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

SLV Option Chain

End of day data from March 29, 2022 for SLV options expired on March 31, 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
SLV31Mar22C23.00	CALL	23.00	$0.19	$0.18 / 1,454	$0.19 / 980	20,112	28,917	27.308334%	0.431162	-0.031772	0.813704	0.008162	0.000799
SLV31Mar22C23.50	CALL	23.50	$0.06	$0.06 / 74	$0.07 / 1,526	5,277	21,103	30.980719%	0.116319	-0.015789	0.405167	0.004064	0.000217
SLV31Mar22C22.50	CALL	22.50	$0.50	$0.46 / 63	$0.50 / 419	2,541	12,274	26.161947%	0.807626	-0.022267	0.566169	0.005679	0.001483
SLV31Mar22P22.00	PUT	22.00	$0.03	$0.02 / 1,898	$0.03 / 3,328	1,994	10,401	32.338124%	-0.026482	-0.004928	0.126990	0.001274	-0.000050
SLV31Mar22P22.50	PUT	22.50	$0.09	$0.08 / 61	$0.09 / 1,934	1,810	5,573	28.696947%	-0.192374	-0.021947	0.566169	0.005679	-0.000367
SLV31Mar22C25.00	CALL	25.00	$0.01	$0.01 / 26	$0.02 / 4,558	1,630	19,927	52.535737%	0.000018	-0.000006	0.000164	0.000002	0.000000
SLV31Mar22C22.00	CALL	22.00	$0.92	$0.90 / 91	$0.95 / 68	1,181	32,215	28.333050%	0.973518	-0.005241	0.126990	0.001274	0.001758
SLV31Mar22P23.00	PUT	23.00	$0.29	$0.27 / 806	$0.30 / 143	917	7,234	28.647459%	-0.568838	-0.031444	0.813704	0.008162	-0.001091
SLV31Mar22C24.00	CALL	24.00	$0.03	$0.02 / 3,432	$0.03 / 214	757	20,372	35.063703%	0.015338	-0.003114	0.079877	0.000802	0.000029
SLV31Mar22P21.50	PUT	21.50	$0.02	$0.01 / 1,799	$0.02 / 3,658	276	4,270	41.150314%	-0.001240	-0.000330	0.008491	0.000085	-0.000002
SLV31Mar22P23.50	PUT	23.50	$0.63	$0.64 / 244	$0.67 / 13	248	1,765	31.160555%	-0.883681	-0.015454	0.405167	0.004064	-0.001715
SLV31Mar22P25.50	PUT	25.50	$2.57	$2.58 / 136	$2.61 / 10	192	491	54.111384%	-1.000000	0.000363	0.000002	0.000000	-0.002096
SLV31Mar22C24.50	CALL	24.50	$0.02	$0.01 / 4,214	$0.02 / 1,132	174	8,680	42.437531%	0.000761	-0.000211	0.005425	0.000054	0.000001
SLV31Mar22P24.00	PUT	24.00	$1.11	$1.10 / 21	$1.16 / 32	121	1,779	40.183547%	-0.985821	-0.002567	0.074706	0.000749	-0.001946
SLV31Mar22C26.00	CALL	26.00	$0.01		$0.01 / 2,643	119	22,140	66.934838%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P24.50	PUT	24.50	$1.63	$1.60 / 10	$1.65 / 13	101	1,233	51.047012%	-0.999239	0.000138	0.005425	0.000054	-0.002012
SLV31Mar22C20.00	CALL	20.00	$2.89	$2.86 / 10	$2.93 / 150	89	5,659	64.342324%	1.000000	-0.000285	0.000001	0.000000	0.001644
SLV31Mar22P21.00	PUT	21.00	$0.01		$0.01 / 2,224	88	7,196	49.680571%	-0.000017	-0.000006	0.000155	0.000002	0.000000
SLV31Mar22P25.00	PUT	25.00	$2.11	$2.09 / 22	$2.15 / 23	64	876	60.462495%	-0.999982	0.000350	0.000164	0.000002	-0.002055
SLV31Mar22P20.50	PUT	20.50	$0.01		$0.01 / 6,988	51	8,915	61.110452%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C21.00	CALL	21.00	$1.89	$1.88 / 309	$1.94 / 264	23	6,078	49.028128%	0.999983	-0.000305	0.000155	0.000002	0.001726
