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

SLV Option Chain

End of day data from March 31, 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
SLV31Mar22P37.00	PUT	37.00	$14.09	$14.05 / 583	$14.20 / 204	0	0	406.117161%	-1.000000	0.000563	0.000000	0.000000	-0.001014
SLV31Mar22P36.00	PUT	36.00	$12.80	$13.05 / 583	$13.20 / 204	0	0	386.602122%	-1.000000	0.000547	0.000000	0.000000	-0.000986
SLV31Mar22P35.00	PUT	35.00	$11.35	$12.05 / 638	$12.20 / 212	0	0	366.353640%	-1.000000	0.000532	0.000001	0.000000	-0.000959
SLV31Mar22P34.00	PUT	34.00	$10.10	$11.05 / 53	$11.20 / 49	0	0	345.303764%	-1.000000	0.000517	0.000001	0.000000	-0.000931
SLV31Mar22P33.00	PUT	33.00	$9.80	$10.05 / 95	$10.20 / 157	0	0	323.385822%	-1.000000	0.000502	0.000001	0.000000	-0.000904
SLV31Mar22P32.00	PUT	32.00	$9.25	$9.05 / 583	$9.20 / 204	0	0	300.515585%	-1.000000	0.000487	0.000001	0.000000	-0.000877
SLV31Mar22P31.00	PUT	31.00	$7.90	$8.10 / 154	$8.15 / 1	0	0	276.592750%	-1.000000	0.000471	0.000001	0.000000	-0.000849
SLV31Mar22P30.00	PUT	30.00	$7.05	$7.10 / 11	$7.15 / 21	9	111	251.498407%	-1.000000	0.000456	0.000001	0.000000	-0.000822
SLV31Mar22P29.00	PUT	29.00	$5.45	$6.05 / 340	$6.20 / 496	0	34	225.080784%	-1.000000	0.000441	0.000001	0.000000	-0.000795
SLV31Mar22P28.50	PUT	28.50	$5.45	$5.55 / 753	$5.65 / 23	0	100	133.664927%	-1.000000	0.000433	0.000001	0.000000	-0.000781
SLV31Mar22P28.00	PUT	28.00	$5.00	$5.05 / 640	$5.20 / 92	0	31	197.147547%	-1.000000	0.000426	0.000001	0.000000	-0.000767
SLV31Mar22P27.50	PUT	27.50	$5.25	$4.55 / 620	$4.70 / 430	0	33	182.534920%	-1.000000	0.000418	0.000001	0.000000	-0.000753
SLV31Mar22P27.00	PUT	27.00	$3.92	$4.10 / 16	$4.15 / 40	1	129	167.437159%	-1.000000	0.000411	0.000001	0.000000	-0.000740
SLV31Mar22P26.50	PUT	26.50	$3.45	$3.55 / 1,133	$3.70 / 282	4	526	151.801778%	-1.000000	0.000403	0.000001	0.000000	-0.000726
SLV31Mar22P26.00	PUT	26.00	$2.91	$3.05 / 890	$3.15 / 10	2	331	80.857739%	-1.000000	0.000395	0.000001	0.000000	-0.000712
SLV31Mar22P25.50	PUT	25.50	$2.54	$2.59 / 279	$2.65 / 30	5	389	113.913122%	-1.000000	0.000388	0.000001	0.000000	-0.000699
SLV31Mar22P25.00	PUT	25.00	$1.93	$2.09 / 210	$2.15 / 7	17	595	96.668807%	-1.000000	0.000380	0.000001	0.000000	-0.000685
SLV31Mar22P24.50	PUT	24.50	$1.47	$1.59 / 235	$1.65 / 16	38	474	78.472323%	-1.000000	0.000373	0.000001	0.000000	-0.000671
SLV31Mar22P24.00	PUT	24.00	$1.12	$1.10 / 53	$1.18 / 222	379	1,420	69.803601%	-0.999952	0.000338	0.000717	0.000002	-0.000657
SLV31Mar22P23.50	PUT	23.50	$0.60	$0.60 / 3	$0.65 / 21	455	1,670	39.994216%	-0.984138	-0.005108	0.144570	0.000476	-0.000634
SLV31Mar22P23.00	PUT	23.00	$0.12	$0.11 / 10	$0.14 / 2	2,672	7,154	13.154121%	-0.639011	-0.051231	1.362612	0.004489	-0.000405
SLV31Mar22P22.50	PUT	22.50	$0.01		$0.01 / 3,532	182	5,631	23.792013%	-0.070021	-0.018429	0.488682	0.001610	-0.000044
SLV31Mar22P22.00	PUT	22.00	$0.01		$0.01 / 1,956	12	11,225	45.358176%	-0.000407	-0.000201	0.005339	0.000018	0.000000
SLV31Mar22P21.50	PUT	21.50	$0.01		$0.01 / 5,541	0	4,285	65.732787%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P21.00	PUT	21.00	$0.01		$0.01 / 4,734	10	7,226	85.670451%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P20.50	PUT	20.50	$0.01		$0.01 / 3,928	0	8,915	105.473576%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P20.00	PUT	20.00	$0.01		$0.01 / 4,170	30	6,216	125.305980%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P19.50	PUT	19.50	$0.01		$0.01 / 3,924	15	2,753	145.280623%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P19.00	PUT	19.00	$0.01		$0.01 / 4,138	0	1,604	165.476562%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P18.50	PUT	18.50	$0.01		$0.01 / 3,924	0	1,609	185.960105%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P18.00	PUT	18.00	$0.01		$0.01 / 3,957	0	10,060	206.786044%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P17.00	PUT	17.00	$0.01		$0.01 / 3,700	0	789	249.683242%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P16.00	PUT	16.00	$0.01		$0.01 / 3,702	0	2,040	294.568037%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22P15.00	