0	20	120.741903%	-1.000000	0.000083	0.000001	0.000000	-0.000726
SLV14Jan22C26.50	CALL	26.50	$0.01		$0.01 / 3,544	0	1	188.729572%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P26.00	PUT	26.00	$4.65	$4.75 / 452	$4.80 / 333	0	6	110.973500%	-1.000000	0.000082	0.000001	0.000000	-0.000712
SLV14Jan22C26.00	CALL	26.00	$0.01		$0.01 / 3,501	0	14	174.856570%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C25.50	CALL	25.50	$0.01		$0.01 / 5,506	0	581	160.540862%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P25.50	PUT	25.50	$4.10	$4.25 / 452	$4.30 / 333	0	44	100.971137%	-1.000000	0.000080	0.000001	0.000000	-0.000699
SLV14Jan22P25.00	PUT	25.00	$3.55	$3.75 / 826	$3.80 / 672	0	4	90.719828%	-1.000000	0.000079	0.000001	0.000000	-0.000685
SLV14Jan22C25.00	CALL	25.00	$0.01		$0.01 / 5,483	0	189	145.740299%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C24.50	CALL	24.50	$0.01		$0.01 / 5,493	0	261	130.401108%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C24.00	CALL	24.00	$0.01		$0.01 / 5,474	0	345	114.454209%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C23.50	CALL	23.50	$0.01		$0.01 / 5,502	0	453	97.807060%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P19.00	PUT	19.00	$0.01		$0.01 / 5,484	0	1,881	106.761684%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P18.50	PUT	18.50	$0.01		$0.01 / 5,483	0	838	128.357901%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P18.00	PUT	18.00	$0.01		$0.01 / 5,511	0	512	150.122090%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P17.50	PUT	17.50	$0.02		$0.01 / 3,529	0	25	172.159670%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C17.50	CALL	17.50	$3.85	$3.70 / 266	$3.75 / 449	0	50	171.669023%	1.000000	-0.000055	0.000001	0.000000	0.000479
SLV14Jan22P17.00	PUT	17.00	$0.01		$0.01 / 5,494	0	137	194.545999%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P16.50	PUT	16.50	$0.01		$0.01 / 3,551	0	11	217.354819%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P16.00	PUT	16.00	$0.02		$0.01 / 3,542	0	21	240.650101%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P15.50	PUT	15.50			$0.01 / 3,392	0	0	264.495354%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P15.00	PUT	15.00	$0.01		$0.01 / 4,044	0	251	288.957602%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P14.00	PUT	14.00			$0.01 / 2,970	0	0	339.984512%	-0.000001	0.000000	0.000000	0.000000	0.000000