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

SLV Option Chain

End of day data from March 30, 2022 for SLV options expired on March 31, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.36 | 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	$0.13	$0.12 / 847	$0.14 / 946	9,614	32,562	21.245395%	0.473615	-0.039221	1.013895	0.006768	0.000588
SLV31Mar22C22.00	CALL	22.00	$0.94	$0.93 / 204	$0.97 / 15	5,139	32,122	29.081492%	0.994369	-0.001882	0.040934	0.000273	0.001198
SLV31Mar22C23.50	CALL	23.50	$0.02	$0.02 / 3,689	$0.03 / 1,626	4,013	20,492	25.724820%	0.092683	-0.016320	0.422720	0.002822	0.000116
SLV31Mar22C24.00	CALL	24.00	$0.01	$0.01 / 997	$0.02 / 3,895	1,066	20,026	37.038587%	0.005292	-0.001494	0.038737	0.000259	0.000007
SLV31Mar22P22.50	PUT	22.50	$0.03	$0.02 / 330	$0.03 / 2,194	692	5,719	24.198621%	-0.111290	-0.018575	0.482951	0.003224	-0.000141
SLV31Mar22C22.50	CALL	22.50	$0.50	$0.46 / 10	$0.49 / 16	628	11,833	15.997386%	0.888710	-0.018888	0.482951	0.003224	0.001092
SLV31Mar22P23.00	PUT	23.00	$0.19	$0.18 / 24	$0.19 / 57	614	7,213	25.033662%	-0.526385	-0.038901	1.013895	0.006768	-0.000672
SLV31Mar22C24.50	CALL	24.50	$0.01		$0.01 / 2,497	418	8,655	46.754408%	0.000084	-0.000033	0.000857	0.000006	0.000000
SLV31Mar22P25.00	PUT	25.00	$2.04	$2.04 / 30	$2.07 / 10	369	826	69.493916%	-1.000000	0.000348	0.000005	0.000000	-0.001370
SLV31Mar22P24.00	PUT	24.00	$1.05	$1.04 / 260	$1.08 / 91	304	1,672	43.684420%	-0.994708	-0.001160	0.038737	0.000259	-0.001308
SLV31Mar22P22.00	PUT	22.00	$0.01		$0.01 / 3,769	250	11,150	34.025242%	-0.005631	-0.001576	0.040934	0.000273	-0.000007
SLV31Mar22C25.00	CALL	25.00	$0.01		$0.01 / 4,590	163	20,023	58.568125%	0.000001	0.000000	0.000005	0.000000	0.000000
SLV31Mar22P26.00	PUT	26.00	$2.92	$3.00 / 416	$3.10 / 159	112	733	90.579464%	-1.000000	0.000362	0.000001	0.000000	-0.001425
SLV31Mar22C20.00	CALL	20.00	$2.96	$2.93 / 55	$2.97 / 59	73	5,651	89.163656%	1.000000	-0.000278	0.000001	0.000000	0.001096
SLV31Mar22C21.50	CALL	21.50	$1.42	$1.43 / 16	$1.47 / 271	68	7,568	47.418322%	0.999948	-0.000320	0.000548	0.000004	0.001178
SLV31Mar22C18.00	CALL	18.00	$5.05	$4.90 / 295	$5.00 / 224	65	493	162.429763%	1.000000	-0.000251	0.000001	0.000000	0.000986
SLV31Mar22P23.50	PUT	23.50	$0.56	$0.56 / 24	$0.59 / 11	59	1,690	31.150781%	-0.907317	-0.015992	0.422720	0.002822	-0.001172
SLV31Mar22C21.00	CALL	21.00	$1.93	$1.93 / 55	$1.97 / 48	55	6,079	61.367836%	1.000000	-0.000292	0.000001	0.000000	0.001151
SLV31Mar22P21.00	PUT	21.00	$0.01		$0.01 / 5,730	40	7,226	62.348971%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C25.50	CALL	25.50	$0.01		$0.01 / 5,854	22	7,266	69.790157%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P20.00	PUT	20.00	$0.01		$0.01 / 5,730	18	6,216	90.286350%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P24.50	PUT	24.50	$1.56	$1.54 / 14	$1.58 / 16	17	1,205	58.403462%	-0.999916	0.000308	0.000857	0.000006	-0.001342
SLV31Mar22C17.00	CALL	17.00	$6.15	$5.90 / 228	$6.00 / 243	14	347	195.179266%	1.000000	-0.000237	0.000001	0.000000	0.000931
SLV31Mar22P21.50	PUT	21.50	$0.01		$0.01 / 5,570	11	4,295	48.320580%	-0.000052	-0.000021	0.000548	0.000004	0.000000
SLV31Mar22C30.00	CALL	30.00	$0.01		$0.01 / 5,730	10	14,387	154.658054%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C20.50	CALL	20.50	$2.55	$2.43 / 49	$2.47 / 58	10	2,246	75.246733%	1.000000	-0.000285	0.000001	0.000000	0.001123
SLV31Mar22P28.00	PUT	28.00	$5.00	$5.00 / 268	$5.10 / 168	6	287	133.219350%	-1.000000	0.000390	0.000001	0.000000	-0.001534
SLV31Mar22C26.00	CALL	26.00	$0.01		$0.01 / 5,629	6	22,137	80.525404%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C15.00	CALL	15.00	$7.91	$7.90 / 1,148	$8.00 / 765	6	1,374	265.475070%	1.000000	-0.000209	0.000001	0.000000	0.000822
SLV31Mar22P28.50	PUT	28.50	$5.45	$5.50 / 86	$5.60 / 26	5	164	143.038819%	-1.000000	0.000397	0.000001	0.000000	-0.001562
SLV31Mar22C27.00	CALL	27.00	$0.01		$0.01 / 6,079	5	6,702	100.811814%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P26.50	PUT	26.50	$3.50	$3.50 / 482	$3.60 / 177	4	604	101.817410%	-1.000000	0.000369	0.000001	0.000000	-0.001452
