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

SLV Option Chain

End of day data from April 14, 2022 for SLV options expired on April 14, 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
SLV14Apr22C23.50	CALL	23.50	$0.15	$0.15 / 2	$0.17 / 30	17,032	17,956	13.785462%	0.691125	-0.050659	1.232485	0.004358	0.000442
SLV14Apr22C23.00	CALL	23.00	$0.65	$0.62 / 10	$0.67 / 30	6,151	37,272	28.568384%	0.988636	-0.004717	0.104242	0.000369	0.000623
SLV14Apr22C22.50	CALL	22.50	$1.15	$1.12 / 16	$1.17 / 30	5,324	17,924	46.769691%	0.999979	-0.000468	0.000317	0.000001	0.000616
SLV14Apr22C24.00	CALL	24.00	$0.01		$0.01 / 1,144	3,287	49,071	20.905985%	0.107036	-0.026398	0.645143	0.002281	0.000069
SLV14Apr22C22.00	CALL	22.00	$1.63	$1.62 / 16	$1.65 / 25	3,134	27,299	64.612605%	1.000000	-0.000445	0.000001	0.000000	0.000603
SLV14Apr22P23.50	PUT	23.50	$0.01		$0.01 / 5,405	2,191	25,220	10.800082%	-0.308875	-0.050184	1.232485	0.004358	-0.000202
SLV14Apr22P24.00	PUT	24.00	$0.38	$0.34 / 13	$0.37 / 16	1,057	11,229	12.126508%	-0.892964	-0.025912	0.645143	0.002281	-0.000589
SLV14Apr22C21.50	CALL	21.50	$2.11	$2.12 / 17	$2.16 / 11	941	12,030	81.496416%	1.000000	-0.000435	0.000001	0.000000	0.000589
SLV14Apr22P23.00	PUT	23.00	$0.01		$0.01 / 1,456	896	9,860	33.301443%	-0.011364	-0.004252	0.104242	0.000369	-0.000007
SLV14Apr22C25.00	CALL	25.00	$0.01		$0.01 / 1,178	368	45,525	58.554850%	0.000002	-0.000001	0.000032	0.000000	0.000000
SLV14Apr22P22.50	PUT	22.50	$0.01		$0.01 / 1,165	220	13,636	53.455121%	-0.000021	-0.000013	0.000317	0.000001	0.000000
SLV14Apr22C21.00	CALL	21.00	$2.63	$2.62 / 16	$2.66 / 11	212	10,373	99.025810%	1.000000	-0.000425	0.000001	0.000000	0.000575
SLV14Apr22P22.00	PUT	22.00	$0.01		$0.01 / 4,920	208	16,828	72.893276%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C20.00	CALL	20.00	$3.62	$3.60 / 535	$3.70 / 879	189	3,121	148.783643%	1.000000	-0.000404	0.000001	0.000000	0.000548
SLV14Apr22C24.50	CALL	24.50	$0.01		$0.01 / 606	162	18,317	40.757872%	0.001599	-0.000740	0.018100	0.000064	0.000001
SLV14Apr22P25.00	PUT	25.00	$1.38	$1.34 / 10	$1.38 / 86	129	1,080	39.345780%	-0.999998	0.000504	0.000032	0.000000	-0.000685
SLV14Apr22P24.50	PUT	24.50	$0.89	$0.84 / 11	$0.88 / 13	120	895	26.308062%	-0.998401	-0.000245	0.018100	0.000064	-0.000670
SLV14Apr22C26.00	CALL	26.00	$0.01		$0.01 / 1,267	106	48,542	90.863378%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C25.50	CALL	25.50	$0.01		$0.01 / 1,438	82	26,401	75.148001%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P21.00	PUT	21.00	$0.01		$0.01 / 1,384	70	17,791	111.163987%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P30.00	PUT	30.00	$6.56	$6.30 / 1,069	$6.40 / 464	50	55	148.452995%	-1.000000	0.000607	0.000001	0.000000	-0.000822
SLV14Apr22P25.50	PUT	25.50	$2.00	$1.84 / 11	$1.88 / 33	33	4,258	51.762560%	-1.000000	0.000516	0.000001	0.000000	-0.000699
SLV14Apr22C27.50	CALL	27.50	$0.01		$0.01 / 3,583	26	2,852	134.210410%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C32.00	CALL	32.00	$0.01		$0.01 / 558	25	20,285	242.774560%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C29.00	CALL	29.00	$0.01		$0.01 / 3,195	24	6,552	173.363005%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C28.00	CALL	28.00	$0.01		$0.01 / 857	20	19,274	147.663343%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C20.50	CALL	20.50	$3.12	$3.10 / 714	$3.20 / 1,430	19	961	129.525661%	1.000000	-0.000414	0.000001	0.000000	0.000562
SLV14Apr22C27.00	CALL	27.00	$0.01		$0.01 / 3,636	16	24,754	120.300968%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C26.50	CALL	26.50	$0.01		$0.01 / 4,697	12	10,689	105.880033%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P20.00	PUT	20.00	$0.01		$0.01 / 2,138	10	44,341	149.664807%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P26.00	PUT	26.00	$2.43	$2.34 / 11	$2.38 / 16	8	1,420	63.704046%	-1.000000	0.000526	0.000001	0.000000	-0.000712
