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

SLV Option Chain

End of day data from January 28, 2022 for SLV options expired on January 28, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $21.42 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV28Jan22P20.50	PUT	20.50	$0.01		$0.01 / 5,356	6,531	7,283	16.044694%	-0.178320	-0.029320	1.159685	0.002827	-0.000102
SLV28Jan22P22.50	PUT	22.50	$1.80	$1.78 / 279	$1.80 / 147	3,883	4,621	49.847051%	-1.000000	0.000110	0.000001	0.000000	-0.000616
SLV28Jan22C20.50	CALL	20.50	$0.21	$0.20 / 147	$0.22 / 279	2,378	2,047	13.284895%	0.821680	-0.029420	1.159685	0.002827	0.000460
SLV28Jan22P21.00	PUT	21.00	$0.30	$0.28 / 218	$0.30 / 151	2,024	3,648	9.883826%	-0.902571	-0.019273	0.765478	0.001866	-0.000520
SLV28Jan22C21.00	CALL	21.00	$0.01		$0.01 / 3,556	1,778	5,047	20.607154%	0.097429	-0.019375	0.765478	0.001866	0.000055
SLV28Jan22P21.50	PUT	21.50	$0.80	$0.79 / 51	$0.80 / 147	1,551	4,744	24.063349%	-0.999732	-0.000007	0.004424	0.000011	-0.000589
SLV28Jan22P22.00	PUT	22.00	$1.30	$1.29 / 49	$1.30 / 177	905	3,308	37.266298%	-1.000000	0.000107	0.000001	0.000000	-0.000603
SLV28Jan22C22.00	CALL	22.00	$0.01		$0.01 / 4,185	858	9,004	64.082291%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P23.00	PUT	23.00	$2.30	$2.28 / 216	$2.30 / 147	534	1,033	61.947228%	-1.000000	0.000112	0.000001	0.000000	-0.000630
SLV28Jan22C20.00	CALL	20.00	$0.69	$0.70 / 146	$0.72 / 216	370	1,958	35.922325%	0.999300	-0.000370	0.010780	0.000026	0.000548
SLV28Jan22C21.50	CALL	21.50	$0.01		$0.01 / 4,341	307	4,501	43.672686%	0.000268	-0.000112	0.004424	0.000011	0.000000
SLV28Jan22C22.50	CALL	22.50	$0.01		$0.01 / 5,351	234	10,058	82.995986%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P23.50	PUT	23.50	$2.84	$2.79 / 96	$2.80 / 96	162	252	73.645137%	-1.000000	0.000115	0.000001	0.000000	-0.000644
SLV28Jan22C23.00	CALL	23.00	$0.01		$0.01 / 5,838	161	14,930	100.833943%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C19.50	CALL	19.50	$1.16	$1.20 / 147	$1.21 / 96	147	409	53.027961%	1.000000	-0.000095	0.000001	0.000000	0.000534
SLV28Jan22P24.00	PUT	24.00	$3.45	$3.25 / 632	$3.30 / 116	146	94	150.158266%	-1.000000	0.000117	0.000001	0.000000	-0.000658
SLV28Jan22P24.50	PUT	24.50	$3.98	$3.75 / 649	$3.80 / 116	92	297	188.125296%	-1.000000	0.000119	0.000001	0.000000	-0.000671
SLV28Jan22C19.00	CALL	19.00	$1.70	$1.70 / 146	$1.71 / 49	73	192	74.826717%	1.000000	-0.000093	0.000001	0.000000	0.000521
SLV28Jan22C18.00	CALL	18.00	$2.66	$2.70 / 116	$2.71 / 49	63	349	117.636630%	1.000000	-0.000088	0.000001	0.000000	0.000493
SLV28Jan22C18.50	CALL	18.50	$2.16	$2.20 / 146	$2.21 / 125	47	161	95.314629%	1.000000	-0.000090	0.000001	0.000000	0.000507
SLV28Jan22P20.00	PUT	20.00	$0.01		$0.01 / 5,167	30	6,483	41.165933%	-0.000700	-0.000273	0.010780	0.000026	0.000000
SLV28Jan22C23.50	CALL	23.50	$0.01		$0.01 / 4,894	20	5,970	117.819802%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C17.50	CALL	17.50	$3.02	$3.20 / 116	$3.25 / 693	19	417	171.063433%	1.000000	-0.000085	0.000001	0.000000	0.000479
SLV28Jan22P25.00	PUT	25.00	$4.20	$4.25 / 741	$4.30 / 116	16	183	183.373177%	-1.000000	0.000122	0.000001	0.000000	-0.000685
SLV28Jan22C16.50	CALL	16.50	$4.15	$4.20 / 116	$4.25 / 647	12	73	220.795316%	1.000000	-0.000080	0.000001	0.000000	0.000452
SLV28Jan22C15.00	CALL	15.00	$5.60	$5.70 / 96	$5.75 / 459	10	7	299.092722%	1.000000	-0.000073	0.000001	0.000000	0.000411
SLV28Jan22C14.00	CALL	14.00	$6.60	$6.70 / 96	$6.75 / 446	10	10	354.669337%	1.000000	-0.000068	0.000001	0.000000	0.000384
SLV28Jan22C15.50	CALL	15.50	$5.15	$5.20 / 116	$5.25 / 446	8	2	272.395831%	1.000000	-0.000076	0.000001	0.000000	0.000425
