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

SLV Option Chain

End of day data from January 26, 2022 for SLV options expired on January 28, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $19.1577 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV28Jan22P21.50	PUT	21.50	$0.13	$0.13 / 313	$0.15 / 2,733	6,333	3,542	29.192514%	-0.296897	-0.022662	0.879652	0.006809	-0.000536
SLV28Jan22C22.50	CALL	22.50	$0.03	$0.03 / 2,576	$0.04 / 390	6,210	8,412	32.494805%	0.024136	-0.003723	0.144244	0.001117	0.000043
SLV28Jan22C22.00	CALL	22.00	$0.12	$0.11 / 1,569	$0.12 / 49	6,099	8,231	29.524789%	0.231150	-0.019986	0.774018	0.005992	0.000408
SLV28Jan22C23.00	CALL	23.00	$0.02	$0.01 / 3,064	$0.02 / 3,181	3,524	14,506	38.145839%	0.000717	-0.000163	0.006305	0.000049	0.000001
SLV28Jan22P21.00	PUT	21.00	$0.04	$0.03 / 3,020	$0.04 / 81	2,411	3,557	30.897187%	-0.033505	-0.004885	0.189497	0.001467	-0.000060
SLV28Jan22P22.00	PUT	22.00	$0.40	$0.38 / 552	$0.40 / 191	1,349	3,984	26.654053%	-0.768850	-0.019892	0.774018	0.005992	-0.001400
SLV28Jan22C21.50	CALL	21.50	$0.33	$0.35 / 289	$0.37 / 405	545	4,293	31.198979%	0.703103	-0.022753	0.879652	0.006809	0.001231
SLV28Jan22P22.50	PUT	22.50	$0.84	$0.80 / 208	$0.82 / 96	494	5,316	26.349550%	-0.975864	-0.003627	0.144244	0.001117	-0.001807
SLV28Jan22C24.00	CALL	24.00	$0.01		$0.01 / 3,317	221	6,759	55.661189%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C19.00	CALL	19.00	$2.80	$2.71 / 243	$2.74 / 216	202	133	80.396585%	1.000000	-0.000081	0.000001	0.000000	0.001562
SLV28Jan22P26.00	PUT	26.00	$4.30	$4.25 / 461	$4.30 / 522	198	19	90.941086%	-1.000000	0.000110	0.000001	0.000000	-0.002137
SLV28Jan22P23.00	PUT	23.00	$1.10	$1.28 / 157	$1.30 / 203	181	1,396	37.555023%	-0.999283	-0.000065	0.006305	0.000049	-0.001889
SLV28Jan22C21.00	CALL	21.00	$0.78	$0.75 / 245	$0.77 / 95	178	4,854	35.567387%	0.966495	-0.004974	0.189497	0.001467	0.001666
SLV28Jan22C20.50	CALL	20.50	$1.30	$1.23 / 189	$1.25 / 214	159	2,081	46.095533%	0.999214	-0.000264	0.006857	0.000053	0.001684
SLV28Jan22P20.00	PUT	20.00	$0.01		$0.01 / 3,279	136	6,457	47.569371%	-0.000003	-0.000001	0.000037	0.000000	0.000000
SLV28Jan22P24.50	PUT	24.50	$2.47	$2.77 / 214	$2.79 / 155	133	376	58.868636%	-1.000000	0.000104	0.000001	0.000000	-0.002014
SLV28Jan22C23.50	CALL	23.50	$0.01		$0.01 / 186	132	5,986	45.791108%	0.000006	-0.000002	0.000071	0.000001	0.000000
SLV28Jan22C25.00	CALL	25.00	$0.01		$0.01 / 5,217	114	3,043	74.082572%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C20.00	CALL	20.00	$2.10	$1.72 / 203	$1.74 / 259	112	2,311	56.402019%	0.999997	-0.000086	0.000037	0.000000	0.001644
SLV28Jan22P25.00	PUT	25.00	$3.22	$3.25 / 423	$3.30 / 394	87	238	73.795222%	-1.000000	0.000106	0.000001	0.000000	-0.002055
SLV28Jan22C19.50	CALL	19.50	$2.47	$2.22 / 173	$2.24 / 156	84	326	70.108054%	1.000000	-0.000083	0.000001	0.000000	0.001603
SLV28Jan22C24.50	CALL	24.50	$0.01		$0.01 / 4,515	80	4,426	65.067063%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P23.50	PUT	23.50	$1.69	$1.78 / 49	$1.80 / 179	78	452	48.625677%	-0.999994	0.000098	0.000071	0.000001	-0.001931
SLV28Jan22P32.00	PUT	32.00	$10.05	$10.25 / 365	$10.30 / 426	57	266	175.589588%	-1.000000	0.000136	0.000001	0.000000	-0.002630
SLV28Jan22C18.50	CALL	18.50	$3.30	$3.20 / 365	$3.25 / 408	57	83	93.707939%	1.000000	-0.000079	0.000001	0.000000	0.001521
SLV28Jan22P20.50	PUT	20.50	$0.01	$0.01 / 2,936	$0.02 / 7,074	55	6,032	38.155595%	-0.000786	-0.000177	0.006857	0.000053	-0.000001
SLV28Jan22C18.00	CALL	18.00	$3.80	$3.70 / 437	$3.75 / 319	51	308	107.152287%	1.000000	-0.000076	0.000001	0.000000	0.001479
SLV28Jan22C25.50	CALL	25.50	$0.01		$0.01 / 5,192	50	970	82.758884%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P24.00	PUT	24.00	$2.29	$2.27 / 238	$2.29 / 96	42	334	50.067196%	-1.000000	0.000102	0.000001	0.000000	-0.001973
