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 14, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.39 | 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	$0.14	$0.13 / 1,291	$0.14 / 3,203	3,951	3,165	24.925553%	0.234051	-0.011235	0.465296	0.009872	0.001161
SLV14Jan22C20.50	CALL	20.50	$0.32	$0.31 / 622	$0.33 / 1,981	1,964	768	24.705684%	0.509682	-0.014623	0.605227	0.012842	0.002511
SLV14Jan22C21.50	CALL	21.50	$0.05	$0.05 / 2,006	$0.06 / 2,977	1,096	3,319	26.421269%	0.072453	-0.005050	0.209214	0.004439	0.000361
SLV14Jan22P21.00	PUT	21.00	$0.63	$0.60 / 585	$0.62 / 639	1,064	2,421	23.083409%	-0.765949	-0.011189	0.465296	0.009872	-0.004016
SLV14Jan22P20.00	PUT	20.00	$0.13	$0.12 / 368	$0.13 / 2,956	921	657	24.858448%	-0.213997	-0.010658	0.442203	0.009383	-0.001102
SLV14Jan22P20.50	PUT	20.50	$0.30	$0.29 / 595	$0.30 / 354	914	556	23.179668%	-0.490318	-0.014578	0.605227	0.012842	-0.002543
SLV14Jan22C20.00	CALL	20.00	$0.63	$0.64 / 49	$0.65 / 174	316	203	26.256316%	0.786003	-0.010702	0.442203	0.009383	0.003829
SLV14Jan22P19.00	PUT	19.00	$0.02	$0.02 / 819	$0.03 / 4,639	297	1,387	31.230257%	-0.008454	-0.000842	0.034915	0.000741	-0.000043
SLV14Jan22C22.00	CALL	22.00	$0.03	$0.02 / 4,423	$0.03 / 3,402	254	3,093	28.860258%	0.014885	-0.001378	0.057091	0.001211	0.000074
SLV14Jan22P21.50	PUT	21.50	$1.03	$1.02 / 304	$1.04 / 149	208	755	23.308255%	-0.927547	-0.005003	0.209214	0.004439	-0.004940
SLV14Jan22C19.00	CALL	19.00	$1.53	$1.53 / 282	$1.55 / 149	179	46	33.621470%	0.991546	-0.000884	0.034915	0.000741	0.004642
SLV14Jan22C23.00	CALL	23.00	$0.01		$0.01 / 39	137	9,331	36.233363%	0.000188	-0.000026	0.001086	0.000023	0.000001
SLV14Jan22C22.50	CALL	22.50	$0.02	$0.01 / 4,426	$0.02 / 3,601	125	4,292	32.533187%	0.002037	-0.000236	0.009782	0.000208	0.000010
SLV14Jan22C19.50	CALL	19.50	$1.08	$1.06 / 225	$1.08 / 245	123	18	29.383437%	0.942997	-0.004229	0.173643	0.003684	0.004516
SLV14Jan22P23.00	PUT	23.00	$2.51	$2.48 / 233	$2.50 / 198	122	355	38.898082%	-0.999812	0.000024	0.001086	0.000023	-0.005670
SLV14Jan22P18.50	PUT	18.50	$0.02	$0.01 / 14	$0.02 / 7,978	97	259	36.035886%	-0.000644	-0.000082	0.003409	0.000072	-0.000003
SLV14Jan22C23.50	CALL	23.50	$0.01		$0.01 / 1,535	82	387	41.845250%	0.000012	-0.000002	0.000080	0.000002	0.000000
SLV14Jan22P18.00	PUT	18.00	$0.01		$0.01 / 3,252	76	436	41.103988%	-0.000023	-0.000004	0.000152	0.000003	0.000000
SLV14Jan22P19.50	PUT	19.50	$0.04	$0.04 / 4,653	$0.05 / 2,951	63	455	26.350403%	-0.057003	-0.004186	0.173643	0.003684	-0.000292
SLV14Jan22C17.50	CALL	17.50	$3.00	$3.00 / 517	$3.05 / 864	55	54	54.208346%	1.000000	-0.000038	0.000003	0.000000	0.004315
SLV14Jan22C18.00	CALL	18.00	$2.44	$2.52 / 192	$2.54 / 269	51	62	47.994775%	0.999977	-0.000043	0.000152	0.000003	0.004438
SLV14Jan22P23.50	PUT	23.50	$2.99	$2.98 / 193	$3.00 / 276	48	153	50.528349%	-0.999988	0.000050	0.000080	0.000002	-0.005794
SLV14Jan22P22.00	PUT	22.00	$1.51	$1.49 / 303	$1.51 / 96	34	1,034	21.870391%	-0.985115	-0.001330	0.057091	0.001211	-0.005350
SLV14Jan22P22.50	PUT	22.50	$2.00	$1.98 / 311	$2.00 / 96	7	392	32.703700%	-0.997963	-0.000187	0.009782	0.000208	-0.005538
SLV14Jan22C18.50	CALL	18.50	$2.02	$2.03 / 49	$2.04 / 96	7	94	41.118283%	0.999356	-0.000123	0.003409	0.000072	0.004558
SLV14Jan22C24.00	CALL	24.00	$0.01		$0.01 / 3,295	5	297	47.222782%	0.000001	0.000000	0.000004	0.000000	0.000000
SLV14Jan22C17.00	CALL	17.00	$3.40	$3.50 / 151	$3.55 / 202	4	0	62.479070%	1.000000	-0.000037	0.000001	0.000000	0.004192
SLV14Jan22C24.50	CALL	24.50	$0.01		$0.01 / 4,461	1	261	52.400752%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P24.50	PUT	24.50	$3.95	$3.95 / 557	$4.00 / 376	1	139	48.370195%	-1.000000	0.000054	0.000001	0.000000	-0.006041