SLV14Apr22C19.00	CALL	19.00	$4.55	$4.60 / 632	$4.70 / 1,090	8	867	188.045281%	1.000000	-0.000384	0.000001	0.000000	0.000521
SLV14Apr22C30.00	CALL	30.00	$0.01		$0.01 / 979	6	12,647	197.664981%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P20.50	PUT	20.50	$0.01		$0.01 / 1,790	4	11,511	130.335300%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C28.50	CALL	28.50	$0.01		$0.01 / 3,617	3	1,808	160.702311%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C29.50	CALL	29.50	$0.01		$0.01 / 3,897	2	604	185.675664%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C18.00	CALL	18.00	$5.61	$5.60 / 451	$5.70 / 731	1	372	228.651298%	1.000000	-0.000364	0.000001	0.000000	0.000493
SLV14Apr22P37.00	PUT	37.00	$14.00	$13.30 / 315	$13.40 / 145	0	0	267.327886%	-1.000000	0.000748	0.000001	0.000000	-0.001014
SLV14Apr22C37.00	CALL	37.00	$0.01		$0.01 / 3,340	0	3,995	340.119513%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P36.00	PUT	36.00	$13.00	$12.30 / 385	$12.40 / 149	0	7	363.016001%	-1.000000	0.000728	0.000001	0.000000	-0.000986
SLV14Apr22C36.00	CALL	36.00	$0.01		$0.01 / 653	0	4,759	322.113570%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P35.00	PUT	35.00	$12.00	$11.30 / 761	$11.40 / 279	0	28	236.120517%	-1.000000	0.000708	0.000001	0.000000	-0.000959
SLV14Apr22C35.00	CALL	35.00	$0.01		$0.01 / 3,567	0	2,004	303.433332%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P34.00	PUT	34.00	$11.00	$10.30 / 305	$10.40 / 157	0	0	219.774455%	-1.000000	0.000687	0.000001	0.000000	-0.000931
SLV14Apr22C34.00	CALL	34.00	$0.01		$0.01 / 3,607	0	2,416	284.029676%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C33.00	CALL	33.00	$0.01		$0.01 / 990	0	2,291	263.836417%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P33.00	PUT	33.00	$10.00	$9.30 / 571	$9.40 / 269	0	1	202.884287%	-1.000000	0.000667	0.000001	0.000000	-0.000904
SLV14Apr22P32.00	PUT	32.00	$9.15	$8.30 / 355	$8.40 / 139	0	0	185.404127%	-1.000000	0.000647	0.000001	0.000000	-0.000877
SLV14Apr22C31.00	CALL	31.00	$0.01		$0.01 / 3,622	0	1,290	220.755121%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P31.00	PUT	31.00	$7.90	$7.30 / 335	$7.40 / 156	0	0	167.281354%	-1.000000	0.000627	0.000001	0.000000	-0.000849
SLV14Apr22P29.50	PUT	29.50	$6.00	$5.80 / 405	$5.90 / 156	0	28	138.750879%	-1.000000	0.000596	0.000001	0.000000	-0.000808
SLV14Apr22P29.00	PUT	29.00	$5.90	$5.30 / 1,502	$5.40 / 783	0	3,121	174.849826%	-1.000000	0.000586	0.000001	0.000000	-0.000795
SLV14Apr22P28.50	PUT	28.50	$5.00	$4.80 / 315	$4.90 / 150	0	17	118.712142%	-1.000000	0.000576	0.000001	0.000000	-0.000781
SLV14Apr22P28.00	PUT	28.00	$5.21	$4.30 / 1,077	$4.40 / 620	0	128	148.961687%	-1.000000	0.000566	0.000001	0.000000	-0.000767
SLV14Apr22P27.50	PUT	27.50	$4.44	$3.80 / 325	$3.90 / 159	0	37	97.727922%	-1.000000	0.000556	0.000001	0.000000	-0.000753
SLV14Apr22P27.00	PUT	27.00	$3.25	$3.30 / 507	$3.40 / 287	0	189	121.410702%	-1.000000	0.000546	0.000001	0.000000	-0.000740
SLV14Apr22P26.50	PUT	26.50	$2.78	$2.84 / 11	$2.88 / 10	0	923	75.249907%	-1.000000	0.000536	0.000001	0.000000	-0.000726
SLV14Apr22P21.50	PUT	21.50	$0.01		$0.01 / 3,648	0	14,139	92.059015%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P19.50	PUT	19.50	$0.01		$0.01 / 3,152	0	608	169.218180%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C19.50	CALL	19.50	$4.22	$4.10 / 186	$4.20 / 647	0	111	168.269213%	1.000000	-0.000394	0.000001	0.000000	0.000534
