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

SLV Option Chain

End of day data from April 22, 2022 for SLV options expired on April 22, 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
SLV22Apr22C22.50	CALL	22.50	$0.01		$0.01 / 4,528	3,650	8,859	12.108593%	0.287534	-0.046457	1.254723	0.003987	0.000175
SLV22Apr22P23.00	PUT	23.00	$0.69	$0.67 / 613	$0.72 / 49	2,340	5,455	50.015627%	-0.991059	-0.002787	0.088938	0.000283	-0.000625
SLV22Apr22P22.50	PUT	22.50	$0.16	$0.16 / 104	$0.19 / 16	1,968	5,630	15.640557%	-0.712466	-0.045967	1.254723	0.003987	-0.000442
SLV22Apr22P23.50	PUT	23.50	$1.16	$1.15 / 16	$1.19 / 42	1,830	5,926	59.188696%	-0.999982	0.000501	0.000282	0.000001	-0.000644
SLV22Apr22P24.00	PUT	24.00	$1.67	$1.65 / 16	$1.70 / 47	1,596	3,247	82.575056%	-1.000000	0.000523	0.000001	0.000000	-0.000658
SLV22Apr22C22.00	CALL	22.00	$0.32	$0.26 / 313	$0.36 / 39	1,515	1,846	20.601198%	0.901036	-0.024093	0.640989	0.002037	0.000542
SLV22Apr22P22.00	PUT	22.00	$0.01		$0.01 / 5,145	1,150	1,753	21.799778%	-0.098964	-0.023614	0.640989	0.002037	-0.000061
SLV22Apr22C23.00	CALL	23.00	$0.01		$0.01 / 4,345	921	6,305	34.842170%	0.008941	-0.003288	0.088938	0.000283	0.000005
SLV22Apr22C23.50	CALL	23.50	$0.01		$0.01 / 5,503	700	14,194	54.338749%	0.000018	-0.000010	0.000282	0.000001	0.000000
SLV22Apr22C24.00	CALL	24.00	$0.01		$0.01 / 6,207	390	17,292	72.293333%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P25.00	PUT	25.00	$2.62	$2.65 / 16	$2.73 / 16	162	229	131.817239%	-1.000000	0.000545	0.000001	0.000000	-0.000685
SLV22Apr22P24.50	PUT	24.50	$2.11	$2.15 / 16	$2.21 / 16	150	612	105.450033%	-1.000000	0.000534	0.000001	0.000000	-0.000671
SLV22Apr22C24.50	CALL	24.50	$0.01		$0.01 / 5,859	150	12,176	89.192087%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C26.00	CALL	26.00	$0.01		$0.01 / 5,139	87	11,505	135.482071%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C25.00	CALL	25.00	$0.01		$0.01 / 5,192	67	11,319	105.269923%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C21.50	CALL	21.50	$0.89	$0.78 / 16	$0.86 / 16	63	356	42.934285%	0.999259	-0.000815	0.009410	0.000030	0.000589
SLV22Apr22C21.00	CALL	21.00	$1.39	$1.29 / 16	$1.33 / 3	40	126	64.234410%	1.000000	-0.000458	0.000003	0.000000	0.000575
SLV22Apr22C25.50	CALL	25.50	$0.01		$0.01 / 5,190	28	3,900	120.668284%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C20.00	CALL	20.00	$2.33	$2.31 / 16	$2.37 / 16	15	39	112.013780%	1.000000	-0.000436	0.000001	0.000000	0.000548
SLV22Apr22C18.50	CALL	18.50	$3.86	$3.80 / 16	$3.90 / 650	15	15	151.352213%	1.000000	-0.000403	0.000001	0.000000	0.000507
SLV22Apr22C18.00	CALL	18.00	$4.40	$4.25 / 100	$4.40 / 500	6	19	215.848756%	1.000000	-0.000392	0.000001	0.000000	0.000493
SLV22Apr22C28.00	CALL	28.00	$0.01		$0.01 / 5,044	4	732	190.046662%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P21.50	PUT	21.50	$0.01		$0.01 / 5,839	3	929	44.164934%	-0.000741	-0.000347	0.009410	0.000030	0.000000