SLV28Jan22P31.00	PUT	31.00	$9.05	$9.25 / 344	$9.30 / 349	39	87	163.125569%	-1.000000	0.000132	0.000001	0.000000	-0.002548
SLV28Jan22C17.00	CALL	17.00	$4.75	$4.70 / 422	$4.75 / 302	19	249	134.637458%	1.000000	-0.000072	0.000001	0.000000	0.001397
SLV28Jan22P25.50	PUT	25.50	$3.60	$3.75 / 347	$3.80 / 384	15	111	82.519988%	-1.000000	0.000108	0.000001	0.000000	-0.002096
SLV28Jan22P16.00	PUT	16.00	$0.01		$0.01 / 2,400	10	0	148.212537%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P30.00	PUT	30.00	$8.05	$8.25 / 316	$8.30 / 302	9	54	150.103347%	-1.000000	0.000127	0.000001	0.000000	-0.002466
SLV28Jan22P29.00	PUT	29.00	$7.05	$7.25 / 367	$7.30 / 418	7	175	136.459131%	-1.000000	0.000123	0.000001	0.000000	-0.002384
SLV28Jan22P28.00	PUT	28.00	$6.00	$6.25 / 236	$6.30 / 302	6	74	122.119328%	-1.000000	0.000119	0.000001	0.000000	-0.002301
SLV28Jan22C15.00	CALL	15.00	$7.05	$6.70 / 302	$6.75 / 316	6	7	193.146654%	1.000000	-0.000064	0.000001	0.000000	0.001233
SLV28Jan22P26.50	PUT	26.50	$4.60	$4.75 / 316	$4.80 / 302	4	88	99.088213%	-1.000000	0.000113	0.000001	0.000000	-0.002178
SLV28Jan22C14.00	CALL	14.00	$8.05	$7.70 / 292	$7.75 / 316	4	10	224.796552%	1.000000	-0.000059	0.000001	0.000000	0.001151
SLV28Jan22C17.50	CALL	17.50	$4.55	$4.20 / 437	$4.25 / 375	1	409	120.780014%	1.000000	-0.000074	0.000001	0.000000	0.001438
SLV28Jan22C32.00	CALL	32.00	$0.02		$0.01 / 5,853	0	52	175.320100%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C31.00	CALL	31.00	$0.01		$0.01 / 5,854	0	400	162.932857%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C30.00	CALL	30.00	$0.01		$0.01 / 5,854	0	38	149.983553%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C29.00	CALL	29.00	$0.01		$0.01 / 5,854	0	2,251	136.415797%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C28.00	CALL	28.00	$0.01		$0.01 / 5,856	0	2,950	122.152878%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P27.00	PUT	27.00	$5.00	$5.25 / 280	$5.30 / 481	0	27	106.988522%	-1.000000	0.000115	0.000001	0.000000	-0.002219
SLV28Jan22C27.00	CALL	27.00	$0.01		$0.01 / 5,854	0	417	107.103442%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C26.50	CALL	26.50	$0.02		$0.01 / 5,913	0	11	99.242743%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C26.00	CALL	26.00	$0.01		$0.01 / 5,894	0	596	91.134231%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P19.50	PUT	19.50	$0.01		$0.01 / 3,320	0	1,042	59.717242%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P19.00	PUT	19.00	$0.01		$0.01 / 3,376	0	3,060	71.872109%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P18.50	PUT	18.50	$0.01		$0.01 / 4,375	0	2,751	84.103796%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P18.00	PUT	18.00	$0.01		$0.01 / 3,799	0	1,052	96.481767%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P17.50	PUT	17.50	$0.01		$0.01 / 2,400	0	57	109.043481%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P17.00	PUT	17.00	$0.01		$0.01 / 2,400	0	13	121.828113%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P16.50	PUT	16.50	$0.03		$0.01 / 2,400	0	4	134.872281%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C16.50	CALL	16.50	$5.45	$5.20 / 422	$5.25 / 355	0	173	148.764261%	1.000000	-0.000070	0.000001	0.000000	0.001356
SLV28Jan22C16.00	CALL	16.00	$5.95	$5.70 / 292	$5.75 / 316	0	42	163.198809%	1.000000	-0.000068	0.000001	0.000000	0.001315
SLV28Jan22P15.50	PUT	15.50	$0.02		$0.01 / 2,400	0	16	161.880646%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C15.50	CALL	15.50	$6.45	$6.20 / 302	$6.25 / 272	0	2	177.980570%	1.000000	-0.000066	0.000001	0.000000	0.001274
SLV28Jan22P15.00	PUT	15.00			$0.01 / 2,400	0	0	175.911860%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P14.00	PUT	14.00	$0.01		$0.01 / 2,400	0	2	205.208173%	-0.000001	0.000000	0.000001	0.000000	0.000000