SLV14Apr22P19.00	PUT	19.00	$0.01		$0.01 / 1,834	0	9,036	189.053815%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P18.50	PUT	18.50	$0.01		$0.01 / 3,166	0	697	209.221784%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C18.50	CALL	18.50	$4.20	$5.10 / 165	$5.20 / 545	0	24	208.156509%	1.000000	-0.000374	0.000001	0.000000	0.000507
SLV14Apr22P18.00	PUT	18.00	$0.01		$0.01 / 3,389	0	11,307	229.769624%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C17.50	CALL	17.50	$5.30	$6.10 / 182	$6.20 / 665	0	8	249.574513%	1.000000	-0.000354	0.000001	0.000000	0.000479
SLV14Apr22P17.50	PUT	17.50	$0.01		$0.01 / 3,927	0	479	250.742926%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P17.00	PUT	17.00	$0.01		$0.01 / 3,543	0	462	272.183944%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C17.00	CALL	17.00	$6.75	$6.60 / 333	$6.70 / 441	0	280	270.969834%	1.000000	-0.000344	0.000001	0.000000	0.000466
SLV14Apr22C16.50	CALL	16.50	$6.80	$7.10 / 132	$7.20 / 259	0	51	292.886599%	1.000000	-0.000334	0.000001	0.000000	0.000452
SLV14Apr22P16.50	PUT	16.50	$0.01		$0.01 / 3,920	0	99	294.142226%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22P16.00	PUT	16.00	$0.01		$0.01 / 1,664	0	4,687	316.660707%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C16.00	CALL	16.00	$7.77	$7.60 / 491	$7.70 / 727	0	653	315.366916%	1.000000	-0.000324	0.000001	0.000000	0.000438
SLV14Apr22C15.50	CALL	15.50	$6.00	$8.10 / 165	$8.20 / 575	0	5	338.464369%	1.000000	-0.000313	0.000001	0.000000	0.000425
SLV14Apr22P15.50	PUT	15.50	$0.01		$0.01 / 3,388	0	159	339.795008%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV14Apr22C15.00	CALL	15.00	$8.70	$8.60 / 283	$8.70 / 574	0	226	362.228861%	1.000000	-0.000303	0.000000	0.000000	0.000411
SLV14Apr22P15.00	PUT	15.00	$0.01		$0.01 / 3,462	0	1,213	363.592713%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV14Apr22C14.00	CALL	14.00	$9.75	$9.60 / 307	$9.70 / 746	0	349	411.997098%	1.000000	-0.000283	0.000000	0.000000	0.000384
SLV14Apr22P14.00	PUT	14.00	$0.01		$0.01 / 1,477	0	30,842	413.416399%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV14Apr22C13.00	CALL	13.00	$10.20	$10.60 / 165	$10.70 / 635	0	90	465.192986%	1.000000	-0.000263	0.000000	0.000000	0.000356
SLV14Apr22P13.00	PUT	13.00	$0.01		$0.01 / 3,629	0	335	466.655309%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV14Apr22C12.00	CALL	12.00	$10.86	$11.60 / 122	$11.70 / 288	0	73	522.446279%	1.000000	-0.000243	0.000000	0.000000	0.000329
SLV14Apr22P12.00	PUT	12.00	$0.01		$0.01 / 3,424	0	915	523.940139%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV14Apr22C11.00	CALL	11.00	$9.85	$12.60 / 165	$12.70 / 595	0	0	584.547857%	1.000000	-0.000222	0.000000	0.000000	0.000301
SLV14Apr22P11.00	PUT	11.00	$0.02		$0.01 / 3,624	0	196	586.058599%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV14Apr22C10.00	CALL	10.00	$13.30	$13.60 / 124	$13.70 / 332	0	17	652.508841%	1.000000	-0.000202	0.000000	0.000000	0.000274
SLV14Apr22P10.00	PUT	10.00	$0.01		$0.01 / 3,377	0	240	654.024140%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV14Apr22C9.00	CALL	9.00	$14.75	$14.60 / 146	$14.70 / 359	0	1	727.669614%	1.000000	-0.000182	0.000000	0.000000	0.000247
SLV14Apr22P9.00	PUT	9.00	$0.01		$0.01 / 1,004	0	10	729.173925%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV14Apr22C8.00	CALL	8.00	$15.75	$15.60 / 165	$15.70 / 625	0	13	811.843605%	1.000000	-0.000162	0.000000	0.000000	0.000219
SLV14Apr22P8.00	PUT	8.00			$0.01 / 1,008	0	0	813.321965%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV14Apr22C7.00	CALL	7.00	$16.75	$16.60 / 115	$16.70 / 249	0	10	907.601474%	1.000000	-0.000142	0.000000	0.000000	0.000192
SLV14Apr22P7.00	PUT	7.00	$0.01		$0.01 / 3,629	0	101	909.036745%	-0.000001	0.000000	0.000000	0.000000	0.000000