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

SLV Option Chain

End of day data from January 25, 2022 for SLV options expired on January 28, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $19.155 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV28Jan22C22.50	CALL	22.50	$0.11	$0.10 / 1,534	$0.11 / 134	8,819	6,350	30.031051%	0.160825	-0.014173	0.526221	0.005630	0.000384
SLV28Jan22C21.00	CALL	21.00	$1.10	$1.06 / 91	$1.07 / 95	4,167	4,563	34.820482%	0.988846	-0.001790	0.063182	0.000676	0.002274
SLV28Jan22C22.00	CALL	22.00	$0.30	$0.28 / 505	$0.30 / 498	3,575	7,884	29.861942%	0.530315	-0.023118	0.857433	0.009174	0.001258
SLV28Jan22P22.00	PUT	22.00	$0.26	$0.25 / 228	$0.27 / 1,827	2,871	4,228	29.903419%	-0.469685	-0.023023	0.857433	0.009174	-0.001153
SLV28Jan22P22.50	PUT	22.50	$0.58	$0.57 / 96	$0.58 / 301	1,947	4,474	30.083660%	-0.839175	-0.014075	0.526221	0.005630	-0.002082
SLV28Jan22P21.50	PUT	21.50	$0.10	$0.09 / 432	$0.10 / 4,825	1,841	3,335	31.366135%	-0.121458	-0.011688	0.434867	0.004653	-0.000296
SLV28Jan22C23.00	CALL	23.00	$0.04	$0.04 / 1,024	$0.05 / 4,337	1,751	14,146	34.216219%	0.020938	-0.002921	0.108497	0.001161	0.000050
SLV28Jan22C21.50	CALL	21.50	$0.64	$0.62 / 196	$0.63 / 95	1,006	4,174	31.312160%	0.878542	-0.011781	0.434867	0.004653	0.002060
SLV28Jan22P21.00	PUT	21.00	$0.03	$0.03 / 763	$0.04 / 7,659	715	3,022	34.916280%	-0.011154	-0.001699	0.063182	0.000676	-0.000027
SLV28Jan22C24.50	CALL	24.50	$0.01		$0.01 / 191	642	4,354	50.380679%	0.000001	0.000000	0.000003	0.000000	0.000000
SLV28Jan22C23.50	CALL	23.50	$0.02	$0.02 / 878	$0.03 / 5,321	589	5,920	39.882309%	0.001122	-0.000217	0.008063	0.000086	0.000003
SLV28Jan22P20.50	PUT	20.50	$0.02	$0.01 / 2,699	$0.02 / 6,929	372	6,025	39.741255%	-0.000302	-0.000065	0.002403	0.000026	-0.000001
SLV28Jan22P23.00	PUT	23.00	$1.01	$1.00 / 136	$1.02 / 241	214	1,339	33.186208%	-0.979062	-0.002821	0.108497	0.001161	-0.002470
SLV28Jan22P24.50	PUT	24.50	$2.38	$2.47 / 136	$2.49 / 200	160	222	50.707944%	-1.000000	0.000106	0.000003	0.000000	-0.002685
SLV28Jan22C20.00	CALL	20.00	$2.14	$2.03 / 231	$2.05 / 176	127	2,352	47.026947%	0.999998	-0.000087	0.000022	0.000000	0.002192
SLV28Jan22P32.00	PUT	32.00	$9.95	$9.95 / 378	$10.00 / 845	114	158	137.118043%	-1.000000	0.000139	0.000001	0.000000	-0.003507
SLV28Jan22P25.00	PUT	25.00	$2.90	$2.97 / 96	$2.98 / 106	114	126	53.491533%	-1.000000	0.000108	0.000001	0.000000	-0.002740
SLV28Jan22C19.50	CALL	19.50	$2.41	$2.53 / 138	$2.54 / 96	96	230	51.660852%	1.000000	-0.000084	0.000001	0.000000	0.002137
SLV28Jan22P26.50	PUT	26.50	$4.55	$4.45 / 418	$4.50 / 672	88	0	74.215545%	-1.000000	0.000115	0.000001	0.000000	-0.002904
SLV28Jan22P31.00	PUT	31.00	$8.95	$8.95 / 376	$9.00 / 841	63	24	126.844587%	-1.000000	0.000134	0.000001	0.000000	-0.003397
SLV28Jan22P28.00	PUT	28.00	$6.05	$5.95 / 400	$6.00 / 774	54	20	93.112530%	-1.000000	0.000121	0.000001	0.000000	-0.003068
SLV28Jan22C24.00	CALL	24.00	$0.02	$0.01 / 3,516	$0.02 / 4,867	51	6,760	45.117824%	0.000025	-0.000006	0.000230	0.000002	0.000000
SLV28Jan22P20.00	PUT	20.00	$0.02	$0.01 / 5	$0.02 / 2,558	43	6,440	50.670235%	-0.000002	-0.000001	0.000022	0.000000	0.000000
SLV28Jan22P19.50	PUT	19.50	$0.01		$0.01 / 8,425	36	1,016	57.635253%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P30.00	PUT	30.00	$8.00	$7.95 / 377	$8.00 / 801	35	19	116.121306%	-1.000000	0.000130	0.000001	0.000000	-0.003288
SLV28Jan22P25.50	PUT	25.50	$3.60	$3.45 / 486	$3.50 / 810	35	111	60.634722%	-1.000000	0.000110	0.000001	0.000000	-0.002794
SLV28Jan22P23.50	PUT	23.50	$1.40	$1.48 / 136	$1.50 / 290	29	452	38.197129%	-0.998878	-0.000115	0.008063	0.000086	-0.002573
SLV28Jan22P27.00	PUT	27.00	$5.00	$4.95 / 417	$5.00 / 822	28	1	80.694955%	-1.000000	0.000117	0.000001	0.000000	-0.002959