SLV28Jan22C25.00	CALL	25.00	$0.01		$0.01 / 5,573	5	3,043	164.811011%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P32.00	PUT	32.00	$11.20	$11.25 / 705	$11.30 / 136	2	364	367.995244%	-1.000000	0.000156	0.000000	0.000000	-0.000877
SLV28Jan22P31.00	PUT	31.00	$10.20	$10.25 / 675	$10.30 / 156	2	159	345.349999%	-1.000000	0.000151	0.000001	0.000000	-0.000849
SLV28Jan22C17.00	CALL	17.00	$3.65	$3.70 / 96	$3.75 / 640	2	251	195.740371%	1.000000	-0.000083	0.000001	0.000000	0.000466
SLV28Jan22P26.00	PUT	26.00	$5.25	$5.25 / 677	$5.30 / 176	1	204	214.324155%	-1.000000	0.000127	0.000001	0.000000	-0.000712
SLV28Jan22P19.00	PUT	19.00	$0.01		$0.01 / 5,588	1	3,061	86.542142%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C32.00	CALL	32.00	$0.02		$0.01 / 5,279	0	52	336.964696%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV28Jan22C31.00	CALL	31.00	$0.01		$0.01 / 4,940	0	400	315.757069%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P30.00	PUT	30.00	$8.90	$9.25 / 411	$9.30 / 156	0	73	321.685230%	-1.000000	0.000146	0.000001	0.000000	-0.000822
SLV28Jan22C30.00	CALL	30.00	$0.01		$0.01 / 4,760	0	38	293.616478%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P29.00	PUT	29.00	$7.90	$8.25 / 615	$8.30 / 116	0	191	296.894176%	-1.000000	0.000141	0.000001	0.000000	-0.000795
SLV28Jan22C29.00	CALL	29.00	$0.01		$0.01 / 4,883	0	2,251	270.450702%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C28.00	CALL	28.00	$0.01		$0.01 / 4,907	0	2,950	246.145532%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P28.00	PUT	28.00	$6.90	$7.25 / 398	$7.30 / 156	0	81	270.849319%	-1.000000	0.000137	0.000001	0.000000	-0.000767
SLV28Jan22P27.00	PUT	27.00	$5.80	$6.25 / 398	$6.30 / 156	0	28	243.397087%	-1.000000	0.000132	0.000001	0.000000	-0.000740
SLV28Jan22C27.00	CALL	27.00	$0.01		$0.01 / 5,510	0	417	220.563415%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C26.50	CALL	26.50	$0.02		$0.01 / 5,544	0	11	207.241074%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P26.50	PUT	26.50	$4.60	$5.75 / 446	$5.80 / 116	0	92	229.076515%	-1.000000	0.000129	0.000001	0.000000	-0.000726
SLV28Jan22C26.00	CALL	26.00	$0.01		$0.01 / 5,301	0	596	193.528246%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P25.50	PUT	25.50	$4.40	$4.75 / 608	$4.80 / 156	0	23	199.104795%	-1.000000	0.000124	0.000001	0.000000	-0.000699
SLV28Jan22C25.50	CALL	25.50	$0.01		$0.01 / 5,522	0	1,020	179.398113%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C24.50	CALL	24.50	$0.01		$0.01 / 5,193	0	4,477	149.725519%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C24.00	CALL	24.00	$0.01		$0.01 / 5,566	0	6,664	134.084415%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P19.50	PUT	19.50	$0.01		$0.01 / 6,083	0	1,080	64.177819%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P18.50	PUT	18.50	$0.01		$0.01 / 5,590	0	2,751	108.715365%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P18.00	PUT	18.00	$0.01		$0.01 / 5,350	0	1,052	130.929739%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P17.50	PUT	17.50	$0.01		$0.01 / 5,354	0	57	153.334134%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P17.00	PUT	17.00	$0.03		$0.01 / 5,360	0	13	176.031151%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P16.50	PUT	16.50	$0.03		$0.01 / 5,111	0	4	199.106479%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C16.00	CALL	16.00	$5.95	$4.70 / 116	$4.75 / 446	0	22	246.323237%	1.000000	-0.000078	0.000001	0.000000	0.000438
SLV28Jan22P16.00	PUT	16.00	$0.01		$0.01 / 5,328	0	10	222.643511%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P15.50	PUT	15.50	$0.02		$0.01 / 5,338	0	16	246.700041%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P15.00	PUT	15.00			$0.01 / 5,364	0	0	271.353623%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P14.00	PUT	14.00	$0.01		$0.01 / 4,236	0	2	322.721213%	-0.000001	0.000000	0.000001	0.000000	0.000000