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 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	$0.13	$0.12 / 1,429	$0.13 / 2,187	6,293	3,456	21.872818%	0.289847	-0.013594	0.539002	0.010455	0.001286
SLV14Jan22P21.00	PUT	21.00	$0.49	$0.48 / 571	$0.50 / 149	2,753	2,008	21.911911%	-0.710153	-0.013543	0.539002	0.010455	-0.003317
SLV14Jan22C20.50	CALL	20.50	$0.33	$0.33 / 631	$0.35 / 893	2,404	1,682	21.969255%	0.590702	-0.015449	0.612031	0.011871	0.002600
SLV14Jan22P21.50	PUT	21.50	$0.90	$0.90 / 343	$0.92 / 251	2,187	886	23.913390%	-0.906346	-0.006588	0.263420	0.005109	-0.004295
SLV14Jan22P20.00	PUT	20.00	$0.08	$0.07 / 2,902	$0.08 / 3,751	2,165	1,421	23.981279%	-0.151065	-0.009288	0.368965	0.007157	-0.000694
SLV14Jan22C22.00	CALL	22.00	$0.02	$0.01 / 7,243	$0.02 / 4,246	1,091	3,023	25.551438%	0.019426	-0.001875	0.074396	0.001443	0.000087
SLV14Jan22P20.50	PUT	20.50	$0.21	$0.21 / 35	$0.22 / 1,835	1,003	1,188	22.844135%	-0.409298	-0.015399	0.612031	0.011871	-0.001893
SLV14Jan22C21.50	CALL	21.50	$0.04	$0.03 / 5,318	$0.04 / 745	816	3,131	22.182601%	0.093654	-0.006641	0.263420	0.005109	0.000418
SLV14Jan22C22.50	CALL	22.50	$0.01	$0.01 / 89	$0.02 / 5,556	751	4,182	32.549465%	0.002586	-0.000318	0.012602	0.000244	0.000012
SLV14Jan22C20.00	CALL	20.00	$0.72	$0.69 / 837	$0.71 / 24	675	466	22.675970%	0.848935	-0.009337	0.368965	0.007157	0.003689
SLV14Jan22P18.50	PUT	18.50	$0.01		$0.01 / 3,811	545	339	37.477176%	-0.000181	-0.000027	0.001090	0.000021	-0.000001
SLV14Jan22C19.50	CALL	19.50	$1.23	$1.14 / 276	$1.16 / 96	159	137	23.304500%	0.968182	-0.002881	0.112516	0.002182	0.004128
SLV14Jan22P19.00	PUT	19.00	$0.01	$0.01 / 3,433	$0.02 / 5,168	143	1,655	31.826920%	-0.003478	-0.000415	0.016460	0.000319	-0.000016
SLV14Jan22P19.50	PUT	19.50	$0.02	$0.02 / 5,330	$0.03 / 2,358	67	516	26.197901%	-0.031818	-0.002833	0.112516	0.002182	-0.000146
SLV14Jan22C23.00	CALL	23.00	$0.01		$0.01 / 3,280	52	9,363	36.623486%	0.000224	-0.000033	0.001325	0.000026	0.000001
SLV14Jan22P22.50	PUT	22.50	$1.81	$1.87 / 411	$1.90 / 367	19	396	34.503278%	-0.997414	-0.000262	0.012602	0.000244	-0.004920
SLV14Jan22C18.00	CALL	18.00	$2.49	$2.62 / 307	$2.64 / 271	19	38	40.544761%	0.999996	-0.000045	0.000031	0.000001	0.003945
SLV14Jan22P23.00	PUT	23.00	$2.31	$2.37 / 96	$2.39 / 235	15	429	39.346335%	-0.999776	0.000023	0.001325	0.000026	-0.005040
SLV14Jan22C19.00	CALL	19.00	$1.70	$1.63 / 208	$1.65 / 291	15	170	26.231270%	0.996522	-0.000461	0.016460	0.000319	0.004148
SLV14Jan22P25.50	PUT	25.50	$4.85	$4.85 / 451	$4.90 / 509	7	44	64.760219%	-1.000000	0.000063	0.000001	0.000000	-0.005589
SLV14Jan22P23.50	PUT	23.50	$2.92	$2.87 / 136	$2.89 / 161	7	196	45.646991%	-0.999987	0.000056	0.000089	0.000002	-0.005151
SLV14Jan22C18.50	CALL	18.50	$2.19	$2.12 / 249	$2.14 / 151	7	97	33.309187%	0.999819	-0.000073	0.001090	0.000021	0.004054
SLV14Jan22P22.00	PUT	22.00	$1.37	$1.37 / 190	$1.40 / 307	4	1,037	27.208562%	-0.980574	-0.001821	0.074396	0.001443	-0.004735
SLV14Jan22P24.50	PUT	24.50	$3.90	$3.85 / 451	$3.90 / 436	2	140	54.221029%	-1.000000	0.000060	0.000001	0.000000	-0.005370
SLV14Jan22P24.00	PUT	24.00	$3.37	$3.35 / 451	$3.40 / 433	1	173	48.670893%	-1.000000	0.000059	0.000004	0.000000	-0.005260
SLV14Jan22C17.00	CALL	17.00	$3.40	$3.60 / 27	$3.65 / 41	1	4	64.953949%	1.000000	-0.000042	0.000001	0.000000	0.003726
SLV14Jan22C32.00	CALL	32.00			$0.01 / 7,226	0	0	119.973082%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P32.00	PUT	32.00		$11.35 / 20	$11.40 / 48	0	0	120.838032%	-1.000000	0.000079	0.000001	0.000000	-0.007014
SLV14Jan22P31.00	PUT	31.00		$10.35 / 26	$10.40 / 63	0	0	113.278881%	-1.000000	0.000076	0.000001	0.000000	-0.006794