SLV28Jan22C20.50	CALL	20.50	$1.57	$1.54 / 139	$1.55 / 49	28	2,086	39.563874%	0.999698	-0.000153	0.002403	0.000026	0.002246
SLV28Jan22C17.50	CALL	17.50	$4.50	$4.50 / 817	$4.55 / 319	27	382	110.883291%	1.000000	-0.000076	0.000001	0.000000	0.001918
SLV28Jan22C15.00	CALL	15.00	$7.00	$7.00 / 858	$7.05 / 376	21	7	173.158083%	1.000000	-0.000065	0.000001	0.000000	0.001644
SLV28Jan22P26.00	PUT	26.00	$4.10	$3.95 / 392	$4.00 / 725	20	116	67.536628%	-1.000000	0.000113	0.000001	0.000000	-0.002849
SLV28Jan22P29.00	PUT	29.00	$7.00	$6.95 / 377	$7.00 / 805	19	166	104.897993%	-1.000000	0.000126	0.000001	0.000000	-0.003178
SLV28Jan22C14.00	CALL	14.00	$8.05	$8.00 / 703	$8.05 / 319	19	11	200.449102%	1.000000	-0.000061	0.000001	0.000000	0.001534
SLV28Jan22P24.00	PUT	24.00	$2.16	$1.97 / 176	$1.99 / 180	11	342	42.375793%	-0.999975	0.000098	0.000230	0.000002	-0.002630
SLV28Jan22C16.00	CALL	16.00	$5.95	$6.00 / 521	$6.05 / 376	11	31	147.359161%	1.000000	-0.000069	0.000001	0.000000	0.001753
SLV28Jan22C15.50	CALL	15.50	$6.45	$6.50 / 521	$6.55 / 376	11	17	160.089790%	1.000000	-0.000067	0.000001	0.000000	0.001699
SLV28Jan22C17.00	CALL	17.00	$5.05	$5.00 / 776	$5.05 / 374	5	244	122.787540%	1.000000	-0.000074	0.000001	0.000000	0.001863
SLV28Jan22C18.00	CALL	18.00	$4.00	$4.00 / 735	$4.05 / 352	4	304	99.190492%	1.000000	-0.000078	0.000001	0.000000	0.001973
SLV28Jan22C25.00	CALL	25.00	$0.01		$0.01 / 3,144	3	3,043	58.296857%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C16.50	CALL	16.50	$5.45	$5.50 / 775	$5.55 / 376	3	170	134.935954%	1.000000	-0.000071	0.000001	0.000000	0.001808
SLV28Jan22C32.00	CALL	32.00	$0.02		$0.01 / 8,171	0	52	146.562294%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C31.00	CALL	31.00	$0.01		$0.01 / 8,170	0	400	135.792575%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C30.00	CALL	30.00	$0.01		$0.01 / 8,212	0	38	124.527589%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C29.00	CALL	29.00	$0.01		$0.01 / 7,795	0	2,251	112.718098%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C28.00	CALL	28.00	$0.01		$0.01 / 6,506	0	2,950	100.292302%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C27.00	CALL	27.00	$0.01		$0.01 / 6,370	0	417	87.170058%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C26.50	CALL	26.50	$0.02		$0.01 / 5,274	0	11	80.311869%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C26.00	CALL	26.00	$0.01		$0.01 / 4,549	0	596	73.227688%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C25.50	CALL	25.50	$0.01		$0.01 / 3,413	0	970	65.900346%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P19.00	PUT	19.00	$0.01		$0.01 / 9,105	0	3,060	68.020513%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C19.00	CALL	19.00	$3.11	$3.00 / 790	$3.05 / 348	0	133	76.296194%	1.000000	-0.000082	0.000001	0.000000	0.002082
SLV28Jan22P18.50	PUT	18.50	$0.01		$0.01 / 9,016	0	2,751	78.503073%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C18.50	CALL	18.50	$3.40	$3.50 / 530	$3.55 / 359	0	83	87.674594%	1.000000	-0.000080	0.000001	0.000000	0.002027
SLV28Jan22P18.00	PUT	18.00	$0.01		$0.01 / 8,142	0	1,052	89.125904%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P17.50	PUT	17.50	$0.01		$0.01 / 8,147	0	57	99.921514%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P17.00	PUT	17.00	$0.01		$0.01 / 8,146	0	13	110.922360%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P16.50	PUT	16.50	$0.03		$0.01 / 8,149	0	4	122.156064%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P16.00	PUT	16.00			$0.01 / 8,151	0	0	133.651035%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P15.50	PUT	15.50	$0.02		$0.01 / 8,238	0	16	145.433770%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P15.00	PUT	15.00			$0.01 / 8,149	0	0	157.534355%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P14.00	PUT	14.00	$0.01		$0.01 / 7,862	0	2	182.817741%	-0.000001	0.000000	0.000001	0.000000	0.000000