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

SLV Option Chain

End of day data from March 18, 2022 for SLV options expired on March 18, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $17.70 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV18Mar22C23.00	CALL	23.00	$0.01	$0.01 / 271	$0.02 / 63	12,836	46,467	3.094967%	0.502747	-0.054063	1.475586	0.004803	0.000314
SLV18Mar22P23.00	PUT	23.00	$0.01		$0.01 / 157	12,561	20,014	2.110780%	-0.497253	-0.053790	1.475586	0.004803	-0.000316
SLV18Mar22C22.50	CALL	22.50	$0.50	$0.51 / 50	$0.57 / 24	5,401	12,335	41.332399%	0.969721	-0.009527	0.253618	0.000825	0.000597
SLV18Mar22C23.50	CALL	23.50	$0.01		$0.01 / 1,696	3,816	33,933	27.527287%	0.034173	-0.010251	0.280252	0.000912	0.000021
SLV18Mar22P24.00	PUT	24.00	$1.05	$0.96 / 79	$1.01 / 87	2,448	8,498	28.757519%	-0.999849	0.000206	0.002153	0.000007	-0.000657
SLV18Mar22P23.50	PUT	23.50	$0.50	$0.46 / 8	$0.53 / 21	2,334	6,874	23.479934%	-0.965827	-0.009973	0.280252	0.000912	-0.000622
SLV18Mar22C24.00	CALL	24.00	$0.01		$0.01 / 3,659	1,344	27,974	47.151595%	0.000151	-0.000079	0.002153	0.000007	0.000000
SLV18Mar22C22.00	CALL	22.00	$1.02	$1.00 / 156	$1.06 / 4	1,241	34,374	62.627200%	0.999924	-0.000302	0.001128	0.000004	0.000603
SLV18Mar22C20.00	CALL	20.00	$3.04	$2.98 / 249	$3.05 / 137	1,024	6,417	136.735056%	1.000000	-0.000237	0.000001	0.000000	0.000548
SLV18Mar22P22.50	PUT	22.50	$0.01		$0.01 / 2,118	736	6,073	28.156107%	-0.030279	-0.009260	0.253618	0.000825	-0.000019
SLV18Mar22C24.50	CALL	24.50	$0.01		$0.01 / 3,344	533	11,567	65.018150%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C21.50	CALL	21.50	$1.49	$1.49 / 45	$1.54 / 30	192	2,421	74.504205%	1.000000	-0.000255	0.000001	0.000000	0.000589
SLV18Mar22P24.50	PUT	24.50	$1.49	$1.45 / 15	$1.51 / 90	176	1,682	58.125200%	-1.000000	0.000291	0.000001	0.000000	-0.000671
SLV18Mar22P25.00	PUT	25.00	$2.02	$1.96 / 15	$2.01 / 28	163	2,063	53.418477%	-1.000000	0.000297	0.000001	0.000000	-0.000685
SLV18Mar22P27.00	PUT	27.00	$4.00	$3.95 / 184	$4.05 / 399	131	338	98.230858%	-1.000000	0.000320	0.000001	0.000000	-0.000740
SLV18Mar22C25.00	CALL	25.00	$0.01		$0.01 / 3,748	131	25,026	81.761301%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P26.00	PUT	26.00	$2.92	$2.93 / 59	$3.05 / 293	124	248	125.971190%	-1.000000	0.000308	0.000001	0.000000	-0.000712
SLV18Mar22P21.00	PUT	21.00	$0.01		$0.01 / 3,573	110	33,042	89.224674%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C20.50	CALL	20.50	$2.49	$2.49 / 20	$2.57 / 23	87	1,315	131.955866%	1.000000	-0.000243	0.000001	0.000000	0.000562
SLV18Mar22C21.00	CALL	21.00	$1.94	$1.99 / 57	$2.04 / 31	78	4,520	95.327649%	1.000000	-0.000249	0.000001	0.000000	0.000575
SLV18Mar22C25.50	CALL	25.50	$0.01		$0.01 / 3,648	61	7,829	97.655291%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P30.00	PUT	30.00	$6.98	$6.95 / 178	$7.05 / 409	50	50	157.089935%	-1.000000	0.000356	0.000001	0.000000	-0.000822
SLV18Mar22C26.00	CALL	26.00	$0.01		$0.01 / 3,191	49	20,286	112.861191%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P25.50	PUT	25.50	$2.49	$2.46 / 106	$2.50 / 106	25	312	88.548974%	-1.000000	0.000303	0.000001	0.000000	-0.000699
SLV18Mar22P22.00	PUT	22.00	$0.01		$0.01 / 2,144	24	25,072	49.269755%	-0.000076	-0.000041	0.001128	0.000004	0.000000
SLV18Mar22P21.50	PUT	21.50	$0.01		$0.01 / 3,470	14	14,119	69.425934%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C28.00	CALL	28.00	$0.01		$0.01 / 4,824	11	2,465	168.442461%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C19.00	CALL	19.00	$4.00	$3.95 / 706	$4.05 / 138	9	1,080	167.057122%	1.000000	-0.000225	0.000001	0.000000	0.000521
