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

SLV Option Chain

End of day data from January 24, 2022 for SLV options expired on January 28, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $19.1893 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV28Jan22C23.00	CALL	23.00	$0.06	$0.05 / 5,902	$0.06 / 185	5,245	11,822	30.188520%	0.051931	-0.005570	0.203035	0.002753	0.000156
SLV28Jan22C22.50	CALL	22.50	$0.15	$0.14 / 2,321	$0.15 / 171	4,783	5,091	28.339493%	0.242730	-0.016398	0.597467	0.008100	0.000726
SLV28Jan22P20.00	PUT	20.00	$0.01	$0.01 / 6,473	$0.02 / 5,622	4,581	8,357	46.958426%	-0.000009	-0.000002	0.000080	0.000001	0.000000
SLV28Jan22P21.50	PUT	21.50	$0.09	$0.09 / 2,286	$0.10 / 267	4,563	1,936	30.764529%	-0.110521	-0.009867	0.360391	0.004886	-0.000339
SLV28Jan22C22.00	CALL	22.00	$0.36	$0.36 / 49	$0.37 / 113	4,110	6,180	28.933817%	0.599552	-0.020288	0.738179	0.010007	0.001779
SLV28Jan22C25.00	CALL	25.00	$0.01		$0.01 / 6,268	2,364	1,997	50.612582%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P22.00	PUT	22.00	$0.25	$0.24 / 833	$0.25 / 161	2,097	4,135	29.473195%	-0.400448	-0.020193	0.738179	0.010007	-0.001234
SLV28Jan22C24.50	CALL	24.50	$0.01	$0.01 / 22	$0.02 / 5,376	1,919	4,039	46.493931%	0.000009	-0.000002	0.000075	0.000001	0.000000
SLV28Jan22C23.50	CALL	23.50	$0.03	$0.02 / 6,908	$0.03 / 5,737	1,217	5,224	33.786058%	0.005618	-0.000840	0.030634	0.000415	0.000017
SLV28Jan22C21.50	CALL	21.50	$0.73	$0.70 / 562	$0.72 / 202	1,139	3,911	29.332730%	0.889479	-0.009960	0.360391	0.004886	0.002606
SLV28Jan22P21.00	PUT	21.00	$0.03	$0.03 / 4,790	$0.04 / 165	972	2,951	33.266119%	-0.013271	-0.001783	0.065091	0.000882	-0.000041
SLV28Jan22P22.50	PUT	22.50	$0.55	$0.52 / 673	$0.54 / 480	898	4,434	29.478760%	-0.757270	-0.016301	0.597467	0.008100	-0.002357
SLV28Jan22P20.50	PUT	20.50	$0.02	$0.02 / 1	$0.03 / 8,250	589	5,774	41.245360%	-0.000605	-0.000111	0.004048	0.000055	-0.000002
SLV28Jan22C24.00	CALL	24.00	$0.01	$0.01 / 7,128	$0.02 / 7,123	305	6,839	38.666119%	0.000307	-0.000059	0.002161	0.000029	0.000001
SLV28Jan22C21.00	CALL	21.00	$1.16	$1.15 / 95	$1.16 / 47	244	4,506	31.883290%	0.986729	-0.001874	0.065091	0.000882	0.002836
SLV28Jan22P23.00	PUT	23.00	$0.99	$0.93 / 96	$0.95 / 282	224	1,321	31.947136%	-0.948069	-0.005470	0.203035	0.002753	-0.002995
SLV28Jan22P32.00	PUT	32.00	$10.00	$9.85 / 576	$9.90 / 705	164	80	100.079865%	-1.000000	0.000139	0.000001	0.000000	-0.004383
SLV28Jan22C19.00	CALL	19.00	$2.92	$3.10 / 844	$3.15 / 540	145	111	56.284445%	1.000000	-0.000082	0.000001	0.000000	0.002603
SLV28Jan22C17.50	CALL	17.50	$4.50	$4.60 / 597	$4.65 / 529	117	265	90.162759%	1.000000	-0.000076	0.000001	0.000000	0.002397
SLV28Jan22C17.00	CALL	17.00	$5.00	$5.10 / 433	$5.15 / 588	111	133	99.957660%	1.000000	-0.000074	0.000001	0.000000	0.002329
SLV28Jan22P19.50	PUT	19.50	$0.01		$0.01 / 3,699	108	1,062	53.067517%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C16.50	CALL	16.50	$5.50	$5.60 / 750	$5.65 / 522	90	80	109.967854%	1.000000	-0.000071	0.000001	0.000000	0.002260
SLV28Jan22C20.00	CALL	20.00	$2.13	$2.12 / 132	$2.14 / 256	78	2,349	39.046512%	0.999991	-0.000089	0.000080	0.000001	0.002740
SLV28Jan22P24.00	PUT	24.00	$1.92	$1.89 / 223	$1.91 / 241	74	396	42.850105%	-0.999693	0.000045	0.002161	0.000029	-0.003287
SLV28Jan22P23.50	PUT	23.50	$1.49	$1.38 / 239	$1.40 / 182	73	506	30.576939%	-0.994382	-0.000738	0.030634	0.000415	-0.003202
SLV28Jan22P19.00	PUT	19.00	$0.01		$0.01 / 5,681	72	2,991	62.321901%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C25.50	CALL	25.50	$0.01		$0.01 / 6,641	70	900	57.437963%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P26.00	PUT	26.00	$4.20	$3.85 / 901	$3.90 / 273	66	151	46.489276%	-1.000000	0.000113	0.000001	0.000000	-0.003562
SLV28Jan22C18.00	CALL	18.00	$4.05	$4.10 / 852	$4.15 / 494	59	255	80.551153%	1.000000	-0.000078	0.000001	0.000000	0.002466