PUT	15.00	$0.01		$0.01 / 3,804	0	427	341.853395%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C37.00	CALL	37.00	$0.01		$0.01 / 1,558	0	50	362.130967%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV31Mar22C36.00	CALL	36.00	$0.01		$0.01 / 993	0	16	344.242813%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV31Mar22C35.00	CALL	35.00	$0.01		$0.01 / 1,095	0	73	325.701297%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C34.00	CALL	34.00	$0.01		$0.01 / 898	0	24	306.445607%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C33.00	CALL	33.00	$0.01		$0.01 / 1,084	0	51	286.422880%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C32.00	CALL	32.00	$0.02		$0.01 / 1,137	0	1,000	265.558581%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C31.00	CALL	31.00	$0.01		$0.01 / 3,707	0	1,078	243.769091%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C30.00	CALL	30.00	$0.01		$0.01 / 2,806	0	14,377	220.952503%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C29.00	CALL	29.00	$0.01		$0.01 / 4,170	0	1,990	196.989055%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C28.50	CALL	28.50	$0.01		$0.01 / 4,172	0	28,424	184.525850%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C28.00	CALL	28.00	$0.01		$0.01 / 4,170	0	9,589	171.717518%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C27.50	CALL	27.50	$0.01		$0.01 / 4,168	0	14,469	158.525459%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C27.00	CALL	27.00	$0.01		$0.01 / 4,168	2	6,702	144.922381%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C26.50	CALL	26.50	$0.01		$0.01 / 4,168	0	31,448	130.863738%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C26.00	CALL	26.00	$0.01		$0.01 / 4,168	17	22,137	116.300065%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C25.50	CALL	25.50	$0.01		$0.01 / 4,168	18	7,249	101.163158%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C25.00	CALL	25.00	$0.01		$0.01 / 2,616	110	20,012	85.353616%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C24.50	CALL	24.50	$0.01		$0.01 / 3,678	26	8,556	68.730271%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV31Mar22C24.00	CALL	24.00	$0.01		$0.01 / 1,814	292	19,774	51.050047%	0.000048	-0.000027	0.000717	0.000002	0.000000
SLV31Mar22C23.50	CALL	23.50	$0.01		$0.01 / 5,153	1,594	21,439	31.786524%	0.015862	-0.005465	0.144570	0.000476	0.000010
SLV31Mar22C23.00	CALL	23.00	$0.01		$0.01 / 286	9,833	30,031	8.861133%	0.360989	-0.051580	1.362612	0.004489	0.000225
SLV31Mar22C22.50	CALL	22.50	$0.37	$0.34 / 30	$0.41 / 10	1,226	11,799	18.720910%	0.929979	-0.018771	0.488682	0.001610	0.000572
SLV31Mar22C22.00	CALL	22.00	$0.88	$0.84 / 26	$0.91 / 247	1,002	30,578	43.677634%	0.999593	-0.000536	0.005339	0.000018	0.000602
SLV31Mar22C21.50	CALL	21.50	$1.45	$1.33 / 52	$1.41 / 401	205	7,558	64.049629%	1.000000	-0.000327	0.000001	0.000000	0.000589
SLV31Mar22C21.00	CALL	21.00	$1.87	$1.85 / 12	$1.87 / 4	309	6,044	90.958216%	1.000000	-0.000319	0.000001	0.000000	0.000575
SLV31Mar22C20.50	CALL	20.50	$2.48	$2.34 / 37	$2.41 / 463	45	2,246	103.739971%	1.000000	-0.000312	0.000001	0.000000	0.000562
SLV31Mar22C20.00	CALL	20.00	$2.89	$2.85 / 21	$2.91 / 436	273	5,622	131.866077%	1.000000	-0.000304	0.000001	0.000000	0.000548
SLV31Mar22C19.50	CALL	19.50	$3.65	$3.35 / 5	$3.45 / 1,356	1	1,126	177.527860%	1.000000	-0.000297	0.000001	0.000000	0.000534
SLV31Mar22C19.00	CALL	19.00	$3.86	$3.85 / 15	$3.90 / 63	15	1,928	163.649237%	1.000000	-0.000289	0.000001	0.000000	0.000521
SLV31Mar22C18.50	CALL	18.50	$4.55	$4.35 / 21	$4.45 / 1,086	0	236	225.102638%	1.000000	-0.000281	0.000001	0.000000	0.000507
SLV31Mar22C18.00	CALL	18.00	$5.05	$4.85 / 117	$4.90 / 1	0	482	249.380245%	1.000000	-0.000274	0.000001	0.000000	0.000493
SLV31Mar22C17.00	CALL	17.00	$6.06	$5.85 / 21	$5.95 / 1,355	151	347	299.255178%	1.000000	-0.000258	0.000001	0.000000	0.000466
SLV31Mar22C16.00	CALL	16.00	$7.13	$6.85 / 22	$6.90 / 129	0	305	292.581722%	1.000000	-0.000243	0.000001	0.000000	0.000438
SLV31Mar22C15.00	CALL	15.00	$8.02	$7.85 / 16	$7.90 / 129	1	1,373	339.827746%	1.000000	-0.000228	0.000001	0.000000	0.000411