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

SLV Option Chain

End of day data from January 27, 2022 for SLV options expired on January 28, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $19.185 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV28Jan22C21.00	CALL	21.00	$0.17	$0.16 / 607	$0.17 / 795	4,510	4,807	26.182392%	0.509637	-0.031091	1.281193	0.006201	0.000580
SLV28Jan22C21.50	CALL	21.50	$0.04	$0.03 / 136	$0.04 / 3,231	4,486	4,375	29.771811%	0.058955	-0.009150	0.377440	0.001827	0.000067
SLV28Jan22P20.50	PUT	20.50	$0.04	$0.03 / 1,191	$0.04 / 6,452	3,828	6,039	30.920655%	-0.049453	-0.007951	0.328419	0.001590	-0.000057
SLV28Jan22P21.00	PUT	21.00	$0.17	$0.16 / 139	$0.17 / 3,126	3,666	3,305	27.022418%	-0.490363	-0.030985	1.281193	0.006201	-0.000571
SLV28Jan22P21.50	PUT	21.50	$0.53	$0.51 / 433	$0.53 / 164	3,501	7,078	26.881675%	-0.941045	-0.009041	0.377440	0.001827	-0.001111
SLV28Jan22P22.00	PUT	22.00	$1.00	$1.00 / 219	$1.02 / 381	2,860	4,321	39.502487%	-0.999080	-0.000131	0.010021	0.000049	-0.001204
SLV28Jan22C22.00	CALL	22.00	$0.02	$0.01 / 173	$0.02 / 5,406	2,842	9,272	39.376865%	0.000920	-0.000243	0.010021	0.000049	0.000001
SLV28Jan22C20.00	CALL	20.00	$1.02	$1.01 / 232	$1.02 / 49	990	2,266	38.238470%	0.999544	-0.000228	0.005242	0.000025	0.001095
SLV28Jan22C22.50	CALL	22.50	$0.01		$0.01 / 5,511	945	10,291	50.062103%	0.000002	-0.000001	0.000028	0.000000	0.000000
SLV28Jan22P23.00	PUT	23.00	$1.99	$1.99 / 170	$2.00 / 49	548	1,297	40.554855%	-1.000000	0.000117	0.000001	0.000000	-0.001260
SLV28Jan22P20.00	PUT	20.00	$0.01		$0.01 / 3,093	436	6,553	38.388018%	-0.000456	-0.000127	0.005242	0.000025	-0.000001
SLV28Jan22P22.50	PUT	22.50	$1.57	$1.49 / 276	$1.51 / 311	397	5,064	45.069093%	-0.999998	0.000113	0.000028	0.000000	-0.001233
SLV28Jan22P23.50	PUT	23.50	$2.49	$2.49 / 251	$2.51 / 357	346	509	68.393116%	-1.000000	0.000119	0.000001	0.000000	-0.001288
SLV28Jan22C20.50	CALL	20.50	$0.54	$0.53 / 222	$0.55 / 468	306	1,965	30.860880%	0.950547	-0.008055	0.328419	0.001590	0.001066
SLV28Jan22C18.50	CALL	18.50	$2.51	$2.50 / 210	$2.51 / 49	168	135	76.717288%	1.000000	-0.000094	0.000001	0.000000	0.001014
SLV28Jan22C23.50	CALL	23.50	$0.01		$0.01 / 6,270	143	6,002	75.139137%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C23.00	CALL	23.00	$0.01		$0.01 / 6,139	137	14,955	62.939124%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P24.00	PUT	24.00	$3.05	$2.99 / 49	$3.00 / 127	97	318	57.805217%	-1.000000	0.000122	0.000001	0.000000	-0.001315
SLV28Jan22C18.00	CALL	18.00	$2.94	$3.00 / 100	$3.05 / 635	82	304	112.184398%	1.000000	-0.000091	0.000001	0.000000	0.000986
SLV28Jan22C24.00	CALL	24.00	$0.01		$0.01 / 5,928	69	6,707	86.788488%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P19.50	PUT	19.50	$0.01		$0.01 / 7,644	60	1,042	54.083219%	-0.000001	0.000000	0.000004	0.000000	0.000000
SLV28Jan22C19.00	CALL	19.00	$1.96	$2.00 / 189	$2.02 / 475	59	206	62.270788%	1.000000	-0.000096	0.000001	0.000000	0.001041
SLV28Jan22P32.00	PUT	32.00	$10.90	$10.95 / 661	$11.00 / 49	41	323	252.771361%	-1.000000	0.000162	0.000001	0.000000	-0.001753
SLV28Jan22P31.00	PUT	31.00	$9.90	$9.95 / 674	$10.00 / 173	33	126	236.677192%	-1.000000	0.000157	0.000001	0.000000	-0.001699
SLV28Jan22P25.50	PUT	25.50	$4.40	$4.45 / 740	$4.50 / 200	24	19	132.554083%	-1.000000	0.000129	0.000001	0.000000	-0.001397
SLV28Jan22C24.50	CALL	24.50	$0.01		$0.01 / 8,064	19	4,459	97.967997%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P26.00	PUT	26.00	$4.80	$4.95 / 733	$5.00 / 215	16	199	143.414555%	-1.000000	0.000132	0.000001	0.000000	-0.001425
SLV28Jan22P24.50	PUT	24.50	$3.55	$3.45 / 716	$3.50 / 71	15	294	109.665850%	-1.000000	0.000124	0.000001	0.000000	-0.001342
SLV28Jan22C19.50	CALL	19.50	$1.74	$1.50 / 255	$1.52 / 488	15	404	48.085143%	1.000000	-0.000099	0.000004	0.000000	0.001068