SLV14Jan22C31.00	CALL	31.00	$0.01		$0.01 / 7,216	0	68	112.482034%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P30.00	PUT	30.00		$9.35 / 28	$9.40 / 64	0	0	105.391865%	-1.000000	0.000074	0.000001	0.000000	-0.006575
SLV14Jan22C30.00	CALL	30.00	$0.01		$0.01 / 7,219	0	661	104.660867%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C29.00	CALL	29.00	$0.01		$0.01 / 7,190	0	59	96.477707%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P29.00	PUT	29.00	$8.80	$8.35 / 26	$8.40 / 63	0	1	97.140969%	-1.000000	0.000072	0.000001	0.000000	-0.006356
SLV14Jan22C28.00	CALL	28.00	$0.01		$0.01 / 7,151	0	20	87.894110%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P28.00	PUT	28.00	$6.65	$7.35 / 25	$7.40 / 43	0	4	88.492802%	-1.000000	0.000069	0.000001	0.000000	-0.006137
SLV14Jan22C27.00	CALL	27.00	$0.01		$0.01 / 7,112	0	5	78.860293%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P27.00	PUT	27.00		$6.35 / 26	$6.40 / 49	0	0	79.392997%	-1.000000	0.000067	0.000001	0.000000	-0.005918
SLV14Jan22P26.50	PUT	26.50	$5.50	$5.85 / 25	$5.90 / 43	0	20	74.654860%	-1.000000	0.000065	0.000001	0.000000	-0.005808
SLV14Jan22C26.50	CALL	26.50	$0.01		$0.01 / 7,081	0	1	74.156715%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P26.00	PUT	26.00	$4.90	$5.35 / 25	$5.40 / 49	0	4	69.781621%	-1.000000	0.000064	0.000001	0.000000	-0.005699
SLV14Jan22C26.00	CALL	26.00	$0.01		$0.01 / 7,049	0	14	69.316140%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C25.50	CALL	25.50	$0.01		$0.01 / 7,027	0	581	64.328049%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P25.00	PUT	25.00	$3.75	$4.35 / 437	$4.40 / 501	0	26	59.578452%	-1.000000	0.000062	0.000001	0.000000	-0.005479
SLV14Jan22C25.00	CALL	25.00	$0.01		$0.01 / 5,607	0	190	59.180229%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C24.50	CALL	24.50	$0.01		$0.01 / 5,438	0	261	53.857336%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C24.00	CALL	24.00	$0.01		$0.01 / 4,346	0	297	48.341613%	0.000001	0.000000	0.000004	0.000000	0.000000
SLV14Jan22C23.50	CALL	23.50	$0.01		$0.01 / 3,634	0	453	42.605976%	0.000013	-0.000002	0.000089	0.000002	0.000000
SLV14Jan22P18.00	PUT	18.00	$0.01		$0.01 / 3,625	0	502	45.356976%	-0.000004	-0.000001	0.000031	0.000001	0.000000
SLV14Jan22P17.50	PUT	17.50	$0.02		$0.01 / 7,069	0	25	53.296836%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C17.50	CALL	17.50	$3.00	$3.10 / 45	$3.15 / 44	0	52	56.533753%	1.000000	-0.000043	0.000001	0.000000	0.003836
SLV14Jan22P17.00	PUT	17.00	$0.01		$0.01 / 7,170	0	137	61.340312%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P16.50	PUT	16.50	$0.01		$0.01 / 7,235	0	11	69.512294%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C16.50	CALL	16.50	$4.45	$4.10 / 45	$4.15 / 41	0	1	73.508721%	1.000000	-0.000041	0.000001	0.000000	0.003616
SLV14Jan22C16.00	CALL	16.00		$4.60 / 46	$4.65 / 41	0	0	70.771353%	1.000000	-0.000039	0.000001	0.000000	0.003507
SLV14Jan22P16.00	PUT	16.00	$0.02		$0.01 / 7,599	0	21	77.844198%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P15.50	PUT	15.50			$0.01 / 8,317	0	0	86.361254%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C15.50	CALL	15.50	$4.50	$5.10 / 56	$5.15 / 41	0	5	78.658446%	1.000000	-0.000038	0.000001	0.000000	0.003397
SLV14Jan22C15.00	CALL	15.00	$5.65	$5.60 / 42	$5.65 / 42	0	1	86.751252%	1.000000	-0.000037	0.000001	0.000000	0.003288
SLV14Jan22P15.00	PUT	15.00	$0.01		$0.01 / 8,294	0	251	95.087344%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C14.00	CALL	14.00		$6.60 / 59	$6.65 / 52	0	0	103.632679%	1.000000	-0.000035	0.000001	0.000000	0.003068
SLV14Jan22P14.00	PUT	14.00			$0.01 / 8,394	0	0	113.265546%	-0.000001	0.000000	0.000001	0.000000	0.000000