SLV28Jan22P24.50	PUT	24.50	$2.47	$2.38 / 96	$2.39 / 96	58	220	43.855666%	-0.999991	0.000104	0.000075	0.000001	-0.003356
SLV28Jan22P25.50	PUT	25.50	$3.60	$3.35 / 778	$3.40 / 235	56	96	41.326028%	-1.000000	0.000110	0.000001	0.000000	-0.003493
SLV28Jan22P31.00	PUT	31.00	$9.00	$8.85 / 652	$8.90 / 366	38	34	92.014802%	-1.000000	0.000134	0.000001	0.000000	-0.004246
SLV28Jan22C20.50	CALL	20.50	$1.39	$1.63 / 49	$1.64 / 96	27	2,079	34.373623%	0.999395	-0.000200	0.004048	0.000055	0.002806
SLV28Jan22C16.00	CALL	16.00	$6.00	$6.10 / 390	$6.15 / 543	27	22	120.212089%	1.000000	-0.000069	0.000001	0.000000	0.002192
SLV28Jan22P30.00	PUT	30.00	$8.10	$7.85 / 596	$7.90 / 366	21	24	83.644531%	-1.000000	0.000130	0.000001	0.000000	-0.004110
SLV28Jan22P29.00	PUT	29.00	$7.05	$6.85 / 590	$6.90 / 299	21	163	74.947648%	-1.000000	0.000126	0.000001	0.000000	-0.003973
SLV28Jan22P25.00	PUT	25.00	$2.96	$2.88 / 329	$2.90 / 128	14	127	54.268124%	-1.000000	0.000108	0.000001	0.000000	-0.003425
SLV28Jan22C15.50	CALL	15.50	$6.50	$6.60 / 401	$6.65 / 402	10	7	130.718150%	1.000000	-0.000067	0.000001	0.000000	0.002123
SLV28Jan22C26.00	CALL	26.00	$0.01		$0.01 / 6,722	5	591	64.011519%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C18.50	CALL	18.50	$3.40	$3.60 / 474	$3.65 / 438	5	78	71.102263%	1.000000	-0.000080	0.000001	0.000000	0.002534
SLV28Jan22C19.50	CALL	19.50	$2.38	$2.62 / 96	$2.63 / 121	4	231	52.876651%	1.000000	-0.000084	0.000001	0.000000	0.002671
SLV28Jan22P17.50	PUT	17.50	$0.01		$0.01 / 6,860	4	53	90.787259%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C14.00	CALL	14.00	$8.00	$8.10 / 652	$8.15 / 340	4	10	164.073491%	1.000000	-0.000061	0.000001	0.000000	0.001918
SLV28Jan22P28.00	PUT	28.00	$6.05	$5.85 / 368	$5.90 / 718	1	29	65.887594%	-1.000000	0.000121	0.000001	0.000000	-0.003836
SLV28Jan22P27.00	PUT	27.00	$4.25	$4.85 / 523	$4.90 / 313	1	2	56.421162%	-1.000000	0.000117	0.000001	0.000000	-0.003699
SLV28Jan22P17.00	PUT	17.00	$0.01		$0.01 / 6,956	1	13	100.607923%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C15.00	CALL	15.00	$6.90	$7.10 / 408	$7.15 / 402	1	7	141.512028%	1.000000	-0.000065	0.000001	0.000000	0.002055
SLV28Jan22C32.00	CALL	32.00	$0.02		$0.01 / 8,195	0	52	129.722367%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C31.00	CALL	31.00	$0.01		$0.01 / 8,158	0	400	120.075942%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C30.00	CALL	30.00	$0.01		$0.01 / 8,968	0	38	109.990380%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C29.00	CALL	29.00	$0.01		$0.01 / 9,604	0	2,251	99.410019%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C28.00	CALL	28.00	$0.01		$0.01 / 9,156	0	2,950	88.278624%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C27.00	CALL	27.00	$0.01		$0.01 / 6,897	0	417	76.515427%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C26.50	CALL	26.50	$0.02		$0.01 / 7,845	0	11	70.364781%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P26.50	PUT	26.50	$4.05	$4.35 / 524	$4.40 / 271	0	13	51.518353%	-1.000000	0.000115	0.000001	0.000000	-0.003630
SLV28Jan22P18.50	PUT	18.50	$0.01		$0.01 / 5,860	0	2,751	71.670841%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P18.00	PUT	18.00	$0.01		$0.01 / 6,043	0	1,052	81.150719%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P16.50	PUT	16.50	$0.03		$0.01 / 6,014	0	4	110.639187%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P16.00	PUT	16.00			$0.01 / 6,038	0	0	120.905359%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P15.50	PUT	15.50	$0.02		$0.01 / 6,112	0	16	131.433941%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P15.00	PUT	15.00			$0.01 / 6,145	0	0	142.242940%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P14.00	PUT	14.00	$0.01		$0.01 / 6,205	0	2	164.834764%	-0.000001	0.000000	0.000001	0.000000	0.000000