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

SLV Option Chain

End of day data from March 4, 2022 for SLV options expired on March 4, 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
SLV4Mar22C24.00	CALL	24.00	$0.01		$0.01 / 5,486	12,662	15,770	20.694524%	0.094922	-0.022608	0.631579	0.002091	0.000061
SLV4Mar22C23.50	CALL	23.50	$0.14	$0.14 / 1	$0.16 / 5	12,407	12,193	8.911539%	0.708933	-0.046001	1.282082	0.004244	0.000454
SLV4Mar22C23.00	CALL	23.00	$0.66	$0.61 / 20	$0.69 / 10	5,866	7,456	29.024834%	0.992889	-0.002846	0.073880	0.000245	0.000626
SLV4Mar22C22.50	CALL	22.50	$1.15	$1.13 / 11	$1.18 / 20	1,898	6,050	53.430752%	0.999994	-0.000204	0.000095	0.000000	0.000616
SLV4Mar22P23.50	PUT	23.50	$0.01		$0.01 / 216	758	3,724	11.042732%	-0.291067	-0.045792	1.282082	0.004244	-0.000190
SLV4Mar22C24.50	CALL	24.50	$0.01		$0.01 / 5,630	739	6,008	40.573757%	0.000862	-0.000393	0.010987	0.000036	0.000001
SLV4Mar22C21.50	CALL	21.50	$2.18	$2.11 / 10	$2.18 / 1	682	1,414	83.330592%	1.000000	-0.000191	0.000001	0.000000	0.000589
SLV4Mar22C22.00	CALL	22.00	$1.66	$1.60 / 60	$1.68 / 10	674	12,468	65.429592%	1.000000	-0.000196	0.000001	0.000000	0.000603
SLV4Mar22P23.00	PUT	23.00	$0.01		$0.01 / 3,894	605	3,177	33.491422%	-0.007111	-0.002641	0.073880	0.000245	-0.000005
SLV4Mar22P24.00	PUT	24.00	$0.32	$0.32 / 13	$0.36 / 2	601	920	10.742253%	-0.905078	-0.022395	0.631579	0.002091	-0.000596
SLV4Mar22P22.50	PUT	22.50	$0.01		$0.01 / 6,092	492	3,229	53.630339%	-0.000006	-0.000003	0.000095	0.000000	0.000000
SLV4Mar22P22.00	PUT	22.00	$0.01		$0.01 / 5,636	227	3,591	73.060220%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22C25.00	CALL	25.00	$0.01		$0.01 / 5,576	154	3,420	58.381223%	0.000001	0.000000	0.000008	0.000000	0.000000
SLV4Mar22C21.00	CALL	21.00	$2.68	$2.61 / 10	$2.68 / 1	148	798	100.605215%	1.000000	-0.000187	0.000001	0.000000	0.000575
SLV4Mar22C25.50	CALL	25.50	$0.01		$0.01 / 5,564	93	1,397	74.980817%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22C20.50	CALL	20.50	$3.20	$3.10 / 10	$3.20 / 10	69	1,450	117.993776%	1.000000	-0.000183	0.000001	0.000000	0.000562
SLV4Mar22P24.50	PUT	24.50	$0.85	$0.82 / 10	$0.90 / 60	54	3,725	36.001475%	-0.999138	-0.000175	0.010987	0.000036	-0.000671
SLV4Mar22P25.00	PUT	25.00	$1.31	$1.31 / 10	$1.39 / 10	52	267	36.031125%	-1.000000	0.000222	0.000008	0.000000	-0.000685
SLV4Mar22P25.50	PUT	25.50	$2.04	$1.82 / 10	$1.90 / 10	37	99	67.822439%	-1.000000	0.000227	0.000001	0.000000	-0.000699
SLV4Mar22C20.00	CALL	20.00	$3.48	$3.60 / 10	$3.70 / 13	16	489	135.868368%	1.000000	-0.000178	0.000001	0.000000	0.000548
SLV4Mar22P21.50	PUT	21.50	$0.01		$0.01 / 5,624	10	1,506	92.220357%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22P26.50	PUT	26.50	$2.84	$2.82 / 10	$2.90 / 10	6	8	96.463555%	-1.000000	0.000236	0.000001	0.000000	-0.000726
SLV4Mar22P26.00	PUT	26.00	$2.41	$2.32 / 10	$2.40 / 10	6	225	82.451314%	-1.000000	0.000232	0.000001	0.000000	-0.000712
SLV4Mar22C18.00	CALL	18.00	$5.65	$5.60 / 60	$5.70 / 60	5	143	210.186472%	1.000000	-0.000160	0.000001	0.000000	0.000493
SLV4Mar22C27.00	CALL	27.00	$0.01		$0.01 / 4,026	4	309	120.144475%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22C19.00	CALL	19.00	$4.65	$4.60 / 10	$4.70 / 10	4	27	172.370834%	1.000000	-0.000169	0.000001	0.000000	0.000521
SLV4Mar22C26.00	CALL	26.00	$0.01		$0.01 / 5,564	1	936	90.700596%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22P20.00	PUT	20.00	$0.01		$0.01 / 4,412	1	7,758	149.815809%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22C31.00	CALL	31.00	$0.01		$0.01 / 4,090	0	176	220.609421%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22P31.00	PUT	31.00	$7.80	$7.30 / 43	$7.40 / 10	0	231	204.188040%	-1.000000	0.000276	0.000001	0.000000	-0.000849