SLV31Mar22P20.00	PUT	20.00	$0.02		$0.01 / 7,167	20	6,236	72.553830%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C21.50	CALL	21.50	$1.43	$1.38 / 16	$1.44 / 23	17	7,569	43.293427%	0.998760	-0.000636	0.008491	0.000085	0.001765
SLV31Mar22P27.00	PUT	27.00	$4.12	$4.05 / 429	$4.15 / 272	12	253	84.769813%	-1.000000	0.000385	0.000001	0.000000	-0.002219
SLV31Mar22C25.50	CALL	25.50	$0.01		$0.01 / 173	10	7,268	58.190748%	0.000001	0.000000	0.000002	0.000000	0.000000
SLV31Mar22P27.50	PUT	27.50	$5.25	$4.55 / 251	$4.65 / 285	8	217	92.741179%	-1.000000	0.000392	0.000001	0.000000	-0.002260
SLV31Mar22P19.50	PUT	19.50	$0.01		$0.01 / 7,232	8	2,753	84.083241%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C27.00	CALL	27.00	$0.01		$0.01 / 7,244	4	6,702	83.465456%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P26.00	PUT	26.00	$3.25	$3.05 / 589	$3.15 / 446	4	736	68.003111%	-1.000000	0.000370	0.000001	0.000000	-0.002137
SLV31Mar22C30.00	CALL	30.00	$0.01		$0.01 / 6,201	3	14,390	127.374401%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C28.00	CALL	28.00	$0.01		$0.01 / 7,297	2	9,591	98.938906%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P32.00	PUT	32.00	$9.25	$9.05 / 49	$9.15 / 119	1	20	155.551790%	-1.000000	0.000456	0.000001	0.000000	-0.002630
SLV31Mar22P30.00	PUT	30.00	$7.40	$7.05 / 355	$7.15 / 396	1	388	129.355009%	-1.000000	0.000427	0.000001	0.000000	-0.002466
SLV31Mar22P28.00	PUT	28.00	$5.35	$5.05 / 407	$5.15 / 302	1	291	100.474780%	-1.000000	0.000399	0.000001	0.000000	-0.002301
SLV31Mar22P37.00	PUT	37.00	$13.75	$14.05 / 49	$14.15 / 119	0	0	212.408750%	-1.000000	0.000527	0.000001	0.000000	-0.003041
SLV31Mar22C37.00	CALL	37.00	$0.01		$0.01 / 6,545	0	50	208.891860%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P36.00	PUT	36.00	$12.80	$13.05 / 49	$13.15 / 119	0	0	201.859423%	-1.000000	0.000513	0.000001	0.000000	-0.002959
SLV31Mar22C36.00	CALL	36.00	$0.01		$0.01 / 6,545	0	16	198.563179%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P35.00	PUT	35.00	$11.35	$12.05 / 49	$12.15 / 121	0	0	190.932844%	-1.000000	0.000499	0.000001	0.000000	-0.002877
SLV31Mar22C35.00	CALL	35.00	$0.01		$0.01 / 6,540	0	73	187.853466%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P34.00	PUT	34.00	$10.10	$11.05 / 49	$11.15 / 49	0	0	179.597956%	-1.000000	0.000484	0.000001	0.000000	-0.002794
SLV31Mar22C34.00	CALL	34.00	$0.01		$0.01 / 6,545	0	24	176.738838%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C33.00	CALL	33.00	$0.01		$0.01 / 6,545	0	51	165.177098%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P33.00	PUT	33.00	$9.80	$10.05 / 49	$10.15 / 119	0	0	167.818597%	-1.000000	0.000470	0.000001	0.000000	-0.002712
