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

SLV Option Chain

End of day data from February 4, 2022 for SLV options expired on February 4, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.68 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV4Feb22C21.00	CALL	21.00	$0.01		$0.01 / 5,404	7,977	9,705	15.806937%	0.174343	-0.027839	1.188546	0.002799	0.000099
SLV4Feb22C20.50	CALL	20.50	$0.30	$0.29 / 45	$0.30 / 93	3,261	2,779	17.556567%	0.916035	-0.016775	0.712614	0.001678	0.000514
SLV4Feb22P22.00	PUT	22.00	$1.21	$1.20 / 93	$1.21 / 47	2,977	3,149	34.915505%	-1.000000	0.000111	0.000001	0.000000	-0.000603
SLV4Feb22P20.50	PUT	20.50	$0.01		$0.01 / 6,472	2,936	4,529	20.822484%	-0.083965	-0.016671	0.712614	0.001678	-0.000048
SLV4Feb22P21.00	PUT	21.00	$0.20	$0.20 / 118	$0.22 / 366	1,713	2,066	13.219383%	-0.825657	-0.027732	1.188546	0.002799	-0.000477
SLV4Feb22P22.50	PUT	22.50	$1.71	$1.70 / 96	$1.71 / 49	1,227	5,884	47.581901%	-1.000000	0.000114	0.000001	0.000000	-0.000616
SLV4Feb22P21.50	PUT	21.50	$0.70	$0.70 / 98	$0.71 / 49	997	6,496	21.590244%	-0.999310	-0.000150	0.011066	0.000026	-0.000589
SLV4Feb22C21.50	CALL	21.50	$0.01		$0.01 / 7,213	474	6,616	39.608847%	0.000690	-0.000259	0.011066	0.000026	0.000000
SLV4Feb22P23.00	PUT	23.00	$2.19	$2.20 / 96	$2.21 / 49	246	323	59.749200%	-1.000000	0.000117	0.000001	0.000000	-0.000630
SLV4Feb22C20.00	CALL	20.00	$0.80	$0.79 / 96	$0.80 / 96	182	1,156	39.584014%	0.999912	-0.000139	0.001617	0.000004	0.000548
SLV4Feb22C19.50	CALL	19.50	$1.30	$1.28 / 241	$1.30 / 136	165	666	60.342186%	1.000000	-0.000099	0.000001	0.000000	0.000534
SLV4Feb22C19.00	CALL	19.00	$1.79	$1.79 / 96	$1.80 / 96	119	139	80.717760%	1.000000	-0.000096	0.000001	0.000000	0.000521
SLV4Feb22P23.50	PUT	23.50	$2.69	$2.70 / 96	$2.71 / 49	117	457	71.501085%	-1.000000	0.000119	0.000001	0.000000	-0.000644
SLV4Feb22C23.00	CALL	23.00	$0.01		$0.01 / 5,991	101	9,483	97.291170%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C18.00	CALL	18.00	$2.81	$2.79 / 96	$2.80 / 96	79	77	121.467003%	1.000000	-0.000091	0.000001	0.000000	0.000493
SLV4Feb22C22.00	CALL	22.00	$0.01		$0.01 / 7,390	70	5,943	60.283041%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C18.50	CALL	18.50	$2.31	$2.29 / 96	$2.30 / 96	66	51	101.033781%	1.000000	-0.000094	0.000001	0.000000	0.000507
SLV4Feb22P24.50	PUT	24.50	$3.75	$3.70 / 96	$3.75 / 820	63	86	163.026579%	-1.000000	0.000124	0.000001	0.000000	-0.000671
SLV4Feb22P20.00	PUT	20.00	$0.01		$0.01 / 7,316	22	7,193	45.191945%	-0.000088	-0.000038	0.001617	0.000004	0.000000
SLV4Feb22P25.00	PUT	25.00	$4.19	$4.20 / 96	$4.25 / 903	11	126	179.377370%	-1.000000	0.000127	0.000001	0.000000	-0.000685
SLV4Feb22C15.00	CALL	15.00	$5.80	$5.75 / 620	$5.80 / 49	11	32	251.494666%	1.000000	-0.000076	0.000001	0.000000	0.000411
SLV4Feb22P26.00	PUT	26.00	$5.20	$5.20 / 96	$5.25 / 677	9	44	210.416905%	-1.000000	0.000132	0.000001	0.000000	-0.000712
SLV4Feb22C22.50	CALL	22.50	$0.01		$0.01 / 6,581	9	9,449	79.349612%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P25.50	PUT	25.50	$4.70	$4.70 / 96	$4.75 / 677	5	36	195.153631%	-1.000000	0.000129	0.000001	0.000000	-0.000699
SLV4Feb22C15.50	CALL	15.50	$5.35	$5.25 / 577	$5.30 / 96	4	3	228.597434%	1.000000	-0.000079	0.000001	0.000000	0.000425
SLV4Feb22C23.50	CALL	23.50	$0.01		$0.01 / 5,925	3	2,654	114.350609%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C14.00	CALL	14.00	$6.80	$6.75 / 987	$6.80 / 96	3	104	299.258559%	1.000000	-0.000071	0.000000	0.000000	0.000384
SLV4Feb22P19.50	PUT	19.50	$0.01		$0.01 / 6,311	2	2,888	67.926966%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C16.50	CALL	16.50	$4.35	$4.25 / 577	$4.30 / 96	2	37	184.460189%	1.000000	-0.000084	0.000001	0.000000	0.000452
