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

SLV Option Chain

End of day data from March 25, 2022 for SLV options expired on March 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
SLV25Mar22C23.50	CALL	23.50	$0.01		$0.01 / 345	8,359	7,037	4.070323%	0.467130	-0.055620	1.424700	0.004885	0.000298
SLV25Mar22C24.00	CALL	24.00	$0.01		$0.01 / 6,067	3,613	12,031	27.997011%	0.031906	-0.010001	0.256573	0.000880	0.000020
SLV25Mar22P23.50	PUT	23.50	$0.05	$0.04 / 1	$0.05 / 111	2,936	3,759	6.342384%	-0.532870	-0.055311	1.424700	0.004885	-0.000346
SLV25Mar22C23.00	CALL	23.00	$0.46	$0.44 / 141	$0.52 / 48	2,689	6,451	22.615784%	0.957881	-0.012828	0.321996	0.001104	0.000603
SLV25Mar22P24.00	PUT	24.00	$0.54	$0.52 / 6	$0.57 / 284	1,206	2,357	33.376679%	-0.968094	-0.009685	0.256573	0.000880	-0.000637
SLV25Mar22P22.50	PUT	22.50	$0.01		$0.01 / 7,732	693	3,524	47.247347%	-0.000175	-0.000093	0.002394	0.000008	0.000000
SLV25Mar22C24.50	CALL	24.50	$0.01		$0.01 / 6,346	378	4,604	47.124756%	0.000167	-0.000089	0.002290	0.000008	0.000000
SLV25Mar22P23.00	PUT	23.00	$0.01		$0.01 / 5,183	327	4,117	26.497573%	-0.042119	-0.012525	0.321996	0.001104	-0.000027
SLV25Mar22P24.50	PUT	24.50	$1.04	$1.00 / 326	$1.06 / 142	262	586	42.157898%	-0.999833	0.000233	0.002290	0.000008	-0.000671
SLV25Mar22C22.00	CALL	22.00	$1.47	$1.44 / 153	$1.48 / 10	193	1,687	58.706528%	1.000000	-0.000289	0.000001	0.000000	0.000603
SLV25Mar22C22.50	CALL	22.50	$0.98	$0.94 / 150	$1.01 / 20	141	1,249	40.674401%	0.999825	-0.000389	0.002394	0.000008	0.000616
SLV25Mar22P25.00	PUT	25.00	$1.54	$1.52 / 24	$1.56 / 136	133	244	69.806943%	-1.000000	0.000329	0.000001	0.000000	-0.000685
SLV25Mar22C25.00	CALL	25.00	$0.01		$0.01 / 7,441	114	5,916	64.585777%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P21.00	PUT	21.00	$0.01		$0.01 / 6,843	51	6,849	105.630640%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C21.00	CALL	21.00	$2.45	$2.44 / 141	$2.50 / 220	36	302	94.175570%	1.000000	-0.000276	0.000001	0.000000	0.000575
SLV25Mar22C26.00	CALL	26.00	$0.01		$0.01 / 6,764	31	3,894	96.535834%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P20.00	PUT	20.00	$0.01		$0.01 / 5,528	20	503	144.351628%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C25.50	CALL	25.50	$0.01		$0.01 / 7,561	17	7,948	80.968432%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C20.50	CALL	20.50	$2.97	$2.94 / 143	$2.99 / 51	16	96	123.759145%	1.000000	-0.000270	0.000001	0.000000	0.000562
SLV25Mar22C21.50	CALL	21.50	$1.95	$1.94 / 137	$2.00 / 199	15	172	76.467156%	1.000000	-0.000283	0.000001	0.000000	0.000589
SLV25Mar22P21.50	PUT	21.50	$0.01		$0.01 / 7,895	12	5,077	86.373013%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P16.50	PUT	16.50	$0.01		$0.01 / 5,587	12	1,441	289.252762%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C20.00	CALL	20.00	$3.49	$3.40 / 585	$3.50 / 127	10	75	143.474266%	1.000000	-0.000263	0.000001	0.000000	0.000548
SLV25Mar22P22.00	PUT	22.00	$0.01		$0.01 / 6,645	6	2,183	67.000251%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C30.00	CALL	30.00	$0.01		$0.01 / 5,560	1	1,810	202.815831%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P25.50	PUT	25.50	$2.07	$2.00 / 274	$2.06 / 141	1	718	73.587540%	-1.000000	0.000335	0.000001	0.000000	-0.000699
SLV25Mar22C19.50	CALL	19.50	$3.93	$3.90 / 437	$4.00 / 66	1	39	163.072383%	1.000000	-0.000256	0.000001	0.000000	0.000534
SLV25Mar22C37.00	CALL	37.00	$0.01		$0.01 / 5,529	0	100	344.976828%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV25Mar22P37.00	PUT	37.00		$13.50 / 20	$13.60 / 184	0	0	387.044801%	-1.000000	0.000487	0.000000	0.000000	-0.001014
SLV25Mar22C36.00	CALL	36.00			$0.01 / 1,505	0	0	326.996102%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P36.00	PUT	36.00	$12.80	$12.45 / 253	$12.60 / 118	0	0	247.340434%	-1.000000	0.000473	0.000001	0.000000	-0.000986
SLV25Mar22C35.00	CALL	35.00	$0.02		$0.01 / 3,540	0	50	308.349024%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P35.00	PUT	35.00	$11.15	$11.45 / 319	$11.60 / 127	0	0	231.971115%	-1.000000	0.000460	0.000001	0.000000	-0.000959
