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

SLV Option Chain

End of day data from April 8, 2022 for SLV options expired on April 8, 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
SLV8Apr22C23.00	CALL	23.00	$0.01		$0.01 / 4,247	8,333	11,588	11.585018%	0.294296	-0.047106	1.264111	0.004122	0.000183
SLV8Apr22C22.50	CALL	22.50	$0.35	$0.32 / 16	$0.37 / 16	5,944	3,765	20.639987%	0.903394	-0.023695	0.627609	0.002047	0.000556
SLV8Apr22P23.00	PUT	23.00	$0.18	$0.16 / 5	$0.19 / 16	3,040	3,096	16.414995%	-0.705704	-0.046688	1.264111	0.004122	-0.000447
SLV8Apr22C24.00	CALL	24.00	$0.01		$0.01 / 6,903	1,235	5,951	52.987333%	0.000020	-0.000012	0.000317	0.000001	0.000000
SLV8Apr22P22.50	PUT	22.50	$0.01		$0.01 / 3,816	1,199	4,677	21.544885%	-0.096606	-0.023287	0.627609	0.002047	-0.000061
SLV8Apr22P24.00	PUT	24.00	$1.13	$1.15 / 20	$1.19 / 16	1,190	2,968	61.213486%	-0.999980	0.000424	0.000317	0.000001	-0.000658
SLV8Apr22P23.50	PUT	23.50	$0.67	$0.64 / 16	$0.69 / 19	812	1,895	37.358843%	-0.990442	-0.003070	0.093965	0.000306	-0.000638
SLV8Apr22P22.00	PUT	22.00	$0.01		$0.01 / 6,299	675	4,327	43.376551%	-0.000725	-0.000341	0.009186	0.000030	0.000000
SLV8Apr22C23.50	CALL	23.50	$0.01		$0.01 / 7,070	628	8,302	33.884289%	0.009558	-0.003496	0.093965	0.000306	0.000006
SLV8Apr22C22.00	CALL	22.00	$0.81	$0.82 / 11	$0.86 / 17	453	1,082	42.431676%	0.999275	-0.000741	0.009186	0.000030	0.000602
SLV8Apr22C20.00	CALL	20.00	$2.88	$2.82 / 10	$2.87 / 21	133	147	122.414031%	1.000000	-0.000363	0.000001	0.000000	0.000548
SLV8Apr22C24.50	CALL	24.50	$0.01		$0.01 / 6,903	83	4,236	70.582353%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C21.50	CALL	21.50	$1.30	$1.31 / 16	$1.36 / 8	51	143	56.103014%	1.000000	-0.000391	0.000003	0.000000	0.000589
SLV8Apr22C21.00	CALL	21.00	$1.83	$1.81 / 16	$1.86 / 16	49	105	74.045167%	1.000000	-0.000381	0.000001	0.000000	0.000575
SLV8Apr22C25.00	CALL	25.00	$0.01		$0.01 / 5,667	48	10,548	87.147931%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P24.50	PUT	24.50	$1.63	$1.63 / 16	$1.69 / 16	46	220	71.109294%	-1.000000	0.000445	0.000001	0.000000	-0.000671
SLV8Apr22C25.50	CALL	25.50	$0.01		$0.01 / 5,667	10	1,487	102.914484%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P25.00	PUT	25.00	$2.09	$2.11 / 48	$2.21 / 16	5	8	87.775342%	-1.000000	0.000454	0.000001	0.000000	-0.000685
SLV8Apr22P21.00	PUT	21.00	$0.01		$0.01 / 6,811	5	541	83.879908%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P21.50	PUT	21.50	$0.01		$0.01 / 6,644	3	1,155	63.868454%	-0.000001	0.000000	0.000003	0.000000	0.000000
SLV8Apr22P25.50	PUT	25.50	$2.61	$2.63 / 16	$2.69 / 16	2	58	103.635715%	-1.000000	0.000463	0.000001	0.000000	-0.000699
SLV8Apr22C27.00	CALL	27.00	$0.01		$0.01 / 5,663	1	3,368	146.593806%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C19.50	CALL	19.50	$3.37	$3.25 / 261	$3.40 / 873	1	2	151.679356%	1.000000	-0.000354	0.000001	0.000000	0.000534
SLV8Apr22C37.00	CALL	37.00	$0.01		$0.01 / 5,662	0	102	363.639283%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV8Apr22P37.00	PUT	37.00		$14.10 / 196	$14.25 / 205	0	0	408.012233%	-1.000000	0.000672	0.000000	0.000000	-0.001014
SLV8Apr22P36.00	PUT	36.00	$12.80	$13.10 / 196	$13.25 / 165	0	0	388.492831%	-1.000000	0.000654	0.000000	0.000000	-0.000986
SLV8Apr22C36.00	CALL	36.00	$0.01		$0.01 / 5,662	0	301	345.758998%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV8Apr22P35.00	PUT	35.00	$11.75	$12.10 / 216	$12.25 / 245	0	0	368.241134%	-1.000000	0.000636	0.000001	0.000000	-0.000959
SLV8Apr22C35.00	CALL	35.00	$0.02		$0.01 / 3,557	0	85	327.225697%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P34.00	PUT	34.00		$11.10 / 206	$11.25 / 215	0	0	347.189443%	-1.000000	0.000618	0.000001	0.000000	-0.000931
SLV8Apr22C34.00	CALL	34.00	$0.02		$0.01 / 5,662	0	1,808	307.979721%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C33.00	CALL	33.00	$0.03		$0.01 / 5,662	0	1,330	287.966532%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P33.00	PUT	33.00	$9.80	$10.10 / 206	$10.25 / 195	0	0	325.271539%	-1.000000	0.000599	0.000001	0.000000	-0.000904
