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

SLV Option Chain

End of day data from February 22, 2022 for SLV options expired on February 25, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.39 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV25Feb22C22.50	CALL	22.50	$0.19	$0.17 / 869	$0.19 / 376	9,034	20,166	27.983764%	0.353381	-0.022102	0.783721	0.008683	0.000852
SLV25Feb22C22.00	CALL	22.00	$0.45	$0.43 / 321	$0.45 / 426	5,651	16,118	27.143809%	0.752125	-0.018896	0.667011	0.007390	0.001797
SLV25Feb22C23.00	CALL	23.00	$0.08	$0.07 / 112	$0.08 / 1,133	4,863	12,975	31.839678%	0.079216	-0.008763	0.311142	0.003447	0.000192
SLV25Feb22P22.00	PUT	22.00	$0.12	$0.12 / 608	$0.13 / 422	2,457	2,328	27.237796%	-0.247875	-0.018704	0.667011	0.007390	-0.000614
SLV25Feb22P22.50	PUT	22.50	$0.36	$0.36 / 189	$0.37 / 5	2,195	3,641	28.070930%	-0.646619	-0.021906	0.783721	0.008683	-0.001614
SLV25Feb22C23.50	CALL	23.50	$0.04	$0.03 / 1,206	$0.04 / 4,296	1,179	5,176	36.360625%	0.007712	-0.001260	0.044750	0.000496	0.000019
SLV25Feb22P21.50	PUT	21.50	$0.04	$0.03 / 928	$0.04 / 1,015	638	2,426	28.930787%	-0.038958	-0.004992	0.177843	0.001970	-0.000096
SLV25Feb22P23.00	PUT	23.00	$0.73	$0.75 / 144	$0.77 / 253	632	738	31.967450%	-0.920784	-0.008563	0.311142	0.003447	-0.002329
SLV25Feb22C21.00	CALL	21.00	$1.36	$1.32 / 72	$1.34 / 149	624	2,505	34.204208%	0.997948	-0.000567	0.013683	0.000152	0.002296
SLV25Feb22C21.50	CALL	21.50	$0.86	$0.84 / 164	$0.86 / 176	601	8,164	28.755237%	0.961042	-0.005180	0.177843	0.001970	0.002260
SLV25Feb22P21.00	PUT	21.00	$0.01	$0.01 / 1,492	$0.02 / 6,970	573	2,036	34.540413%	-0.002052	-0.000384	0.013683	0.000152	-0.000005
SLV25Feb22P20.50	PUT	20.50	$0.01		$0.01 / 2,715	535	1,025	42.282121%	-0.000031	-0.000008	0.000278	0.000003	0.000000
SLV25Feb22P20.00	PUT	20.00	$0.01		$0.01 / 5,609	306	5,426	52.479012%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C24.00	CALL	24.00	$0.02	$0.01 / 3,037	$0.02 / 133	198	1,938	39.445774%	0.000321	-0.000070	0.002487	0.000028	0.000001
SLV25Feb22C25.00	CALL	25.00	$0.01	$0.01 / 10	$0.02 / 4,330	167	987	56.726124%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P23.50	PUT	23.50	$1.14	$1.21 / 112	$1.23 / 117	156	433	36.574949%	-0.992288	-0.001055	0.044750	0.000496	-0.002557
SLV25Feb22P25.00	PUT	25.00	$2.68	$2.69 / 72	$2.70 / 9	140	78	53.860400%	-1.000000	0.000218	0.000001	0.000000	-0.002740
SLV25Feb22P24.50	PUT	24.50	$2.18	$2.19 / 137	$2.21 / 193	115	99	48.781518%	-0.999994	0.000212	0.000057	0.000001	-0.002685
SLV25Feb22C25.50	CALL	25.50	$0.01		$0.01 / 1,888	102	1,508	60.858278%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C28.00	CALL	28.00	$0.01		$0.01 / 6,442	100	3,394	95.518721%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P29.00	PUT	29.00	$6.60	$6.65 / 392	$6.70 / 101	68	34	84.577098%	-1.000000	0.000253	0.000001	0.000000	-0.003178
SLV25Feb22C19.50	CALL	19.50	$2.85	$2.80 / 184	$2.82 / 72	61	527	55.761854%	1.000000	-0.000170	0.000001	0.000000	0.002137
SLV25Feb22P31.00	PUT	31.00	$8.65	$8.65 / 358	$8.70 / 112	53	12	104.366379%	-1.000000	0.000270	0.000001	0.000000	-0.003397
SLV25Feb22C19.00	CALL	19.00	$3.35	$3.30 / 253	$3.35 / 437	52	344	72.238258%	1.000000	-0.000166	0.000001	0.000000	0.002082
SLV25Feb22C18.50	CALL	18.50	$3.85	$3.80 / 265	$3.85 / 426	51	193	82.574718%	1.000000	-0.000161	0.000001	0.000000	0.002027
SLV25Feb22C24.50	CALL	24.50	$0.02	$0.01 / 225	$0.02 / 5,818	45	622	48.308409%	0.000006	-0.000002	0.000057	0.000001	0.000000
SLV25Feb22C17.00	CALL	17.00	$5.40	$5.30 / 240	$5.35 / 415	43	185	114.642161%	1.000000	-0.000148	0.000001	0.000000	0.001863
SLV25Feb22C20.00	CALL	20.00	$2.40	$2.31 / 126	$2.33 / 112	39	374	46.441429%	1.000000	-0.000174	0.000001	0.000000	0.002192