SLV4Feb22C16.00	CALL	16.00	$4.85	$4.75 / 577	$4.80 / 96	2	15	206.271418%	1.000000	-0.000081	0.000001	0.000000	0.000438
SLV4Feb22P27.00	PUT	27.00	$6.15	$6.20 / 116	$6.25 / 656	1	41	239.554409%	-1.000000	0.000137	0.000001	0.000000	-0.000740
SLV4Feb22P17.00	PUT	17.00	$0.01		$0.01 / 5,519	1	488	179.290462%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P32.00	PUT	32.00	$11.00	$11.20 / 116	$11.25 / 656	0	91	364.356276%	-1.000000	0.000162	0.000000	0.000000	-0.000877
SLV4Feb22C32.00	CALL	32.00	$0.01		$0.01 / 5,300	0	145	333.910967%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV4Feb22P31.00	PUT	31.00	$10.50	$10.20 / 116	$10.25 / 656	0	85	341.682008%	-1.000000	0.000157	0.000000	0.000000	-0.000849
SLV4Feb22C31.00	CALL	31.00	$0.01		$0.01 / 6,100	0	72	312.681985%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV4Feb22P30.00	PUT	30.00	$9.00	$9.20 / 116	$9.25 / 755	0	56	317.983727%	-1.000000	0.000152	0.000001	0.000000	-0.000822
SLV4Feb22C30.00	CALL	30.00	$0.01		$0.01 / 5,776	0	46	290.515878%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P29.00	PUT	29.00	$8.30	$8.20 / 116	$8.25 / 677	0	23	293.154879%	-1.000000	0.000147	0.000001	0.000000	-0.000795
SLV4Feb22C29.00	CALL	29.00	$0.01		$0.01 / 5,269	0	61	267.322296%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P28.00	PUT	28.00	$7.30	$7.20 / 116	$7.25 / 677	0	26	267.065870%	-1.000000	0.000142	0.000001	0.000000	-0.000767
SLV4Feb22C28.00	CALL	28.00	$0.01		$0.01 / 5,371	0	232	242.983296%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C27.00	CALL	27.00	$0.01		$0.01 / 6,105	0	19	217.360138%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P26.50	PUT	26.50	$5.80	$5.70 / 116	$5.75 / 677	0	72	225.204055%	-1.000000	0.000134	0.000001	0.000000	-0.000726
SLV4Feb22C26.50	CALL	26.50	$0.01		$0.01 / 5,308	0	140	204.015631%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C26.00	CALL	26.00	$0.01		$0.01 / 5,310	0	138	190.275723%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C25.50	CALL	25.50	$0.03		$0.01 / 5,885	0	146	176.114468%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C25.00	CALL	25.00	$0.01		$0.01 / 5,938	0	892	161.492602%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C24.50	CALL	24.50	$0.01		$0.01 / 5,885	0	3,470	146.365268%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C24.00	CALL	24.00	$0.01		$0.01 / 5,903	0	1,963	130.675202%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P24.00	PUT	24.00	$3.30	$3.20 / 96	$3.25 / 528	0	26	146.041251%	-1.000000	0.000122	0.000001	0.000000	-0.000658
SLV4Feb22P19.00	PUT	19.00	$0.01		$0.01 / 7,327	0	460	90.127008%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P18.50	PUT	18.50	$0.01		$0.01 / 5,801	0	700	112.187457%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P18.00	PUT	18.00	$0.01		$0.01 / 6,185	0	308	134.317868%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C17.50	CALL	17.50	$3.20	$3.25 / 577	$3.30 / 116	0	15	142.126490%	1.000000	-0.000089	0.000001	0.000000	0.000479
SLV4Feb22P17.50	PUT	17.50	$0.01		$0.01 / 6,149	0	933	156.651525%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22C17.00	CALL	17.00	$3.90	$3.75 / 577	$3.80 / 96	0	35	163.100261%	1.000000	-0.000086	0.000001	0.000000	0.000466
SLV4Feb22P16.50	PUT	16.50			$0.01 / 6,109	0	0	202.317607%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P16.00	PUT	16.00	$0.01		$0.01 / 5,551	0	30	225.807000%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P15.50	PUT	15.50			$0.01 / 5,786	0	0	249.827046%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P15.00	PUT	15.00			$0.01 / 5,519	0	0	274.444444%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Feb22P14.00	PUT	14.00	$0.01		$0.01 / 6,050	0	5	325.751196%	-0.000001	0.000000	0.000000	0.000000	0.000000