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

SLV Option Chain

End of day data from February 23, 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	$0.33	$0.32 / 1,594	$0.34 / 146	19,989	22,591	24.995376%	0.702392	-0.024089	0.835076	0.007134	0.001287
SLV25Feb22C23.00	CALL	23.00	$0.12	$0.11 / 462	$0.12 / 182	13,798	14,884	27.790220%	0.250741	-0.022055	0.767209	0.006554	0.000463
SLV25Feb22C22.00	CALL	22.00	$0.74	$0.74 / 70	$0.75 / 4	7,370	13,842	28.371951%	0.960948	-0.006027	0.203711	0.001740	0.001735
SLV25Feb22P22.50	PUT	22.50	$0.12	$0.12 / 4	$0.13 / 1,307	2,825	4,443	26.403663%	-0.297608	-0.023893	0.835076	0.007134	-0.000562
SLV25Feb22C21.50	CALL	21.50	$1.23	$1.22 / 139	$1.24 / 162	2,232	8,067	36.387355%	0.998739	-0.000475	0.010041	0.000086	0.001765
SLV25Feb22P22.00	PUT	22.00	$0.03	$0.03 / 525	$0.04 / 1,576	1,961	3,460	29.812348%	-0.039052	-0.005835	0.203711	0.001740	-0.000073
SLV25Feb22C23.50	CALL	23.50	$0.05	$0.04 / 207	$0.05 / 712	946	5,683	33.170344%	0.032176	-0.004991	0.173800	0.001485	0.000060
SLV25Feb22P21.50	PUT	21.50	$0.02	$0.01 / 125	$0.02 / 5,387	750	2,445	36.668776%	-0.001261	-0.000288	0.010041	0.000086	-0.000002
SLV25Feb22C24.00	CALL	24.00	$0.02	$0.02 / 138	$0.03 / 2,077	589	1,994	40.412775%	0.001339	-0.000304	0.010603	0.000091	0.000002
SLV25Feb22P23.00	PUT	23.00	$0.45	$0.39 / 312	$0.41 / 217	413	924	27.872386%	-0.749259	-0.021855	0.767209	0.006554	-0.001427
SLV25Feb22C21.00	CALL	21.00	$1.54	$1.71 / 112	$1.73 / 85	343	2,180	40.240849%	0.999992	-0.000186	0.000089	0.000001	0.001726
SLV25Feb22P24.50	PUT	24.50	$1.86	$1.79 / 72	$1.81 / 112	208	85	47.199704%	-0.999982	0.000208	0.000189	0.000002	-0.002014
SLV25Feb22C25.00	CALL	25.00	$0.01		$0.01 / 1	192	1,019	53.108143%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P23.50	PUT	23.50	$0.87	$0.82 / 36	$0.84 / 325	178	454	33.309279%	-0.967824	-0.004787	0.173800	0.001485	-0.001872
SLV25Feb22P21.00	PUT	21.00	$0.01		$0.01 / 4,873	154	1,900	45.607361%	-0.000008	-0.000003	0.000089	0.000001	0.000000
SLV25Feb22C20.00	CALL	20.00	$2.71	$2.71 / 128	$2.73 / 112	115	362	61.344627%	1.000000	-0.000174	0.000001	0.000000	0.001644
SLV25Feb22P19.50	PUT	19.50	$0.01		$0.01 / 5,590	107	1,489	80.302259%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C24.50	CALL	24.50	$0.01	$0.01 / 961	$0.02 / 4,657	78	650	46.837583%	0.000018	-0.000005	0.000189	0.000002	0.000000
SLV25Feb22C20.50	CALL	20.50	$2.16	$2.21 / 151	$2.23 / 92	69	712	50.778517%	1.000000	-0.000179	0.000001	0.000000	0.001685
SLV25Feb22P24.00	PUT	24.00	$1.38	$1.30 / 9	$1.32 / 133	62	814	40.641284%	-0.998661	-0.000095	0.010603	0.000091	-0.001970
SLV25Feb22P31.00	PUT	31.00	$8.35	$8.25 / 420	$8.30 / 172	54	65	146.059427%	-1.000000	0.000270	0.000001	0.000000	-0.002548
SLV25Feb22C19.50	CALL	19.50	$3.15	$3.20 / 192	$3.25 / 286	46	520	79.691516%	1.000000	-0.000170	0.000001	0.000000	0.001603
SLV25Feb22C16.00	CALL	16.00	$6.60	$6.70 / 246	$6.75 / 360	35	0	165.890841%	1.000000	-0.000139	0.000001	0.000000	0.001315
SLV25Feb22P30.00	PUT	30.00	$7.35	$7.25 / 369	$7.30 / 217	26	85	132.792892%	-1.000000	0.000261	0.000001	0.000000	-0.002466
SLV25Feb22P27.00	PUT	27.00	$4.40	$4.25 / 361	$4.30 / 154	24	0	88.673248%	-1.000000	0.000235	0.000001	0.000000	-0.002219
SLV25Feb22P28.00	PUT	28.00	$5.35	$5.25 / 318	$5.30 / 187	23	33	104.201121%	-1.000000	0.000244	0.000001	0.000000	-0.002301
SLV25Feb22P29.00	PUT	29.00	$6.35	$6.25 / 383	$6.30 / 173	19	62	118.868481%	-1.000000	0.000253	0.000001	0.000000	-0.002383
SLV25Feb22P25.50	PUT	25.50	$2.87	$2.78 / 139	$2.80 / 72	19	53	57.289860%	-1.000000	0.000222	0.000001	0.000000	-0.002096
