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

SLV Option Chain

End of day data from January 13, 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
SLV14Jan22C22.00	CALL	22.00	$0.01		$0.01 / 2,689	16,003	27,065	26.100643%	0.014856	-0.002820	0.125111	0.000593	0.000017
SLV14Jan22C21.50	CALL	21.50	$0.06	$0.05 / 840	$0.06 / 2,381	5,758	7,802	18.946125%	0.294587	-0.025898	1.148626	0.005446	0.000341
SLV14Jan22C21.00	CALL	21.00	$0.35	$0.35 / 515	$0.36 / 184	1,687	7,616	19.136594%	0.871244	-0.015830	0.700013	0.003319	0.000999
SLV14Jan22P21.00	PUT	21.00	$0.04	$0.03 / 4,036	$0.04 / 3,373	975	3,987	23.184319%	-0.128756	-0.015762	0.700013	0.003319	-0.000152
SLV14Jan22P21.50	PUT	21.50	$0.25	$0.23 / 96	$0.24 / 1,571	818	2,824	21.674741%	-0.705413	-0.025828	1.148626	0.005446	-0.000837
SLV14Jan22P22.00	PUT	22.00	$0.68	$0.68 / 70	$0.69 / 156	591	944	30.709899%	-0.985144	-0.002749	0.125111	0.000593	-0.001188
SLV14Jan22P24.00	PUT	24.00	$2.66	$2.67 / 136	$2.68 / 49	392	387	78.188292%	-1.000000	0.000078	0.000001	0.000000	-0.001315
SLV14Jan22C20.00	CALL	20.00	$1.32	$1.32 / 205	$1.33 / 96	328	1,222	43.420360%	0.999998	-0.000065	0.000034	0.000000	0.001096
SLV14Jan22C19.50	CALL	19.50	$1.82	$1.81 / 333	$1.83 / 195	302	198	57.384659%	1.000000	-0.000063	0.000001	0.000000	0.001068
SLV14Jan22C19.00	CALL	19.00	$2.32	$2.32 / 49	$2.33 / 156	240	183	71.320897%	1.000000	-0.000061	0.000001	0.000000	0.001041
SLV14Jan22C18.50	CALL	18.50	$2.82	$2.82 / 49	$2.83 / 136	213	15	85.336798%	1.000000	-0.000060	0.000001	0.000000	0.001014
SLV14Jan22P23.50	PUT	23.50	$2.16	$2.17 / 303	$2.18 / 49	208	272	66.325710%	-1.000000	0.000076	0.000001	0.000000	-0.001288
SLV14Jan22P20.50	PUT	20.50	$0.01		$0.01 / 4,380	178	1,801	32.709506%	-0.002000	-0.000476	0.021107	0.000100	-0.000002
SLV14Jan22C22.50	CALL	22.50	$0.01		$0.01 / 5,721	122	5,109	40.478662%	0.000081	-0.000024	0.001085	0.000005	0.000000
SLV14Jan22P22.50	PUT	22.50	$1.17	$1.17 / 219	$1.19 / 502	113	361	35.864840%	-0.999907	0.000045	0.001229	0.000006	-0.001233
SLV14Jan22P23.00	PUT	23.00	$1.66	$1.67 / 285	$1.68 / 49	93	348	53.851951%	-1.000000	0.000074	0.000001	0.000000	-0.001260
SLV14Jan22C20.50	CALL	20.50	$0.84	$0.82 / 390	$0.84 / 182	93	1,670	28.123861%	0.997779	-0.000589	0.023228	0.000110	0.001121
SLV14Jan22C18.00	CALL	18.00	$3.35	$3.30 / 800	$3.35 / 749	30	26	108.257425%	1.000000	-0.000058	0.000001	0.000000	0.000986
SLV14Jan22C17.50	CALL	17.50	$3.85	$3.80 / 715	$3.85 / 639	13	50	123.784433%	1.000000	-0.000057	0.000001	0.000000	0.000959
SLV14Jan22P20.00	PUT	20.00	$0.02		$0.01 / 8,196	9	2,490	48.007398%	-0.000002	-0.000001	0.000034	0.000000	0.000000
SLV14Jan22P25.50	PUT	25.50	$4.10	$4.15 / 423	$4.20 / 460	7	37	110.974552%	-1.000000	0.000082	0.000001	0.000000	-0.001397
SLV14Jan22P31.00	PUT	31.00	$9.60	$9.65 / 367	$9.70 / 351	6	24	208.713098%	-1.000000	0.000100	0.000001	0.000000	-0.001699
SLV14Jan22P27.00	PUT	27.00	$5.65	$5.65 / 402	$5.70 / 460	3	4	140.574122%	-1.000000	0.000087	0.000001	0.000000	-0.001479
SLV14Jan22P24.50	PUT	24.50	$3.10	$3.15 / 779	$3.20 / 683	3	203	89.540058%	-1.000000	0.000079	0.000001	0.000000	-0.001342
SLV14Jan22P32.00	PUT	32.00	$10.60	$10.65 / 334	$10.70 / 335	2	53	223.865776%	-1.000000	0.000103	0.000001	0.000000	-0.001753
SLV14Jan22P19.00	PUT	19.00	$0.01		$0.01 / 7,648	2	1,883	78.414782%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C17.00	CALL	17.00	$4.35	$4.30 / 460	$4.35 / 423	2	1	139.565922%	1.000000	-0.000055	0.000001	0.000000	0.000932
SLV14Jan22P29.00	PUT	29.00	$7.65	$7.65 / 367	$7.70 / 351	1	9	176.320079%	-1.000000	0.000094	0.000001	0.000000	-0.001589
SLV14Jan22P26.50	PUT	26.50	$5.15	$5.15 / 418	$5.20 / 476	1	20	131.007304%	-1.000000	0.000086	0.000001	0.000000	-0.001452