SLV18Mar22C30.00	CALL	30.00	$0.01		$0.01 / 3,457	4	2,873	217.777654%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C16.50	CALL	16.50	$6.65	$6.45 / 662	$6.55 / 135	4	161	273.151888%	1.000000	-0.000196	0.000001	0.000000	0.000452
SLV18Mar22C27.00	CALL	27.00	$0.01		$0.01 / 4,283	3	7,936	141.578585%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C18.00	CALL	18.00	$5.00	$4.95 / 667	$5.05 / 139	3	471	208.239988%	1.000000	-0.000214	0.000001	0.000000	0.000493
SLV18Mar22C13.00	CALL	13.00	$10.15	$9.95 / 494	$10.05 / 80	2	853	470.434665%	1.000000	-0.000154	0.000000	0.000000	0.000356
SLV18Mar22C26.50	CALL	26.50	$0.01		$0.01 / 4,211	1	3,588	127.477104%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C15.00	CALL	15.00	$8.15	$7.95 / 805	$8.05 / 138	1	267	343.033043%	1.000000	-0.000178	0.000001	0.000000	0.000411
SLV18Mar22C14.00	CALL	14.00	$9.13	$8.95 / 522	$9.05 / 138	1	380	393.107974%	1.000000	-0.000166	0.000000	0.000000	0.000384
SLV18Mar22C37.00	CALL	37.00	$0.01		$0.01 / 3,628	0	949	359.121668%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV18Mar22P37.00	PUT	37.00	$13.80	$13.90 / 76	$14.05 / 109	0	0	377.332628%	-1.000000	0.000439	0.000000	0.000000	-0.001014
SLV18Mar22C36.00	CALL	36.00	$0.02		$0.01 / 3,853	0	4,190	341.217687%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV18Mar22P36.00	PUT	36.00	$12.95	$12.95 / 91	$13.05 / 168	0	0	256.537572%	-1.000000	0.000427	0.000000	0.000000	-0.000986
SLV18Mar22C35.00	CALL	35.00	$0.01		$0.01 / 3,494	0	3,883	322.654450%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P35.00	PUT	35.00	$11.87	$11.95 / 188	$12.05 / 230	0	0	241.295725%	-1.000000	0.000415	0.000001	0.000000	-0.000959
SLV18Mar22P34.00	PUT	34.00	$10.75	$10.90 / 114	$11.05 / 74	0	0	319.280867%	-1.000000	0.000403	0.000001	0.000000	-0.000931
SLV18Mar22C34.00	CALL	34.00	$0.01		$0.01 / 3,472	0	1,256	303.383495%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P33.00	PUT	33.00	$9.90	$9.90 / 85	$10.05 / 84	0	0	298.387178%	-1.000000	0.000391	0.000001	0.000000	-0.000904
SLV18Mar22C33.00	CALL	33.00	$0.01		$0.01 / 3,697	0	2,161	283.337869%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C32.00	CALL	32.00	$0.01		$0.01 / 3,503	0	4,366	262.448101%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P32.00	PUT	32.00	$8.75	$8.95 / 301	$9.05 / 467	0	0	192.540255%	-1.000000	0.000380	0.000001	0.000000	-0.000877
SLV18Mar22C31.00	CALL	31.00	$0.02		$0.01 / 3,517	0	2,363	240.628682%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P31.00	PUT	31.00	$7.60	$7.90 / 68	$8.05 / 98	0	0	253.834421%	-1.000000	0.000368	0.000001	0.000000	-0.000849
SLV18Mar22C29.50	CALL	29.50	$0.02		$0.01 / 3,461	0	1,447	205.927672%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P29.50	PUT	29.50	$5.70	$6.40 / 81	$6.55 / 99	0	14	217.592096%	-1.000000	0.000350	0.000001	0.000000	-0.000808
SLV18Mar22C29.00	CALL	29.00	$0.01		$0.01 / 3,427	0	714	193.771619%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P29.00	PUT	29.00	$6.30	$5.95 / 179	$6.05 / 429	0	311	138.313402%	-1.000000	0.000344	0.000001	0.000000	-0.000795
SLV18Mar22C28.50	CALL	28.50	$0.01		$0.01 / 4,474	0	6,741	181.282923%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P28.50	PUT	28.50	$4.90	$5.40 / 35	$5.55 / 85	0	12	191.822044%	-1.000000	0.000338	0.000001	0.000000	-0.000781
SLV18Mar22P28.00	PUT	28.00	$4.18	$4.95 / 137	$5.05 / 325	0	120	118.728737%	-1.000000	0.000332	0.000001	0.000000	-0.000767
SLV18Mar22P27.50	PUT	27.50	$3.65	$4.45 / 177	$4.55 / 397	0	169	108.601837%	-1.000000	0.000326	0.000001	0.000000	-0.000753
SLV18Mar22C27.50	CALL	27.50	$0.01		$0.01 / 4,393	0	4,984	155.217647%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P26.50	PUT	26.50	$2.69	$3.40 / 218	$3.55 / 120	0	73	135.442978%	-1.000000	0.000314	0.000001	0.000000	-0.000726