SLV31Mar22P37.00	PUT	37.00	$14.09	$14.00 / 120	$14.10 / 93	2	0	278.330294%	-1.000000	0.000515	0.000001	0.000000	-0.002027
SLV31Mar22P27.00	PUT	27.00	$4.00	$4.00 / 192	$4.10 / 48	2	161	112.640368%	-1.000000	0.000376	0.000001	0.000000	-0.001479
SLV31Mar22P19.00	PUT	19.00	$0.01		$0.01 / 5,731	2	1,606	118.630519%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C19.00	CALL	19.00	$4.05	$3.90 / 385	$4.00 / 325	2	1,930	130.854776%	1.000000	-0.000264	0.000001	0.000000	0.001041
SLV31Mar22C18.50	CALL	18.50	$4.55	$4.40 / 174	$4.50 / 211	2	236	146.515924%	1.000000	-0.000257	0.000001	0.000000	0.001014
SLV31Mar22P20.50	PUT	20.50	$0.01		$0.01 / 5,730	1	8,915	76.302923%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C37.00	CALL	37.00	$0.01		$0.01 / 4,516	0	50	254.568154%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C36.00	CALL	36.00	$0.01		$0.01 / 4,516	0	16	241.911194%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P36.00	PUT	36.00	$12.80	$13.00 / 23	$13.10 / 48	0	0	264.749637%	-1.000000	0.000501	0.000001	0.000000	-0.001973
SLV31Mar22C35.00	CALL	35.00	$0.01		$0.01 / 4,516	0	73	228.789662%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P35.00	PUT	35.00	$11.35	$12.00 / 27	$12.10 / 48	0	0	250.664702%	-1.000000	0.000487	0.000001	0.000000	-0.001918
SLV31Mar22C34.00	CALL	34.00	$0.01		$0.01 / 4,516	0	24	215.166203%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P34.00	PUT	34.00	$10.10	$11.00 / 26	$11.10 / 48	0	0	236.031329%	-1.000000	0.000473	0.000001	0.000000	-0.001863
SLV31Mar22C33.00	CALL	33.00	$0.01		$0.01 / 4,516	0	51	200.996667%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P33.00	PUT	33.00	$9.80	$10.00 / 26	$10.10 / 48	0	0	220.804377%	-1.000000	0.000459	0.000001	0.000000	-0.001808
SLV31Mar22P32.00	PUT	32.00	$9.25	$9.00 / 26	$9.10 / 48	0	0	204.916757%	-1.000000	0.000445	0.000001	0.000000	-0.001753
SLV31Mar22C32.00	CALL	32.00	$0.02		$0.01 / 5,665	0	1,000	186.230460%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P31.00	PUT	31.00	$7.90	$8.00 / 76	$8.10 / 48	0	0	188.311745%	-1.000000	0.000431	0.000001	0.000000	-0.001699
SLV31Mar22C31.00	CALL	31.00	$0.01		$0.01 / 5,731	0	1,078	170.809107%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P30.00	PUT	30.00	$7.40	$7.00 / 195	$7.10 / 93	0	111	170.898232%	-1.000000	0.000418	0.000001	0.000000	-0.001644
SLV31Mar22C29.00	CALL	29.00	$0.01		$0.01 / 6,045	0	1,990	137.692311%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P29.00	PUT	29.00	$5.45	$6.00 / 89	$6.10 / 48	0	44	152.577533%	-1.000000	0.000404	0.000001	0.000000	-0.001589
SLV31Mar22C28.50	CALL	28.50	$0.01		$0.01 / 5,730	0	28,424	128.866512%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C28.00	CALL	28.00	$0.01		$0.01 / 5,730	0	9,589	119.792723%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P27.50	PUT	27.50	$5.25	$4.50 / 146	$4.60 / 48	0	45	123.096500%	-1.000000	0.000383	0.000001	0.000000	-0.001507
SLV31Mar22C27.50	CALL	27.50	$0.01		$0.01 / 5,730	0	14,469	110.447872%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C26.50	CALL	26.50	$0.01		$0.01 / 5,674	0	31,448	90.850416%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P25.50	PUT	25.50	$2.57	$2.53 / 44	$2.58 / 16	0	461	82.120750%	-1.000000	0.000355	0.000001	0.000000	-0.001397
SLV31Mar22C19.50	CALL	19.50	$3.64	$3.40 / 374	$3.50 / 240	0	1,126	115.400778%	1.000000	-0.000271	0.000001	0.000000	0.001068
SLV31Mar22P19.50	PUT	19.50	$0.01		$0.01 / 5,730	0	2,753	104.377995%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P18.50	PUT	18.50	$0.01		$0.01 / 5,731	0	1,609	133.091700%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P18.00	PUT	18.00	$0.01		$0.01 / 5,731	0	10,060	147.798354%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P17.00	PUT	17.00	$0.01		$0.01 / 5,731	0	789	178.095443%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C16.00	CALL	16.00	$7.13	$6.90 / 174	$7.00 / 227	0	305	229.421177%	1.000000	-0.000223	0.000001	0.000000	0.000877
SLV31Mar22P16.00	PUT	16.00	$0.01		$0.01 / 4,508	0	2,040	209.804599%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P15.00	PUT	15.00	$0.01		$0.01 / 5,280	0	427	243.214149%	-0.000001	0.000000	0.000001	0.000000	0.000000