SLV14Jan22P26.00	PUT	26.00	$4.65	$4.65 / 407	$4.70 / 460	1	5	121.147907%	-1.000000	0.000084	0.000001	0.000000	-0.001425
SLV14Jan22C32.00	CALL	32.00			$0.01 / 8,248	0	0	223.324119%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C31.00	CALL	31.00	$0.01		$0.01 / 6,249	0	68	208.217021%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C30.00	CALL	30.00	$0.01		$0.01 / 8,811	0	661	192.437746%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P30.00	PUT	30.00	$8.95	$8.65 / 351	$8.70 / 335	0	51	192.889923%	-1.000000	0.000097	0.000001	0.000000	-0.001644
SLV14Jan22C29.00	CALL	29.00	$0.01		$0.01 / 8,248	0	59	175.910679%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C28.00	CALL	28.00	$0.01		$0.01 / 8,245	0	20	158.550077%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P28.00	PUT	28.00	$6.60	$6.65 / 351	$6.70 / 335	0	31	158.917391%	-1.000000	0.000091	0.000001	0.000000	-0.001534
SLV14Jan22C27.00	CALL	27.00	$0.01		$0.01 / 6,702	0	5	140.252972%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C26.50	CALL	26.50	$0.01		$0.01 / 6,703	0	1	130.708468%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C26.00	CALL	26.00	$0.01		$0.01 / 6,702	0	14	120.872719%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C25.50	CALL	25.50	$0.01		$0.01 / 7,641	0	581	110.720248%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P25.00	PUT	25.00	$3.55	$3.65 / 402	$3.70 / 460	0	4	100.450773%	-1.000000	0.000081	0.000001	0.000000	-0.001370
SLV14Jan22C25.00	CALL	25.00	$0.01		$0.01 / 7,641	0	189	100.218100%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C24.50	CALL	24.50	$0.01		$0.01 / 7,641	0	261	89.331029%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C24.00	CALL	24.00	$0.01		$0.01 / 7,641	0	345	78.003939%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C23.50	CALL	23.50	$0.01		$0.01 / 7,640	0	453	66.167083%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C23.00	CALL	23.00	$0.01		$0.01 / 5,467	0	10,357	53.717001%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P19.50	PUT	19.50	$0.01		$0.01 / 7,651	0	586	63.258151%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P18.50	PUT	18.50	$0.01		$0.01 / 7,642	0	838	93.615820%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P18.00	PUT	18.00	$0.01		$0.01 / 7,640	0	512	108.951393%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P17.50	PUT	17.50	$0.02		$0.01 / 7,073	0	25	124.482289%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P17.00	PUT	17.00	$0.01		$0.01 / 7,643	0	137	140.270341%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22P16.50	PUT	16.50	$0.01		$0.01 / 7,075	0	11	156.361394%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C16.50	CALL	16.50	$4.55	$4.80 / 335	$4.85 / 351	0	0	155.651229%	1.000000	-0.000053	0.000001	0.000000	0.000904
SLV14Jan22C16.00	CALL	16.00	$5.05	$5.30 / 335	$5.35 / 351	0	0	172.085543%	1.000000	-0.000052	0.000001	0.000000	0.000877
SLV14Jan22P16.00	PUT	16.00	$0.02		$0.01 / 7,073	0	21	172.801239%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C15.50	CALL	15.50	$5.85	$5.80 / 351	$5.85 / 367	0	0	188.912628%	1.000000	-0.000050	0.000001	0.000000	0.000849
SLV14Jan22P15.50	PUT	15.50			$0.01 / 7,075	0	0	189.632843%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C15.00	CALL	15.00	$6.45	$6.30 / 319	$6.35 / 351	0	5	206.176831%	1.000000	-0.000048	0.000001	0.000000	0.000822
SLV14Jan22P15.00	PUT	15.00	$0.01		$0.01 / 6,777	0	251	206.903343%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Jan22C14.00	CALL	14.00	$7.45	$7.30 / 319	$7.35 / 351	0	0	242.201896%	1.000000	-0.000045	0.000001	0.000000	0.000767
SLV14Jan22P14.00	PUT	14.00			$0.01 / 6,082	0	0	242.938209%	-0.000001	0.000000	0.000001	0.000000	0.000000