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

SLV Option Chain

End of day data from February 25, 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
SLV25Feb22C21.00	CALL	21.00	$1.41	$1.40 / 136	$1.42 / 176	284	1,428	59.849829%	1.000000	-0.000196	0.000001	0.000000	0.000575
SLV25Feb22C20.50	CALL	20.50	$1.92	$1.90 / 136	$1.92 / 176	144	596	78.565953%	1.000000	-0.000191	0.000001	0.000000	0.000562
SLV25Feb22C20.00	CALL	20.00	$2.39	$2.40 / 136	$2.42 / 176	173	421	97.233849%	1.000000	-0.000186	0.000001	0.000000	0.000548
SLV25Feb22C19.50	CALL	19.50	$2.80	$2.90 / 183	$2.92 / 271	50	540	115.992620%	1.000000	-0.000182	0.000001	0.000000	0.000534
SLV25Feb22C19.00	CALL	19.00	$3.40	$3.40 / 136	$3.45 / 306	32	409	165.833427%	1.000000	-0.000177	0.000001	0.000000	0.000521
SLV25Feb22C18.50	CALL	18.50	$3.60	$3.90 / 136	$3.95 / 425	10	249	188.353946%	1.000000	-0.000172	0.000001	0.000000	0.000507
SLV25Feb22C18.00	CALL	18.00	$4.39	$4.40 / 136	$4.45 / 306	27	56	211.184171%	1.000000	-0.000168	0.000001	0.000000	0.000493
SLV25Feb22C17.50	CALL	17.50	$5.40	$4.90 / 136	$4.95 / 306	0	116	234.397407%	1.000000	-0.000163	0.000001	0.000000	0.000479
SLV25Feb22C17.00	CALL	17.00	$5.65	$5.40 / 136	$5.45 / 306	0	175	258.050459%	1.000000	-0.000158	0.000001	0.000000	0.000466
SLV25Feb22C16.50	CALL	16.50	$6.15	$5.90 / 136	$5.95 / 306	0	61	282.207650%	1.000000	-0.000154	0.000001	0.000000	0.000452
SLV25Feb22C16.00	CALL	16.00	$6.65	$6.40 / 136	$6.45 / 290	0	36	306.928388%	1.000000	-0.000149	0.000001	0.000000	0.000438
SLV25Feb22C15.50	CALL	15.50	$6.72	$6.90 / 136	$6.95 / 306	0	2	332.271714%	1.000000	-0.000144	0.000001	0.000000	0.000425
SLV25Feb22C15.00	CALL	15.00	$7.60	$7.40 / 136	$7.45 / 306	0	1	358.304252%	1.000000	-0.000140	0.000000	0.000000	0.000411
SLV25Feb22C14.00	CALL	14.00	$8.60	$8.40 / 136	$8.45 / 306	0	1	412.693663%	1.000000	-0.000130	0.000000	0.000000	0.000384
SLV25Feb22C21.50	CALL	21.50	$0.90	$0.90 / 136	$0.92 / 176	471	6,929	40.832340%	0.999942	-0.000229	0.000983	0.000003	0.000589
SLV25Feb22C22.00	CALL	22.00	$0.41	$0.40 / 136	$0.42 / 156	4,747	11,321	20.899381%	0.956305	-0.011303	0.385728	0.001086	0.000576
SLV25Feb22C22.50	CALL	22.50	$0.01		$0.01 / 726	4,777	13,273	8.776797%	0.348709	-0.044456	1.541392	0.004338	0.000213
SLV25Feb22C23.00	CALL	23.00	$0.01		$0.01 / 2,985	688	15,887	32.276936%	0.007327	-0.002436	0.084539	0.000238	0.000004
SLV25Feb22C23.50	CALL	23.50	$0.01		$0.01 / 2,965	60	10,130	51.969506%	0.000004	-0.000002	0.000084	0.000000	0.000000
SLV25Feb22C31.00	CALL	31.00	$0.01		$0.01 / 5,630	0	1	259.492095%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C30.00	CALL	30.00	$0.01		$0.01 / 5,259	0	235	236.844722%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C29.00	CALL	29.00	$0.01		$0.01 / 4,671	0	59	213.082426%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C28.00	CALL	28.00	$0.01		$0.01 / 5,259	0	3,494	188.059114%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C27.00	CALL	27.00	$0.01		$0.01 / 5,259	0	1,222	161.589877%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C26.50	CALL	26.50	$0.02		$0.01 / 5,251	0	341	147.733058%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C26.00	CALL	26.00	$0.01		$0.01 / 5,258	0	187	133.409502%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C25.50	CALL	25.50	$0.01		$0.01 / 5,261	0	1,588	118.563281%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C25.00	CALL	25.00	$0.01		$0.01 / 7,256	44	1,240	103.127179%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C24.50	CALL	24.50	$0.01		$0.01 / 2,955	0	840	86.997525%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22C24.00	