SLV18Mar22P20.50	PUT	20.50	$0.01		$0.01 / 3,117	0	8,997	108.924260%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P20.00	PUT	20.00	$0.01		$0.01 / 4,008	0	16,745	128.681658%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P19.50	PUT	19.50	$0.01		$0.01 / 4,914	0	1,206	148.591483%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C19.50	CALL	19.50	$4.30	$3.45 / 770	$3.55 / 138	0	429	146.936175%	1.000000	-0.000231	0.000001	0.000000	0.000534
SLV18Mar22P19.00	PUT	19.00	$0.01		$0.01 / 5,665	0	8,506	168.732740%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P18.50	PUT	18.50	$0.01		$0.01 / 3,029	0	1,661	189.169270%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C18.50	CALL	18.50	$5.15	$4.45 / 347	$4.60 / 300	0	39	217.046561%	1.000000	-0.000219	0.000001	0.000000	0.000507
SLV18Mar22P18.00	PUT	18.00	$0.01		$0.01 / 5,126	0	2,706	209.955120%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C17.50	CALL	17.50	$6.20	$5.45 / 337	$5.60 / 298	0	6	263.771431%	1.000000	-0.000208	0.000001	0.000000	0.000479
SLV18Mar22P17.50	PUT	17.50	$0.01		$0.01 / 4,916	0	972	231.143110%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C17.00	CALL	17.00	$5.70	$5.95 / 907	$6.05 / 199	0	207	251.030757%	1.000000	-0.000202	0.000001	0.000000	0.000466
SLV18Mar22P17.00	PUT	17.00	$0.01		$0.01 / 2,024	0	2,167	252.781574%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P16.50	PUT	16.50	$0.01		$0.01 / 1,904	0	15	274.919462%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C16.00	CALL	16.00	$7.40	$6.95 / 760	$7.05 / 138	0	192	295.825114%	1.000000	-0.000190	0.000001	0.000000	0.000438
SLV18Mar22P16.00	PUT	16.00	$0.01		$0.01 / 5,036	0	431	297.607587%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P15.50	PUT	15.50	$0.01		$0.01 / 2,024	0	93	320.895209%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22C15.50	CALL	15.50	$7.65	$7.45 / 569	$7.60 / 68	0	54	363.427209%	1.000000	-0.000184	0.000001	0.000000	0.000425
SLV18Mar22P15.00	PUT	15.00	$0.02		$0.01 / 5,016	0	759	344.841824%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV18Mar22P14.00	PUT	14.00	$0.01		$0.01 / 5,322	0	140	394.937264%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Mar22P13.00	PUT	13.00	$0.01		$0.01 / 4,810	0	285	448.422490%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Mar22C12.00	CALL	12.00	$11.40	$10.95 / 686	$11.10 / 578	0	65	568.404698%	1.000000	-0.000142	0.000000	0.000000	0.000329
SLV18Mar22P12.00	PUT	12.00			$0.01 / 1,200	0	0	505.936313%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Mar22P11.00	PUT	11.00			$0.01 / 1,200	0	0	568.270620%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Mar22C11.00	CALL	11.00	$12.10	$11.95 / 547	$12.10 / 732	0	1	637.423234%	1.000000	-0.000130	0.000000	0.000000	0.000301
SLV18Mar22C10.00	CALL	10.00	$13.25	$12.95 / 327	$13.10 / 577	0	10	712.922999%	1.000000	-0.000119	0.000000	0.000000	0.000274
SLV18Mar22P10.00	PUT	10.00			$0.01 / 1,200	0	0	636.445478%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Mar22C9.00	CALL	9.00	$14.25	$13.95 / 909	$14.10 / 1,219	0	12	796.407661%	1.000000	-0.000107	0.000000	0.000000	0.000247
SLV18Mar22P9.00	PUT	9.00			$0.01 / 1,200	0	0	711.791788%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Mar22C8.00	CALL	8.00	$15.30	$14.95 / 672	$15.10 / 840	0	1	889.927222%	1.000000	-0.000095	0.000000	0.000000	0.000219
SLV18Mar22P8.00	PUT	8.00			$0.01 / 1,200	0	0	796.135793%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV18Mar22C7.00	CALL	7.00	$16.20	$15.95 / 323	$16.10 / 171	0	35	996.385065%	1.000000	-0.000083	0.000000	0.000000	0.000192
SLV18Mar22P7.00	PUT	7.00			$0.01 / 2,028	0	0	892.046040%	-0.000001	0.000000	0.000000	0.000000	0.000000