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

SLV Option Chain

End of day data from January 11, 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	$0.25	$0.24 / 1,096	$0.25 / 262	9,563	9,344	24.628832%	0.557022	-0.020449	0.954365	0.008703	0.001264
SLV14Jan22C21.50	CALL	21.50	$0.07	$0.06 / 2,823	$0.07 / 3,373	2,279	4,061	24.675536%	0.145935	-0.011846	0.553269	0.005045	0.000333
SLV14Jan22C20.50	CALL	20.50	$0.62	$0.60 / 636	$0.62 / 347	1,749	3,203	27.104901%	0.914615	-0.008120	0.377379	0.003441	0.002048
SLV14Jan22P21.00	PUT	21.00	$0.20	$0.19 / 232	$0.20 / 1,122	1,369	4,079	25.224339%	-0.442978	-0.020398	0.954365	0.008703	-0.001037
SLV14Jan22P20.50	PUT	20.50	$0.06	$0.05 / 3,131	$0.06 / 2,206	1,075	1,808	27.140385%	-0.085385	-0.008071	0.377379	0.003441	-0.000199
SLV14Jan22C23.00	CALL	23.00	$0.01		$0.01 / 6,151	1,001	9,363	43.517709%	0.000004	-0.000001	0.000041	0.000000	0.000000
SLV14Jan22C22.00	CALL	22.00	$0.01	$0.01 / 6,127	$0.02 / 4,078	768	3,634	26.707058%	0.013076	-0.001741	0.081317	0.000742	0.000030
SLV14Jan22P20.00	PUT	20.00	$0.01	$0.01 / 5,699	$0.02 / 3,805	547	2,256	30.559395%	-0.004316	-0.000656	0.030647	0.000279	-0.000010
SLV14Jan22P21.50	PUT	21.50	$0.52	$0.50 / 270	$0.52 / 543	508	2,683	24.707984%	-0.854065	-0.011794	0.553269	0.005045	-0.002023
SLV14Jan22C20.00	CALL	20.00	$1.08	$1.06 / 252	$1.08 / 165	229	891	30.477213%	0.995684	-0.000704	0.030647	0.000279	0.002182
SLV14Jan22C19.50	CALL	19.50	$1.55	$1.55 / 264	$1.57 / 253	180	750	34.930563%	0.999955	-0.000057	0.000453	0.000004	0.002137
SLV14Jan22C18.00	CALL	18.00	$3.05	$3.05 / 208	$3.10 / 955	157	117	80.326458%	1.000000	-0.000043	0.000001	0.000000	0.001973
SLV14Jan22P22.00	PUT	22.00	$0.98	$0.95 / 360	$0.97 / 358	151	1,015	26.787376%	-0.986924	-0.001688	0.081317	0.000742	-0.002381
SLV14Jan22C22.50	CALL	22.50	$0.01		$0.01 / 4,708	135	4,346	34.379472%	0.000379	-0.000071	0.003324	0.000030	0.000001
SLV14Jan22C18.50	CALL	18.50	$2.58	$2.55 / 197	$2.56 / 96	109	96	54.954464%	1.000000	-0.000045	0.000001	0.000000	0.002027
SLV14Jan22C24.00	CALL	24.00	$0.01		$0.01 / 5,962	80	297	60.426126%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P23.50	PUT	23.50	$2.42	$2.44 / 176	$2.46 / 339	79	67	47.454156%	-1.000000	0.000057	0.000001	0.000000	-0.002575
SLV14Jan22P24.50	PUT	24.50	$3.45	$3.40 / 954	$3.50 / 1,017	56	145	62.570288%	-1.000000	0.000059	0.000001	0.000000	-0.002685
SLV14Jan22P24.00	PUT	24.00	$2.94	$2.94 / 156	$2.96 / 405	55	171	55.159189%	-1.000000	0.000058	0.000001	0.000000	-0.002630
SLV14Jan22C17.00	CALL	17.00	$4.05	$4.05 / 49	$4.10 / 951	55	37	104.570463%	1.000000	-0.000041	0.000001	0.000000	0.001863
SLV14Jan22P30.00	PUT	30.00	$8.95	$8.90 / 913	$9.00 / 981	51	0	130.874283%	-1.000000	0.000072	0.000001	0.000000	-0.003288
SLV14Jan22C17.50	CALL	17.50	$3.55	$3.55 / 49	$3.60 / 953	49	50	92.366012%	1.000000	-0.000042	0.000001	0.000000	0.001918
SLV14Jan22P32.00	PUT	32.00	$10.95	$10.90 / 900	$11.00 / 978	45	0	151.526861%	-1.000000	0.000077	0.000001	0.000000	-0.003507
SLV14Jan22P19.00	PUT	19.00	$0.01		$0.01 / 5,289	41	1,842	50.142511%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P19.50	PUT	19.50	$0.01		$0.01 / 3,843	35	555	39.245253%	-0.000045	-0.000010	0.000453	0.000004	0.000000
SLV14Jan22P23.00	PUT	23.00	$2.00	$1.94 / 211	$1.96 / 259	32	388	39.398384%	-0.999996	0.000055	0.000041	0.000000	-0.002521
SLV14Jan22P18.00	PUT	18.00	$0.01		$0.01 / 7,886	30	502	71.976416%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P28.00	PUT	28.00	$7.00	$6.90 / 1,017	$7.00 / 945	26	4	108.300334%	-1.000000	0.000068	0.000001	0.000000	-0.003068
SLV14Jan22P22.50	PUT	22.50	$1.45	$1.44 / 292	$1.46 / 163	25	408	30.914485%	-0.999621	-0.000017	0.003324	0.000030	-0.002465