SLV31Mar22C32.00	CALL	32.00	$0.02		$0.01 / 7,209	0	1,000	153.129477%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P31.00	PUT	31.00	$7.90	$8.05 / 117	$8.15 / 49	0	1	142.752054%	-1.000000	0.000442	0.000001	0.000000	-0.002548
SLV31Mar22C31.00	CALL	31.00	$0.01		$0.01 / 6,201	0	1,078	140.545874%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P29.00	PUT	29.00	$5.45	$6.05 / 138	$6.15 / 182	0	54	115.292754%	-1.000000	0.000413	0.000001	0.000000	-0.002383
SLV31Mar22C29.00	CALL	29.00	$0.01		$0.01 / 7,317	0	1,990	113.533753%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P28.50	PUT	28.50	$5.35	$5.55 / 202	$5.65 / 200	0	169	107.983595%	-1.000000	0.000406	0.000001	0.000000	-0.002342
SLV31Mar22C28.50	CALL	28.50	$0.01		$0.01 / 7,310	0	28,424	106.337629%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C27.50	CALL	27.50	$0.01		$0.01 / 7,274	0	14,469	91.320173%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P26.50	PUT	26.50	$2.99	$3.55 / 583	$3.65 / 324	0	604	76.534677%	-1.000000	0.000378	0.000001	0.000000	-0.002178
SLV31Mar22C26.50	CALL	26.50	$0.01		$0.01 / 4,880	0	31,448	75.346836%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C20.50	CALL	20.50	$2.42	$2.40 / 16	$2.43 / 111	0	2,246	53.832823%	1.000000	-0.000292	0.000001	0.000000	0.001685
SLV31Mar22C19.50	CALL	19.50	$3.64	$3.35 / 353	$3.45 / 240	0	1,126	83.128916%	1.000000	-0.000278	0.000001	0.000000	0.001603
SLV31Mar22C19.00	CALL	19.00	$3.92	$3.85 / 350	$3.95 / 310	0	1,930	94.699322%	1.000000	-0.000271	0.000001	0.000000	0.001562
SLV31Mar22P19.00	PUT	19.00	$0.01		$0.01 / 7,284	0	1,606	95.738522%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C18.50	CALL	18.50	$4.64	$4.35 / 363	$4.45 / 295	0	236	106.444462%	1.000000	-0.000264	0.000001	0.000000	0.001520
SLV31Mar22P18.50	PUT	18.50	$0.01		$0.01 / 6,190	0	1,609	107.561954%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C18.00	CALL	18.00	$4.92	$4.85 / 604	$4.95 / 312	0	493	118.394067%	1.000000	-0.000256	0.000001	0.000000	0.001479
SLV31Mar22P18.00	PUT	18.00	$0.01		$0.01 / 6,200	0	10,060	119.584319%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P17.00	PUT	17.00	$0.01		$0.01 / 7,331	0	789	144.346003%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C17.00	CALL	17.00	$6.14	$5.85 / 450	$5.95 / 314	0	347	143.026952%	1.000000	-0.000242	0.000001	0.000000	0.001397
SLV31Mar22C16.00	CALL	16.00	$7.13	$6.85 / 573	$6.95 / 275	0	305	168.826364%	1.000000	-0.000228	0.000001	0.000000	0.001315
SLV31Mar22P16.00	PUT	16.00	$0.01		$0.01 / 7,331	0	2,040	170.254509%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P15.00	PUT	15.00	$0.01		$0.01 / 7,331	0	427	197.553505%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C15.00	CALL	15.00	$7.90	$7.85 / 723	$7.95 / 353	0	1,374	196.030424%	1.000000	-0.000214	0.000001	0.000000	0.001233