SLV8Apr22C32.00	CALL	32.00	$0.01		$0.01 / 5,662	0	1,065	267.117136%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P32.00	PUT	32.00	$8.90	$9.10 / 207	$9.25 / 195	0	0	302.403250%	-1.000000	0.000581	0.000001	0.000000	-0.000877
SLV8Apr22P31.00	PUT	31.00	$7.90	$8.10 / 206	$8.25 / 165	0	0	278.484873%	-1.000000	0.000563	0.000001	0.000000	-0.000849
SLV8Apr22C31.00	CALL	31.00	$0.01		$0.01 / 3,731	0	58	245.342449%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C30.00	CALL	30.00	$0.01		$0.01 / 5,662	0	864	222.542524%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P30.00	PUT	30.00	$6.45	$7.10 / 216	$7.25 / 225	0	0	253.398623%	-1.000000	0.000545	0.000001	0.000000	-0.000822
SLV8Apr22C29.00	CALL	29.00	$0.01		$0.01 / 5,663	0	1,044	198.600840%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P29.00	PUT	29.00	$6.50	$6.10 / 699	$6.20 / 16	0	132	146.835928%	-1.000000	0.000527	0.000001	0.000000	-0.000795
SLV8Apr22C28.00	CALL	28.00	$0.01		$0.01 / 5,663	0	3,600	173.353492%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P28.00	PUT	28.00	$5.39	$5.10 / 207	$5.25 / 215	0	0	199.081628%	-1.000000	0.000509	0.000001	0.000000	-0.000767
SLV8Apr22C27.50	CALL	27.50	$0.01		$0.01 / 5,663	0	431	160.179327%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P27.50	PUT	27.50		$4.60 / 528	$4.70 / 87	0	0	116.268082%	-1.000000	0.000500	0.000001	0.000000	-0.000753
SLV8Apr22P27.00	PUT	27.00	$4.46	$4.10 / 206	$4.25 / 205	0	4	169.399468%	-1.000000	0.000490	0.000001	0.000000	-0.000740
SLV8Apr22C26.50	CALL	26.50	$0.01		$0.01 / 4,567	0	2,902	132.557745%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P26.50	PUT	26.50	$3.40	$3.60 / 259	$3.70 / 125	0	71	94.656825%	-1.000000	0.000481	0.000001	0.000000	-0.000726
SLV8Apr22C26.00	CALL	26.00	$0.01		$0.01 / 5,667	0	2,027	118.020029%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P26.00	PUT	26.00	$2.77	$3.10 / 206	$3.25 / 205	0	0	137.572990%	-1.000000	0.000472	0.000001	0.000000	-0.000712
SLV8Apr22P20.50	PUT	20.50	$0.01		$0.01 / 5,659	0	900	103.735318%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C20.50	CALL	20.50	$2.03	$2.29 / 16	$2.39 / 63	0	31	102.600929%	1.000000	-0.000372	0.000001	0.000000	0.000562
SLV8Apr22P20.00	PUT	20.00	$0.01		$0.01 / 5,660	0	121	123.609753%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P19.50	PUT	19.50	$0.01		$0.01 / 5,659	0	684	143.618396%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P19.00	PUT	19.00	$0.01		$0.01 / 5,659	0	190	163.841549%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C19.00	CALL	19.00	$3.66	$3.75 / 241	$3.90 / 463	0	8	172.850808%	1.000000	-0.000345	0.000001	0.000000	0.000521
SLV8Apr22P18.50	PUT	18.50	$0.01		$0.01 / 3,724	0	75	184.348173%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C18.50	CALL	18.50		$4.25 / 251	$4.40 / 416	0	0	194.305826%	1.000000	-0.000336	0.000001	0.000000	0.000507
SLV8Apr22P18.00	PUT	18.00			$0.01 / 1,128	0	0	205.197804%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C18.00	CALL	18.00		$4.75 / 207	$4.90 / 330	0	0	216.110776%	1.000000	-0.000327	0.000001	0.000000	0.000493
SLV8Apr22C17.50	CALL	17.50		$5.25 / 207	$5.40 / 618	0	0	238.317151%	1.000000	-0.000318	0.000001	0.000000	0.000479
SLV8Apr22P17.50	PUT	17.50			$0.01 / 1,128	0	0	226.437879%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C17.00	CALL	17.00	$6.30	$5.75 / 212	$5.90 / 884	0	5	260.982936%	1.000000	-0.000309	0.000001	0.000000	0.000466
SLV8Apr22P17.00	PUT	17.00	$0.02		$0.01 / 1,128	0	10	248.127703%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C16.50	CALL	16.50		$6.25 / 207	$6.40 / 621	0	0	284.159708%	1.000000	-0.000300	0.000001	0.000000	0.000452
SLV8Apr22P16.50	PUT	16.50	$0.01		$0.01 / 1,128	0	16	270.311844%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22P16.00	PUT	16.00	$0.02		$0.01 / 1,128	0	5	293.042318%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C16.00	CALL	16.00		$6.75 / 244	$6.90 / 645	0	0	307.902303%	1.000000	-0.000291	0.000001	0.000000	0.000438
SLV8Apr22P15.00	PUT	15.00			$0.01 / 1,230	0	0	340.353887%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV8Apr22C15.00	CALL	15.00		$7.75 / 250	$7.90 / 1,144	0	0	357.307706%	1.000000	-0.000272	0.000001	0.000000	0.000411