SLV22Apr22P25.50	PUT	25.50	$3.12	$3.10 / 187	$3.35 / 646	2	37	173.575250%	-1.000000	0.000555	0.000001	0.000000	-0.000699
SLV22Apr22C26.50	CALL	26.50	$0.01		$0.01 / 5,044	1	1,980	149.779605%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C19.50	CALL	19.50	$2.90	$2.71 / 77	$2.90 / 51	1	13	125.232392%	1.000000	-0.000425	0.000001	0.000000	0.000534
SLV22Apr22C37.00	CALL	37.00	$0.01		$0.01 / 5,084	0	171	379.064777%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV22Apr22P37.00	PUT	37.00	$13.25	$14.65 / 16	$14.70 / 16	0	0	413.608199%	-1.000000	0.000806	0.000000	0.000000	-0.001014
SLV22Apr22P36.00	PUT	36.00	$12.85	$13.60 / 174	$13.80 / 226	0	0	440.330368%	-1.000000	0.000784	0.000000	0.000000	-0.000986
SLV22Apr22C36.00	CALL	36.00	$0.01		$0.01 / 5,072	0	111	361.260438%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV22Apr22C35.00	CALL	35.00	$0.01		$0.01 / 5,072	0	213	342.812049%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P35.00	PUT	35.00	$11.75	$12.50 / 276	$12.80 / 267	0	0	322.483197%	-1.000000	0.000762	0.000001	0.000000	-0.000959
SLV22Apr22C34.00	CALL	34.00	$0.02		$0.01 / 5,072	0	123	323.664971%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P34.00	PUT	34.00	$10.90	$11.60 / 167	$11.80 / 236	0	0	396.783967%	-1.000000	0.000741	0.000001	0.000000	-0.000931
SLV22Apr22P33.00	PUT	33.00		$10.45 / 664	$10.85 / 350	0	0	284.987952%	-1.000000	0.000719	0.000001	0.000000	-0.000904
SLV22Apr22C33.00	CALL	33.00	$0.01		$0.01 / 5,072	0	127	303.763730%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C32.00	CALL	32.00	$0.01		$0.01 / 5,068	0	1,003	283.036251%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P32.00	PUT	32.00		$9.60 / 76	$9.80 / 128	0	0	349.517588%	-1.000000	0.000697	0.000001	0.000000	-0.000877
SLV22Apr22P31.00	PUT	31.00		$8.50 / 692	$8.80 / 831	0	0	263.837307%	-1.000000	0.000675	0.000001	0.000000	-0.000849
SLV22Apr22C31.00	CALL	31.00	$0.01		$0.01 / 5,068	0	538	261.407537%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P30.00	PUT	30.00	$6.30	$7.60 / 214	$7.80 / 210	0	2	297.746676%	-1.000000	0.000653	0.000001	0.000000	-0.000822
SLV22Apr22C30.00	CALL	30.00	$0.01		$0.01 / 5,033	0	1,531	238.779873%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P29.00	PUT	29.00	$6.42	$6.55 / 544	$6.80 / 826	0	0	237.530996%	-1.000000	0.000632	0.000001	0.000000	-0.000795
SLV22Apr22C29.00	CALL	29.00	$0.01		$0.01 / 5,068	0	485	215.041795%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C28.50	CALL	28.50	$0.01		$0.01 / 5,065	0	1,024	202.711096%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P28.50	PUT	28.50	$5.25	$6.10 / 540	$6.20 / 16	0	0	188.504970%	-1.000000	0.000621	0.000001	0.000000	-0.000781
SLV22Apr22P28.00	PUT	28.00		$5.55 / 210	$5.85 / 102	0	0	240.321724%	-1.000000	0.000610	0.000001	0.000000	-0.000767
SLV22Apr22C27.50	CALL	27.50	$0.01		$0.01 / 5,040	0	445	177.023747%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P27.50	PUT	27.50	$4.50	$5.00 / 158	$5.30 / 270	0	0	162.531703%	-1.000000	0.000599	0.000001	0.000000	-0.000753