SLV14Jan22C16.50	CALL	16.50	$4.55	$4.55 / 96	$4.60 / 981	24	6	116.983978%	1.000000	-0.000040	0.000001	0.000000	0.001808
SLV14Jan22P31.00	PUT	31.00	$9.95	$9.90 / 912	$10.00 / 919	22	0	141.416840%	-1.000000	0.000075	0.000001	0.000000	-0.003397
SLV14Jan22C15.50	CALL	15.50	$5.55	$5.55 / 12	$5.60 / 981	17	6	142.590441%	1.000000	-0.000037	0.000001	0.000000	0.001699
SLV14Jan22P18.50	PUT	18.50	$0.01		$0.01 / 7,525	15	838	61.025086%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C15.00	CALL	15.00	$6.05	$6.05 / 12	$6.10 / 945	14	1	155.856628%	1.000000	-0.000036	0.000001	0.000000	0.001644
SLV14Jan22C19.00	CALL	19.00	$2.07	$2.05 / 182	$2.07 / 294	13	190	44.932228%	1.000000	-0.000046	0.000001	0.000000	0.002082
SLV14Jan22P29.00	PUT	29.00	$7.95	$7.90 / 532	$8.00 / 766	9	1	119.851722%	-1.000000	0.000070	0.000001	0.000000	-0.003178
SLV14Jan22C16.00	CALL	16.00	$5.05	$5.00 / 672	$5.10 / 602	9	2	129.645028%	1.000000	-0.000039	0.000001	0.000000	0.001753
SLV14Jan22P25.50	PUT	25.50	$4.45	$4.40 / 653	$4.50 / 740	6	34	76.630188%	-1.000000	0.000061	0.000001	0.000000	-0.002794
SLV14Jan22P27.00	PUT	27.00	$5.95	$5.90 / 693	$6.00 / 770	4	0	96.153674%	-1.000000	0.000065	0.000001	0.000000	-0.002959
SLV14Jan22P26.50	PUT	26.50	$5.45	$5.40 / 645	$5.50 / 726	4	20	89.830804%	-1.000000	0.000064	0.000001	0.000000	-0.002904
SLV14Jan22C14.00	CALL	14.00	$7.05	$7.05 / 49	$7.10 / 615	3	1	183.500876%	1.000000	-0.000034	0.000001	0.000000	0.001534
SLV14Jan22P26.00	PUT	26.00	$5.00	$4.90 / 642	$5.00 / 788	1	4	83.329083%	-1.000000	0.000063	0.000001	0.000000	-0.002849
SLV14Jan22C32.00	CALL	32.00			$0.01 / 7,049	0	0	162.575538%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C31.00	CALL	31.00	$0.01		$0.01 / 7,499	0	68	151.928734%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C30.00	CALL	30.00	$0.01		$0.01 / 7,875	0	661	140.810860%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C29.00	CALL	29.00	$0.01		$0.01 / 7,053	0	59	129.171356%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C28.00	CALL	28.00	$0.01		$0.01 / 7,052	0	20	116.954339%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C27.00	CALL	27.00	$0.01		$0.01 / 7,500	0	5	104.080189%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C26.50	CALL	26.50	$0.01		$0.01 / 7,051	0	1	97.371325%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C26.00	CALL	26.00	$0.01		$0.01 / 7,484	0	14	90.464181%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C25.50	CALL	25.50	$0.01		$0.01 / 7,842	0	581	83.336080%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P25.00	PUT	25.00	$4.30	$3.90 / 658	$4.00 / 862	0	0	69.718490%	-1.000000	0.000060	0.000001	0.000000	-0.002740
SLV14Jan22C25.00	CALL	25.00	$0.01		$0.01 / 7,827	0	189	75.972931%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C24.50	CALL	24.50	$0.01		$0.01 / 6,285	0	261	68.348457%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C23.50	CALL	23.50	$0.01		$0.01 / 5,565	0	453	52.168225%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P17.50	PUT	17.50	$0.02		$0.01 / 7,502	0	25	83.049127%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P17.00	PUT	17.00	$0.01		$0.01 / 7,889	0	137	94.290164%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P16.50	PUT	16.50	$0.01		$0.01 / 7,061	0	11	105.737851%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P16.00	PUT	16.00	$0.02		$0.01 / 7,511	0	21	117.420637%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P15.50	PUT	15.50			$0.01 / 7,511	0	0	129.377146%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P15.00	PUT	15.00	$0.01		$0.01 / 7,888	0	251	141.637630%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P14.00	PUT	14.00			$0.01 / 7,061	0	0	167.203473%	-0.000001	0.000000	0.000001	0.000000	0.000000