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

SLV Option Chain

End of day data from February 24, 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
SLV25Feb22C23.00	CALL	23.00	$0.03	$0.02 / 22	$0.03 / 866	28,220	22,691	31.060596%	0.026122	-0.005100	0.180418	0.001002	0.000032
SLV25Feb22C22.50	CALL	22.50	$0.08	$0.08 / 24	$0.09 / 20	13,561	16,785	23.181227%	0.315460	-0.029928	1.057676	0.005877	0.000382
SLV25Feb22P22.50	PUT	22.50	$0.29	$0.26 / 32	$0.28 / 69	9,216	3,991	26.520347%	-0.684540	-0.029725	1.057676	0.005877	-0.000851
SLV25Feb22P21.50	PUT	21.50	$0.02	$0.01 / 647	$0.02 / 15	9,094	2,484	33.688732%	-0.005528	-0.001327	0.047045	0.000261	-0.000007
SLV25Feb22C23.50	CALL	23.50	$0.02	$0.01 / 13	$0.02 / 1,182	8,101	6,373	41.864272%	0.000375	-0.000115	0.004053	0.000023	0.000000
SLV25Feb22P22.00	PUT	22.00	$0.06	$0.05 / 542	$0.06 / 919	6,267	3,954	26.507918%	-0.155512	-0.020033	0.710575	0.003948	-0.000192
SLV25Feb22P23.00	PUT	23.00	$0.76	$0.69 / 21	$0.73 / 40	4,029	1,109	37.075171%	-0.973878	-0.004892	0.180418	0.001002	-0.001228
SLV25Feb22C22.00	CALL	22.00	$0.35	$0.35 / 521	$0.39 / 288	3,720	12,018	22.056087%	0.844488	-0.020232	0.710575	0.003948	0.001014
SLV25Feb22C24.00	CALL	24.00	$0.02		$0.01 / 306	2,578	2,487	51.389025%	0.000001	0.000000	0.000014	0.000000	0.000000
SLV25Feb22C21.50	CALL	21.50	$0.79	$0.82 / 10	$0.86 / 10	983	7,420	26.866344%	0.994472	-0.001522	0.047045	0.000261	0.001171
SLV25Feb22C20.00	CALL	20.00	$2.32	$2.30 / 20	$2.35 / 10	494	276	65.399612%	1.000000	-0.000181	0.000001	0.000000	0.001096
SLV25Feb22P23.50	PUT	23.50	$1.25	$1.17 / 15	$1.21 / 15	490	478	46.959372%	-0.999625	0.000098	0.004053	0.000023	-0.001287
SLV25Feb22P25.00	PUT	25.00	$2.76	$2.66 / 10	$2.70 / 10	434	46	80.100953%	-1.000000	0.000226	0.000001	0.000000	-0.001370
SLV25Feb22P24.00	PUT	24.00	$1.76	$1.67 / 10	$1.71 / 17	391	833	61.346939%	-0.999999	0.000217	0.000014	0.000000	-0.001315
SLV25Feb22C20.50	CALL	20.50	$1.65	$1.80 / 10	$1.85 / 10	263	685	52.163985%	1.000000	-0.000185	0.000001	0.000000	0.001123
SLV25Feb22C21.00	CALL	21.00	$1.15	$1.30 / 10	$1.35 / 10	259	2,049	38.862116%	0.999980	-0.000197	0.000261	0.000001	0.001151
SLV25Feb22C25.00	CALL	25.00	$0.01		$0.01 / 1,011	193	1,185	74.693722%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C24.50	CALL	24.50	$0.01		$0.01 / 521	190	695	63.330112%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P24.50	PUT	24.50	$2.36	$2.16 / 10	$2.20 / 10	143	104	68.131999%	-1.000000	0.000222	0.000001	0.000000	-0.001342
SLV25Feb22P21.00	PUT	21.00	$0.02	$0.01 / 20	$0.02 / 1,178	105	1,996	49.411037%	-0.000020	-0.000007	0.000261	0.000001	0.000000
SLV25Feb22P31.00	PUT	31.00	$8.60	$8.65 / 10	$8.70 / 10	80	117	186.312684%	-1.000000	0.000280	0.000001	0.000000	-0.001699
SLV25Feb22P25.50	PUT	25.50	$2.66	$3.15 / 14	$3.20 / 10	74	53	86.152129%	-1.000000	0.000231	0.000001	0.000000	-0.001397
SLV25Feb22C19.50	CALL	19.50	$2.82	$2.80 / 10	$2.84 / 10	58	537	78.685192%	1.000000	-0.000176	0.000001	0.000000	0.001068
SLV25Feb22P30.00	PUT	30.00	$7.60	$7.65 / 10	$7.70 / 10	34	99	170.196949%	-1.000000	0.000271	0.000001	0.000000	-0.001644
SLV25Feb22P26.00	PUT	26.00	$3.75	$3.65 / 18	$3.70 / 10	27	60	96.686718%	-1.000000	0.000235	0.000001	0.000000	-0.001425
SLV25Feb22C19.00	CALL	19.00	$3.40	$3.30 / 10	$3.35 / 10	27	396	102.650232%	1.000000	-0.000172	0.000001	0.000000	0.001041
SLV25Feb22P29.00	PUT	29.00	$6.60	$6.65 / 26	$6.70 / 10	20	57	153.294710%	-1.000000	0.000262	0.000001	0.000000	-0.001589
SLV25Feb22C18.00	CALL	18.00	$4.46	$4.30 / 10	$4.35 / 10	19	61	132.184465%	1.000000	-0.000163	0.000001	0.000000	0.000986