SLV22Apr22P27.00	PUT	27.00	$3.75	$4.60 / 151	$4.80 / 91	0	14	208.945900%	-1.000000	0.000588	0.000001	0.000000	-0.000740
SLV22Apr22C27.00	CALL	27.00	$0.01		$0.01 / 5,042	0	1,476	163.613171%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P26.50	PUT	26.50	$3.95	$4.10 / 48	$4.25 / 340	0	0	167.005968%	-1.000000	0.000577	0.000001	0.000000	-0.000726
SLV22Apr22P26.00	PUT	26.00	$2.81	$3.60 / 630	$3.75 / 121	0	68	151.502125%	-1.000000	0.000566	0.000001	0.000000	-0.000712
SLV22Apr22P21.00	PUT	21.00	$0.01		$0.01 / 5,893	0	777	65.154020%	-0.000001	0.000000	0.000003	0.000000	0.000000
SLV22Apr22P20.50	PUT	20.50	$0.01		$0.01 / 4,918	0	622	85.658939%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C20.50	CALL	20.50	$2.18	$1.74 / 48	$1.90 / 48	0	60	75.289587%	1.000000	-0.000446	0.000001	0.000000	0.000562
SLV22Apr22P20.00	PUT	20.00	$0.01		$0.01 / 5,045	0	892	106.014640%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P19.50	PUT	19.50	$0.01		$0.01 / 992	0	19	126.402019%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C19.00	CALL	19.00	$3.72	$3.25 / 48	$3.40 / 480	0	14	169.105551%	1.000000	-0.000414	0.000001	0.000000	0.000521
SLV22Apr22P19.00	PUT	19.00	$0.01		$0.01 / 4,906	0	494	146.939498%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P18.50	PUT	18.50	$0.01		$0.01 / 4,176	0	54	167.712520%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P18.00	PUT	18.00	$0.01		$0.01 / 4,975	0	107	188.792818%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P17.50	PUT	17.50	$0.01		$0.01 / 4,106	0	55	210.242231%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C17.50	CALL	17.50		$4.75 / 113	$4.90 / 301	0	0	190.657536%	1.000000	-0.000381	0.000001	0.000000	0.000479
SLV22Apr22P17.00	PUT	17.00	$0.01		$0.01 / 611	0	2	232.112348%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C17.00	CALL	17.00	$5.80	$5.20 / 91	$5.45 / 170	0	1	210.915719%	1.000000	-0.000370	0.000001	0.000000	0.000466
SLV22Apr22C16.00	CALL	16.00	$7.94	$6.25 / 113	$6.40 / 470	0	10	252.875819%	1.000000	-0.000348	0.000001	0.000000	0.000438
SLV22Apr22P16.00	PUT	16.00	$0.01		$0.01 / 611	0	16	277.347580%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22P15.00	PUT	15.00			$0.01 / 611	0	0	324.930921%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV22Apr22C15.00	CALL	15.00	$8.45	$7.25 / 65	$7.40 / 424	0	2	367.188887%	1.000000	-0.000327	0.000001	0.000000	0.000411
SLV22Apr22C14.00	CALL	14.00		$8.20 / 447	$8.45 / 147	0	0	344.006486%	1.000000	-0.000305	0.000000	0.000000	0.000384
SLV22Apr22P14.00	PUT	14.00			$0.01 / 611	0	0	375.337144%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV22Apr22C13.00	CALL	13.00		$9.25 / 260	$9.40 / 264	0	0	482.668326%	1.000000	-0.000283	0.000000	0.000000	0.000356
SLV22Apr22P13.00	PUT	13.00			$0.01 / 611	0	0	429.100899%	-0.000001	0.000000	0.000000	0.000000	0.000000