CALL	24.00	$0.01		$0.01 / 2,934	4	2,874	70.028787%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P21.00	PUT	21.00	$0.01		$0.01 / 2,927	61	1,988	67.433277%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P20.50	PUT	20.50	$0.01		$0.01 / 2,922	21	1,298	87.847867%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P20.00	PUT	20.00	$0.01		$0.01 / 2,929	19	5,719	108.139449%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P19.50	PUT	19.50	$0.01		$0.01 / 2,923	0	1,484	128.475529%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P19.00	PUT	19.00	$0.01		$0.01 / 2,926	0	3,072	148.972380%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P18.50	PUT	18.50	$0.01		$0.01 / 2,935	0	331	169.711804%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P18.00	PUT	18.00	$0.01		$0.01 / 2,684	0	80	190.762907%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P17.50	PUT	17.50	$0.02		$0.01 / 2,691	0	37	212.184592%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P17.00	PUT	17.00	$0.01		$0.01 / 5,457	0	154	234.034176%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P16.50	PUT	16.50	$0.01		$0.01 / 5,274	0	102	256.364852%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P16.00	PUT	16.00	$0.01		$0.01 / 5,449	0	115	279.229188%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P15.50	PUT	15.50	$0.01		$0.01 / 5,449	0	963	302.682232%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Feb22P15.00	PUT	15.00	$0.01		$0.01 / 1,651	0	1	326.779250%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV25Feb22P14.00	PUT	14.00			$0.01 / 1,318	0	0	377.155025%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV25Feb22P21.50	PUT	21.50	$0.01		$0.01 / 2,946	81	10,018	46.588352%	-0.000058	-0.000028	0.000983	0.000003	0.000000
SLV25Feb22P22.00	PUT	22.00	$0.01		$0.01 / 1,649	1,499	6,366	24.548939%	-0.043695	-0.011098	0.385728	0.001086	-0.000027
SLV25Feb22P22.50	PUT	22.50	$0.10	$0.09 / 136	$0.11 / 217	3,829	3,828	7.051756%	-0.651291	-0.044246	1.541392	0.004338	-0.000404
SLV25Feb22P23.00	PUT	23.00	$0.61	$0.58 / 176	$0.60 / 136	769	1,986	18.661476%	-0.992673	-0.002222	0.084539	0.000238	-0.000626
SLV25Feb22P23.50	PUT	23.50	$1.11	$1.08 / 176	$1.10 / 136	430	508	31.894524%	-0.999996	0.000216	0.000084	0.000000	-0.000644
SLV25Feb22P31.00	PUT	31.00	$8.60	$8.55 / 306	$8.60 / 136	53	195	284.960279%	-1.000000	0.000289	0.000001	0.000000	-0.000849
SLV25Feb22P30.00	PUT	30.00	$7.85	$7.55 / 396	$7.60 / 136	25	130	260.672252%	-1.000000	0.000279	0.000001	0.000000	-0.000822
SLV25Feb22P29.00	PUT	29.00	$6.60	$6.55 / 396	$6.60 / 136	15	77	235.149879%	-1.000000	0.000270	0.000001	0.000000	-0.000795
SLV25Feb22P28.00	PUT	28.00	$5.85	$5.55 / 396	$5.60 / 136	5	67	208.229443%	-1.000000	0.000261	0.000001	0.000000	-0.000767
SLV25Feb22P27.00	PUT	27.00	$4.85	$4.55 / 396	$4.60 / 136	1	28	179.686822%	-1.000000	0.000252	0.000001	0.000000	-0.000740
SLV25Feb22P26.50	PUT	26.50	$4.25	$4.05 / 306	$4.10 / 136	0	8	164.719589%	-1.000000	0.000247	0.000001	0.000000	-0.000726
SLV25Feb22P26.00	PUT	26.00	$3.75	$3.55 / 306	$3.60 / 136	0	42	149.223641%	-1.000000	0.000242	0.000001	0.000000	-0.000712
SLV25Feb22P25.50	PUT	25.50	$2.66	$3.05 / 396	$3.10 / 136	0	86	133.131686%	-1.000000	0.000238	0.000001	0.000000	-0.000699
SLV25Feb22P25.00	PUT	25.00	$2.62	$2.58 / 176	$2.60 / 136	206	360	68.013304%	-1.000000	0.000233	0.000001	0.000000	-0.000685
SLV25Feb22P24.50	PUT	24.50	$2.11	$2.08 / 176	$2.10 / 136	240	168	56.426847%	-1.000000	0.000228	0.000001	0.000000	-0.000671
SLV25Feb22P24.00	PUT	24.00	$1.60	$1.58 / 229	$1.60 / 180	460	944	44.419944%	-1.000000	0.000224	0.000001	0.000000	-0.000658