SLV25Feb22C26.00	CALL	26.00	$0.01		$0.01 / 4,173	15	197	70.824430%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P25.00	PUT	25.00	$2.40	$2.28 / 132	$2.30 / 72	11	35	48.776049%	-1.000000	0.000218	0.000001	0.000000	-0.002055
SLV25Feb22C25.50	CALL	25.50	$0.01		$0.01 / 3,482	10	1,587	62.151408%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C16.50	CALL	16.50	$6.10	$6.20 / 192	$6.25 / 240	9	49	152.775513%	1.000000	-0.000144	0.000001	0.000000	0.001356
SLV25Feb22C17.00	CALL	17.00	$5.60	$5.70 / 190	$5.75 / 417	6	162	139.981793%	1.000000	-0.000148	0.000001	0.000000	0.001397
SLV25Feb22P20.50	PUT	20.50	$0.01		$0.01 / 4,006	2	1,300	57.158299%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C17.50	CALL	17.50	$5.10	$5.20 / 247	$5.25 / 407	2	105	127.469483%	1.000000	-0.000152	0.000001	0.000000	0.001438
SLV25Feb22C31.00	CALL	31.00	$0.01		$0.01 / 4,900	1	0	144.108581%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P18.50	PUT	18.50	$0.01		$0.01 / 4,876	1	331	103.904580%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C15.50	CALL	15.50	$7.10	$7.20 / 172	$7.25 / 240	1	1	179.350868%	1.000000	-0.000135	0.000001	0.000000	0.001274
SLV25Feb22C15.00	CALL	15.00	$7.60	$7.70 / 172	$7.75 / 240	1	0	193.186914%	1.000000	-0.000131	0.000001	0.000000	0.001233
SLV25Feb22C14.00	CALL	14.00	$8.60	$8.70 / 172	$8.75 / 240	1	0	222.139867%	1.000000	-0.000122	0.000001	0.000000	0.001151
SLV25Feb22C30.00	CALL	30.00	$0.01		$0.01 / 3,102	0	235	130.973944%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C29.00	CALL	29.00	$0.01		$0.01 / 4,900	0	59	117.181717%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C28.00	CALL	28.00	$0.01		$0.01 / 3,108	0	3,494	102.643846%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C27.00	CALL	27.00	$0.01		$0.01 / 3,358	0	1,222	87.250720%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C26.50	CALL	26.50	$0.02		$0.01 / 3,980	0	341	79.180188%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P26.50	PUT	26.50	$4.80	$3.75 / 250	$3.80 / 113	0	8	80.537936%	-1.000000	0.000231	0.000001	0.000000	-0.002178
SLV25Feb22P26.00	PUT	26.00	$3.62	$3.25 / 310	$3.30 / 92	0	60	79.911327%	-1.000000	0.000227	0.000001	0.000000	-0.002137
SLV25Feb22P20.00	PUT	20.00	$0.01		$0.01 / 3,192	0	5,729	68.699258%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C19.00	CALL	19.00	$3.35	$3.70 / 216	$3.75 / 422	0	396	91.358815%	1.000000	-0.000166	0.000001	0.000000	0.001562
SLV25Feb22P19.00	PUT	19.00	$0.01		$0.01 / 7,775	0	3,073	92.024902%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C18.50	CALL	18.50	$3.85	$4.20 / 192	$4.25 / 382	0	244	103.189876%	1.000000	-0.000161	0.000001	0.000000	0.001521
SLV25Feb22C18.00	CALL	18.00	$4.35	$4.70 / 193	$4.75 / 240	0	61	115.218211%	1.000000	-0.000157	0.000001	0.000000	0.001479
SLV25Feb22P18.00	PUT	18.00	$0.01		$0.01 / 5,306	0	80	115.972304%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P17.50	PUT	17.50	$0.02		$0.01 / 5,306	0	37	128.268401%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P17.00	PUT	17.00	$0.01		$0.01 / 5,015	0	154	140.817460%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P16.50	PUT	16.50	$0.01		$0.01 / 5,018	0	102	153.652525%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P16.00	PUT	16.00	$0.01		$0.01 / 5,018	0	115	166.794502%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P15.50	PUT	15.50	$0.01		$0.01 / 6,896	0	963	180.286498%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P15.00	PUT	15.00	$0.01		$0.01 / 5,221	0	1	194.151906%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P14.00	PUT	14.00			$0.01 / 6,534	0	0	223.149735%	-0.000001	0.000000	0.000001	0.000000	0.000000