SLV25Mar22C34.00	CALL	34.00	$0.01		$0.01 / 1,728	0	32	288.980402%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P34.00	PUT	34.00		$10.50 / 20	$10.60 / 198	0	0	325.872373%	-1.000000	0.000447	0.000001	0.000000	-0.000931
SLV25Mar22P33.00	PUT	33.00		$9.50 / 20	$9.60 / 198	0	0	303.799907%	-1.000000	0.000434	0.000001	0.000000	-0.000904
SLV25Mar22C33.00	CALL	33.00			$0.01 / 1,372	0	0	268.826021%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P32.00	PUT	32.00		$8.45 / 386	$8.60 / 231	0	0	182.769216%	-1.000000	0.000421	0.000001	0.000000	-0.000877
SLV25Mar22C32.00	CALL	32.00	$0.01		$0.01 / 1,412	0	34	247.811477%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P31.00	PUT	31.00	$7.10	$7.45 / 354	$7.60 / 211	0	0	165.198931%	-1.000000	0.000408	0.000001	0.000000	-0.000849
SLV25Mar22C31.00	CALL	31.00	$0.01		$0.01 / 1,753	0	36	225.842691%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P30.00	PUT	30.00	$6.00	$6.50 / 27	$6.60 / 229	0	0	231.265069%	-1.000000	0.000395	0.000001	0.000000	-0.000822
SLV25Mar22C29.00	CALL	29.00	$0.01		$0.01 / 5,562	0	584	178.593620%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P29.00	PUT	29.00	$6.20	$5.50 / 24	$5.60 / 215	0	0	204.529789%	-1.000000	0.000381	0.000001	0.000000	-0.000795
SLV25Mar22C28.00	CALL	28.00	$0.01		$0.01 / 5,562	0	2,645	152.993795%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P28.00	PUT	28.00	$4.60	$4.50 / 20	$4.60 / 201	0	0	176.194661%	-1.000000	0.000368	0.000001	0.000000	-0.000767
SLV25Mar22C27.00	CALL	27.00	$0.01		$0.01 / 8,118	0	2,291	125.772565%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P27.00	PUT	27.00	$3.45	$3.50 / 96	$3.60 / 236	0	31	145.943136%	-1.000000	0.000355	0.000001	0.000000	-0.000740
SLV25Mar22C26.50	CALL	26.50	$0.01		$0.01 / 7,466	0	1,500	111.437340%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P26.50	PUT	26.50	$3.20	$3.00 / 110	$3.10 / 345	0	58	129.958562%	-1.000000	0.000348	0.000001	0.000000	-0.000726
SLV25Mar22P26.00	PUT	26.00	$2.69	$2.50 / 88	$2.57 / 126	0	56	97.041879%	-1.000000	0.000342	0.000001	0.000000	-0.000712
SLV25Mar22P20.50	PUT	20.50	$0.01		$0.01 / 5,587	0	695	124.924005%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P19.50	PUT	19.50	$0.01		$0.01 / 1,918	0	32	163.989009%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C19.00	CALL	19.00	$4.75	$4.40 / 331	$4.50 / 87	0	43	182.944842%	1.000000	-0.000250	0.000001	0.000000	0.000521
SLV25Mar22P19.00	PUT	19.00	$0.01		$0.01 / 5,587	0	177	183.897874%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C18.50	CALL	18.50	$4.70	$4.90 / 323	$5.00 / 87	0	16	203.143165%	1.000000	-0.000243	0.000001	0.000000	0.000507
SLV25Mar22P18.50	PUT	18.50	$0.01		$0.01 / 3,539	0	97	204.130025%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C18.00	CALL	18.00	$5.05	$5.40 / 333	$5.50 / 87	0	1	223.717603%	1.000000	-0.000237	0.000001	0.000000	0.000493
SLV25Mar22P18.00	PUT	18.00	$0.01		$0.01 / 3,541	0	98	224.735802%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C17.50	CALL	17.50	$6.04	$5.90 / 344	$6.00 / 104	0	4	244.713125%	1.000000	-0.000230	0.000001	0.000000	0.000479
SLV25Mar22P17.50	PUT	17.50			$0.01 / 1,505	0	0	245.760329%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C17.00	CALL	17.00	$6.15	$6.40 / 287	$6.50 / 102	0	11	266.175339%	1.000000	-0.000224	0.000001	0.000000	0.000466
SLV25Mar22P17.00	PUT	17.00	$0.03		$0.01 / 1,918	0	30	267.250343%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C16.50	CALL	16.50	$5.00	$6.90 / 309	$7.00 / 103	0	10	288.152771%	1.000000	-0.000217	0.000001	0.000000	0.000452
SLV25Mar22C16.00	CALL	16.00	$7.50	$7.40 / 314	$7.55 / 340	0	5	341.025540%	1.000000	-0.000210	0.000001	0.000000	0.000438
SLV25Mar22P16.00	PUT	16.00	$0.01		$0.01 / 1,753	0	1	311.813955%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22P15.50	PUT	15.50			$0.01 / 1,753	0	0	334.986622%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV25Mar22C15.50	CALL	15.50		$7.90 / 303	$8.00 / 20	0	0	333.840882%	1.000000	-0.000204	0.000001	0.000000	0.000425
SLV25Mar22P15.00	PUT	15.00	$0.01		$0.01 / 3,544	0	65	358.820015%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV25Mar22C15.00	CALL	15.00	$7.63	$8.40 / 362	$8.50 / 64	0	10	357.652862%	1.000000	-0.000197	0.000000	0.000000	0.000411