SLV14Jan22C32.00	CALL	32.00			$0.01 / 6,091	0	0	114.595484%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P32.00	PUT	32.00		$11.45 / 217	$11.50 / 28	0	0	107.531352%	-1.000000	0.000070	0.000001	0.000000	-0.007890
SLV14Jan22C31.00	CALL	31.00	$0.01		$0.01 / 6,083	0	68	107.541622%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P31.00	PUT	31.00		$10.45 / 217	$10.50 / 27	0	0	100.778673%	-1.000000	0.000068	0.000001	0.000000	-0.007644
SLV14Jan22C30.00	CALL	30.00	$0.01		$0.01 / 6,079	0	661	100.179141%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P30.00	PUT	30.00		$9.45 / 461	$9.50 / 147	0	0	93.739542%	-1.000000	0.000066	0.000001	0.000000	-0.007397
SLV14Jan22C29.00	CALL	29.00	$0.01		$0.01 / 5,540	0	59	92.478242%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P29.00	PUT	29.00	$8.80	$8.45 / 466	$8.50 / 143	0	1	86.390062%	-1.000000	0.000064	0.000001	0.000000	-0.007151
SLV14Jan22C28.00	CALL	28.00	$0.01		$0.01 / 6,031	0	20	84.402638%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P28.00	PUT	28.00	$6.65	$7.45 / 408	$7.50 / 89	0	4	78.695331%	-1.000000	0.000061	0.000001	0.000000	-0.006904
SLV14Jan22C27.00	CALL	27.00	$0.01		$0.01 / 5,992	0	5	75.902103%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P27.00	PUT	27.00		$6.45 / 556	$6.50 / 404	0	0	70.616395%	-1.000000	0.000059	0.000001	0.000000	-0.006657
SLV14Jan22C26.50	CALL	26.50	$0.01		$0.01 / 5,970	0	1	71.478289%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P26.50	PUT	26.50	$5.50	$5.95 / 556	$6.00 / 405	0	20	66.418715%	-1.000000	0.000058	0.000001	0.000000	-0.006534
SLV14Jan22P26.00	PUT	26.00	$4.90	$5.45 / 556	$5.50 / 405	0	4	62.104155%	-1.000000	0.000057	0.000001	0.000000	-0.006411
SLV14Jan22C26.00	CALL	26.00	$0.01		$0.01 / 5,683	0	14	66.926211%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C25.50	CALL	25.50	$0.01		$0.01 / 5,629	0	581	62.238392%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P25.50	PUT	25.50	$4.35	$4.95 / 561	$5.00 / 462	0	44	73.708410%	-1.000000	0.000056	0.000001	0.000000	-0.006288
SLV14Jan22P25.00	PUT	25.00	$3.75	$4.45 / 556	$4.50 / 377	0	26	53.090370%	-1.000000	0.000055	0.000001	0.000000	-0.006164
SLV14Jan22C25.00	CALL	25.00	$0.01		$0.01 / 4,850	0	190	57.401074%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P24.00	PUT	24.00	$2.65	$3.45 / 558	$3.50 / 344	0	173	43.488963%	-0.999999	0.000053	0.000004	0.000000	-0.005918
SLV14Jan22P17.50	PUT	17.50	$0.02		$0.01 / 3,499	0	25	48.625335%	-0.000001	0.000000	0.000003	0.000000	0.000000
SLV14Jan22P17.00	PUT	17.00	$0.01		$0.01 / 5,890	0	137	56.240438%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P16.50	PUT	16.50	$0.01		$0.01 / 5,977	0	11	63.969253%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C16.50	CALL	16.50	$4.45	$4.00 / 174	$4.05 / 270	0	1	70.868832%	1.000000	-0.000036	0.000001	0.000000	0.004068
SLV14Jan22C16.00	CALL	16.00		$4.50 / 164	$4.55 / 279	0	0	79.408126%	1.000000	-0.000035	0.000001	0.000000	0.003945
SLV14Jan22P16.00	PUT	16.00	$0.02		$0.01 / 5,527	0	21	71.848734%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C15.50	CALL	15.50	$4.50	$5.00 / 16	$5.05 / 174	0	5	88.126318%	1.000000	-0.000034	0.000001	0.000000	0.003822
SLV14Jan22P15.50	PUT	15.50			$0.01 / 6,081	0	0	79.897270%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C15.00	CALL	15.00	$5.65	$5.50 / 7	$5.55 / 184	0	1	97.052304%	1.000000	-0.000033	0.000001	0.000000	0.003699
SLV14Jan22P15.00	PUT	15.00	$0.01		$0.01 / 6,118	0	251	88.141904%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C14.00	CALL	14.00		$6.50 / 117	$6.55 / 305	0	0	115.621869%	1.000000	-0.000031	0.000001	0.000000	0.003452
SLV14Jan22P14.00	PUT	14.00			$0.01 / 6,152	0	0	105.310727%	-0.000001	0.000000	0.000001	0.000000	0.000000