SLV4Mar22C30.00	CALL	30.00	$0.01		$0.01 / 4,099	0	224	197.517448%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22P30.00	PUT	30.00	$6.80	$6.30 / 39	$6.40 / 10	0	128	182.382514%	-1.000000	0.000267	0.000001	0.000000	-0.000822
SLV4Mar22C29.00	CALL	29.00	$0.01		$0.01 / 4,099	0	93	173.213202%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22P29.00	PUT	29.00	$5.80	$5.30 / 38	$5.40 / 10	0	520	159.477360%	-1.000000	0.000258	0.000001	0.000000	-0.000795
SLV4Mar22C28.00	CALL	28.00	$0.01		$0.01 / 4,090	0	836	147.510596%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22P28.00	PUT	28.00	$4.80	$4.30 / 29	$4.40 / 10	0	59	135.307938%	-1.000000	0.000249	0.000001	0.000000	-0.000767
SLV4Mar22P27.00	PUT	27.00	$3.75	$3.30 / 270	$3.40 / 10	0	82	109.646450%	-1.000000	0.000240	0.000001	0.000000	-0.000740
SLV4Mar22C26.50	CALL	26.50	$0.01		$0.01 / 4,099	0	9,035	105.716490%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22P21.00	PUT	21.00	$0.01		$0.01 / 4,129	0	7,420	111.321086%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22P20.50	PUT	20.50	$0.01		$0.01 / 4,369	0	1,428	130.488974%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22P19.50	PUT	19.50	$0.01		$0.01 / 4,369	0	369	169.366778%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22C19.50	CALL	19.50	$3.75	$4.10 / 74	$4.20 / 60	0	344	153.977540%	1.000000	-0.000174	0.000001	0.000000	0.000534
SLV4Mar22P19.00	PUT	19.00	$0.01		$0.01 / 4,349	0	2,409	189.200403%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22C18.50	CALL	18.50	$4.75	$5.10 / 10	$5.20 / 10	0	49	191.091115%	1.000000	-0.000165	0.000001	0.000000	0.000507
SLV4Mar22P18.50	PUT	18.50	$0.01		$0.01 / 4,349	0	554	209.366553%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22P18.00	PUT	18.00	$0.01		$0.01 / 4,786	0	119	229.912742%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22C17.50	CALL	17.50	$5.65	$6.10 / 60	$6.20 / 10	0	218	229.689905%	1.000000	-0.000156	0.000001	0.000000	0.000479
SLV4Mar22P17.50	PUT	17.50	$0.01		$0.01 / 4,369	0	33	250.884611%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22C17.00	CALL	17.00	$6.15	$6.60 / 10	$6.70 / 10	0	15	249.644312%	1.000000	-0.000151	0.000001	0.000000	0.000466
SLV4Mar22P17.00	PUT	17.00	$0.01		$0.01 / 4,349	0	80	272.324184%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22P16.50	PUT	16.50	$0.01		$0.01 / 4,369	0	76	294.281198%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22C16.50	CALL	16.50	$6.65	$7.10 / 10	$7.20 / 10	0	59	270.092950%	1.000000	-0.000147	0.000001	0.000000	0.000452
SLV4Mar22P16.00	PUT	16.00	$0.01		$0.01 / 4,786	0	30	316.798556%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV4Mar22C16.00	CALL	16.00	$7.40	$7.60 / 10	$7.70 / 10	0	2	291.077008%	1.000000	-0.000142	0.000001	0.000000	0.000438
SLV4Mar22P15.50	PUT	15.50	$0.01		$0.01 / 4,349	0	67	339.931663%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV4Mar22C15.50	CALL	15.50	$7.90	$8.10 / 10	$8.20 / 10	0	5	312.642395%	1.000000	-0.000138	0.000000	0.000000	0.000425
SLV4Mar22P15.00	PUT	15.00	$0.01		$0.01 / 4,806	0	1	363.728313%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV4Mar22C15.00	CALL	15.00	$8.25	$8.60 / 10	$8.70 / 10	0	1	334.837987%	1.000000	-0.000134	0.000000	0.000000	0.000411
SLV4Mar22C14.00	CALL	14.00	$9.25	$9.60 / 10	$9.70 / 10	0	5	381.331382%	1.000000	-0.000125	0.000000	0.000000	0.000384
SLV4Mar22P14.00	PUT	14.00			$0.01 / 4,369	0	0	413.550040%	-0.000001	0.000000	0.000000	0.000000	0.000000