SLV25Feb22P28.00	PUT	28.00	$5.75	$5.65 / 10	$5.70 / 10	13	56	135.502707%	-1.000000	0.000253	0.000001	0.000000	-0.001534
SLV25Feb22P20.00	PUT	20.00	$0.01		$0.01 / 985	10	5,729	74.708056%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C17.50	CALL	17.50	$5.40	$4.80 / 10	$4.85 / 13	9	107	147.323237%	1.000000	-0.000158	0.000001	0.000000	0.000959
SLV25Feb22P26.50	PUT	26.50	$4.25	$4.15 / 10	$4.25 / 129	7	8	130.052756%	-1.000000	0.000240	0.000001	0.000000	-0.001452
SLV25Feb22C17.00	CALL	17.00	$5.65	$5.30 / 10	$5.35 / 10	7	168	162.764621%	1.000000	-0.000154	0.000001	0.000000	0.000931
SLV25Feb22P19.50	PUT	19.50	$0.01		$0.01 / 1,010	5	1,484	89.131314%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C18.50	CALL	18.50	$4.40	$3.80 / 10	$3.85 / 15	5	244	117.307261%	1.000000	-0.000167	0.000001	0.000000	0.001014
SLV25Feb22P27.00	PUT	27.00	$4.75	$4.65 / 10	$4.70 / 10	4	24	116.697247%	-1.000000	0.000244	0.000001	0.000000	-0.001479
SLV25Feb22C16.50	CALL	16.50	$6.15	$5.80 / 10	$5.85 / 10	3	58	178.544205%	1.000000	-0.000149	0.000001	0.000000	0.000904
SLV25Feb22P19.00	PUT	19.00	$0.01		$0.01 / 1,010	2	3,073	103.657871%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C25.50	CALL	25.50	$0.01		$0.01 / 2,089	1	1,587	85.577139%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C16.00	CALL	16.00	$6.65	$6.30 / 10	$6.35 / 10	1	35	194.703866%	1.000000	-0.000145	0.000001	0.000000	0.000877
SLV25Feb22C15.50	CALL	15.50	$6.72	$6.80 / 10	$6.85 / 10	1	2	211.278855%	1.000000	-0.000140	0.000001	0.000000	0.000849
SLV25Feb22C31.00	CALL	31.00	$0.01		$0.01 / 2,064	0	1	185.069687%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C30.00	CALL	30.00	$0.01		$0.01 / 2,064	0	235	169.073021%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C29.00	CALL	29.00	$0.01		$0.01 / 2,064	0	59	152.290478%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C28.00	CALL	28.00	$0.01		$0.01 / 2,064	0	3,494	134.620606%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C27.00	CALL	27.00	$0.01		$0.01 / 985	0	1,222	115.933198%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C26.50	CALL	26.50	$0.02		$0.01 / 2,084	0	341	106.154380%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C26.00	CALL	26.00	$0.01		$0.01 / 998	0	187	96.050639%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P20.50	PUT	20.50	$0.01		$0.01 / 1,005	0	1,298	60.307387%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P18.50	PUT	18.50	$0.01		$0.01 / 2,165	0	331	118.350923%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P18.00	PUT	18.00	$0.01		$0.01 / 984	0	80	133.260057%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P17.50	PUT	17.50	$0.02		$0.01 / 984	0	37	148.428672%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P17.00	PUT	17.00	$0.01		$0.01 / 2,145	0	154	163.898549%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P16.50	PUT	16.50	$0.01		$0.01 / 1,016	0	102	179.705851%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P16.00	PUT	16.00	$0.01		$0.01 / 2,165	0	115	195.889357%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P15.50	PUT	15.50	$0.01		$0.01 / 281	0	963	212.487371%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C15.00	CALL	15.00	$7.60	$7.30 / 10	$7.35 / 10	0	1	228.311388%	1.000000	-0.000136	0.000001	0.000000	0.000822
SLV25Feb22P15.00	PUT	15.00	$0.01		$0.01 / 270	0	1	229.540491%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C14.00	CALL	14.00	$8.60	$8.30 / 10	$8.35 / 10	0	1	263.920909%	1.000000	-0.000127	0.000001	0.000000	0.000767
SLV25Feb22P14.00	PUT	14.00			$0.01 / 268	0	0	265.186896%	-0.000001	0.000000	0.000001	0.000000	0.000000