SLV28Jan22P30.00	PUT	30.00	$8.90	$8.95 / 349	$9.00 / 136	10	63	219.853513%	-1.000000	0.000152	0.000001	0.000000	-0.001644
SLV28Jan22P29.00	PUT	29.00	$7.90	$7.95 / 705	$8.00 / 140	9	182	202.222384%	-1.000000	0.000147	0.000001	0.000000	-0.001589
SLV28Jan22C17.50	CALL	17.50	$3.70	$3.50 / 61	$3.55 / 726	7	410	129.241436%	1.000000	-0.000089	0.000001	0.000000	0.000959
SLV28Jan22C17.00	CALL	17.00	$3.95	$4.00 / 174	$4.05 / 723	3	249	146.527647%	1.000000	-0.000086	0.000001	0.000000	0.000931
SLV28Jan22P17.00	PUT	17.00	$0.03		$0.01 / 6,253	2	13	132.093574%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P28.00	PUT	28.00	$6.90	$6.95 / 517	$7.00 / 49	1	80	183.689769%	-1.000000	0.000142	0.000001	0.000000	-0.001534
SLV28Jan22P27.00	PUT	27.00	$5.80	$5.95 / 450	$6.00 / 49	1	27	164.138030%	-1.000000	0.000137	0.000001	0.000000	-0.001479
SLV28Jan22P25.00	PUT	25.00	$3.75	$3.95 / 703	$4.00 / 96	1	183	121.316264%	-1.000000	0.000127	0.000001	0.000000	-0.001370
SLV28Jan22P19.00	PUT	19.00	$0.01		$0.01 / 8,070	1	3,060	69.546995%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C32.00	CALL	32.00	$0.02		$0.01 / 7,538	0	52	231.101998%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C31.00	CALL	31.00	$0.01		$0.01 / 5,641	0	400	216.053940%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C30.00	CALL	30.00	$0.01		$0.01 / 4,414	0	38	200.340609%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C29.00	CALL	29.00	$0.01		$0.01 / 7,973	0	2,251	183.889717%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C28.00	CALL	28.00	$0.01		$0.01 / 5,642	0	2,950	166.624454%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C27.00	CALL	27.00	$0.01		$0.01 / 5,637	0	417	148.437118%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C26.50	CALL	26.50	$0.02		$0.01 / 7,537	0	11	138.959532%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P26.50	PUT	26.50	$4.60	$5.45 / 528	$5.50 / 49	0	92	153.934262%	-1.000000	0.000134	0.000001	0.000000	-0.001452
SLV28Jan22C26.00	CALL	26.00	$0.01		$0.01 / 8,333	0	596	129.199833%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C25.50	CALL	25.50	$0.01		$0.01 / 8,080	0	1,020	119.134484%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C25.00	CALL	25.00	$0.01		$0.01 / 8,066	0	3,043	108.733186%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P18.50	PUT	18.50	$0.01		$0.01 / 8,378	0	2,751	84.976006%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P18.00	PUT	18.00	$0.01		$0.01 / 5,623	0	1,052	100.491097%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P17.50	PUT	17.50	$0.01		$0.01 / 8,271	0	57	116.176506%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22P16.50	PUT	16.50	$0.03		$0.01 / 8,671	0	4	148.298509%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C16.50	CALL	16.50	$5.45	$4.45 / 498	$4.55 / 495	0	73	148.202136%	1.000000	-0.000084	0.000001	0.000000	0.000904
SLV28Jan22P16.00	PUT	16.00	$0.01		$0.01 / 6,340	0	10	164.838969%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C16.00	CALL	16.00	$5.95	$4.95 / 478	$5.05 / 339	0	22	164.720308%	1.000000	-0.000081	0.000001	0.000000	0.000877
SLV28Jan22C15.50	CALL	15.50	$6.45	$5.45 / 478	$5.55 / 339	0	2	181.623251%	1.000000	-0.000079	0.000001	0.000000	0.000849
SLV28Jan22P15.50	PUT	15.50	$0.02		$0.01 / 8,671	0	16	181.762960%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C15.00	CALL	15.00	$7.05	$6.00 / 116	$6.05 / 339	0	7	219.125432%	1.000000	-0.000076	0.000001	0.000000	0.000822
SLV28Jan22P15.00	PUT	15.00			$0.01 / 8,671	0	0	199.114156%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV28Jan22C14.00	CALL	14.00	$8.05	$7.00 / 116	$7.05 / 339	0	10	258.245658%	1.000000	-0.000071	0.000001	0.000000	0.000767
SLV28Jan22P14.00	PUT	14.00	$0.01		$0.01 / 5,931	0	2	235.294019%	-0.000001	0.000000	0.000001	0.000000	0.000000