SLV25Feb22P26.00	PUT	26.00	$3.62	$3.65 / 546	$3.70 / 9	37	71	51.502829%	-1.000000	0.000227	0.000001	0.000000	-0.002849
SLV25Feb22C20.50	CALL	20.50	$1.92	$1.81 / 154	$1.83 / 130	37	740	37.163910%	0.999969	-0.000186	0.000278	0.000003	0.002246
SLV25Feb22P30.00	PUT	30.00	$7.60	$7.65 / 375	$7.70 / 215	36	67	94.667398%	-1.000000	0.000261	0.000001	0.000000	-0.003288
SLV25Feb22P24.00	PUT	24.00	$1.67	$1.70 / 36	$1.71 / 36	34	806	42.034656%	-0.999679	0.000139	0.002487	0.000028	-0.002629
SLV25Feb22C26.00	CALL	26.00	$0.01		$0.01 / 3,182	33	170	68.256208%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C18.00	CALL	18.00	$4.35	$4.30 / 244	$4.35 / 393	31	75	93.067334%	1.000000	-0.000157	0.000001	0.000000	0.001973
SLV25Feb22C17.50	CALL	17.50	$4.90	$4.80 / 175	$4.85 / 402	29	105	103.747663%	1.000000	-0.000152	0.000001	0.000000	0.001918
SLV25Feb22C16.50	CALL	16.50	$5.90	$5.80 / 238	$5.85 / 413	18	223	125.779222%	1.000000	-0.000144	0.000001	0.000000	0.001808
SLV25Feb22P28.00	PUT	28.00	$5.60	$5.65 / 411	$5.70 / 149	14	19	74.059013%	-1.000000	0.000244	0.000001	0.000000	-0.003068
SLV25Feb22C16.00	CALL	16.00	$6.40	$6.30 / 186	$6.35 / 279	9	21	137.187956%	1.000000	-0.000139	0.000001	0.000000	0.001753
SLV25Feb22P19.50	PUT	19.50	$0.01		$0.01 / 5,252	4	1,485	62.682307%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P25.50	PUT	25.50	$3.12	$3.15 / 434	$3.20 / 36	3	52	65.388462%	-1.000000	0.000222	0.000001	0.000000	-0.002794
SLV25Feb22C15.50	CALL	15.50	$6.90	$6.80 / 166	$6.85 / 279	2	1	148.891655%	1.000000	-0.000135	0.000001	0.000000	0.001699
SLV25Feb22C15.00	CALL	15.00	$7.40	$7.30 / 125	$7.35 / 270	2	4	160.918959%	1.000000	-0.000131	0.000001	0.000000	0.001644
SLV25Feb22C14.00	CALL	14.00	$8.35	$8.30 / 112	$8.35 / 260	1	0	186.070821%	1.000000	-0.000122	0.000001	0.000000	0.001534
SLV25Feb22C31.00	CALL	31.00			$0.01 / 6,995	0	0	131.181040%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C30.00	CALL	30.00	$0.01		$0.01 / 8,014	0	235	119.871940%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C29.00	CALL	29.00	$0.01		$0.01 / 6,183	0	59	108.008192%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P27.00	PUT	27.00	$5.00	$4.65 / 425	$4.70 / 94	0	69	63.058384%	-1.000000	0.000235	0.000001	0.000000	-0.002959
SLV25Feb22C27.00	CALL	27.00	$0.01		$0.01 / 6,782	0	1,222	82.310708%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P26.50	PUT	26.50	$4.80	$4.15 / 432	$4.25 / 390	0	8	80.721159%	-1.000000	0.000231	0.000001	0.000000	-0.002904
SLV25Feb22C26.50	CALL	26.50	$0.02		$0.01 / 5,180	0	341	75.399258%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P19.00	PUT	19.00	$0.01		$0.01 / 6,638	0	3,073	72.962012%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P18.50	PUT	18.50	$0.01		$0.01 / 6,680	0	331	83.355023%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P18.00	PUT	18.00	$0.01		$0.01 / 5,582	0	80	93.904457%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P17.50	PUT	17.50	$0.02		$0.01 / 6,826	0	37	104.635090%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P17.00	PUT	17.00	$0.01		$0.01 / 7,957	0	154	115.577191%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P16.50	PUT	16.50	$0.01		$0.01 / 7,959	0	102	126.758061%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P16.00	PUT	16.00	$0.01		$0.01 / 7,958	0	115	138.204611%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P15.50	PUT	15.50	$0.01		$0.01 / 7,958	0	963	149.944045%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P15.00	PUT	15.00	$0.01		$0.01 / 6,487	0	1	162.005432%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P14.00	PUT	14.00			$0.01 / 6,553	0	0	187.217189%	-0.000001	0.000000	0.000001	0.000000	0.000000