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

SLV Option Chain

End of day data from April 20, 2022 for SLV options expired on April 29, 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
SLV29Apr22C24.00	CALL	24.00	$0.16	$0.15 / 1,853	$0.16 / 1,101	2,369	7,126	27.054955%	0.217409	-0.013223	0.329577	0.011327	0.001356
SLV29Apr22C23.50	CALL	23.50	$0.30	$0.29 / 1,642	$0.30 / 202	1,102	14,570	25.745856%	0.408297	-0.017518	0.435230	0.014958	0.002533
SLV29Apr22C23.00	CALL	23.00	$0.54	$0.53 / 592	$0.56 / 57	915	5,511	25.691502%	0.628894	-0.017154	0.423551	0.014557	0.003870
SLV29Apr22C24.50	CALL	24.50	$0.08	$0.08 / 3,835	$0.09 / 1,331	493	4,463	29.156088%	0.093635	-0.007505	0.187408	0.006441	0.000586
SLV29Apr22P24.00	PUT	24.00	$0.85	$0.84 / 303	$0.87 / 36	453	5,250	24.985010%	-0.782591	-0.012726	0.329577	0.011327	-0.005218
SLV29Apr22C25.00	CALL	25.00	$0.05	$0.05 / 3,335	$0.06 / 2,939	448	5,369	32.427330%	0.032478	-0.003257	0.081429	0.002799	0.000204
SLV29Apr22C26.00	CALL	26.00	$0.02	$0.02 / 6,771	$0.03 / 2,423	323	2,610	38.178255%	0.002063	-0.000292	0.007308	0.000251	0.000013
SLV29Apr22P23.50	PUT	23.50	$0.50	$0.49 / 75	$0.51 / 56	259	2,459	24.403883%	-0.591703	-0.017032	0.435230	0.014958	-0.003904
SLV29Apr22P21.50	PUT	21.50	$0.03	$0.02 / 6,283	$0.03 / 2,508	253	3,966	29.762733%	-0.018412	-0.002005	0.050578	0.001738	-0.000119
SLV29Apr22C25.50	CALL	25.50	$0.04	$0.03 / 6,822	$0.04 / 696	235	6,481	35.068209%	0.009089	-0.001098	0.027475	0.000944	0.000057
SLV29Apr22P22.50	PUT	22.50	$0.11	$0.11 / 1,602	$0.12 / 4,111	178	1,827	25.439968%	-0.183500	-0.011759	0.297636	0.010229	-0.001195
SLV29Apr22P23.00	PUT	23.00	$0.29	$0.24 / 2,037	$0.25 / 102	112	2,224	23.967860%	-0.371106	-0.016678	0.423551	0.014557	-0.002430
SLV29Apr22C26.50	CALL	26.50	$0.02	$0.01 / 7,219	$0.02 / 639	100	1,926	39.781679%	0.000383	-0.000062	0.001554	0.000053	0.000002
SLV29Apr22P24.50	PUT	24.50	$1.35	$1.28 / 11	$1.31 / 18	100	1,327	27.429903%	-0.906365	-0.006998	0.187408	0.006441	-0.006125
SLV29Apr22C27.00	CALL	27.00	$0.02	$0.01 / 6,201	$0.02 / 4,144	91	2,122	44.488807%	0.000058	-0.000011	0.000268	0.000009	0.000000
SLV29Apr22P21.00	PUT	21.00	$0.02	$0.01 / 5,871	$0.02 / 6,177	88	1,013	33.413966%	-0.003453	-0.000462	0.011636	0.000400	-0.000022
SLV29Apr22C22.50	CALL	22.50	$0.91	$0.89 / 11	$0.92 / 1	64	1,060	26.822412%	0.816500	-0.012224	0.297636	0.010229	0.004968
SLV29Apr22P22.00	PUT	22.00	$0.05	$0.05 / 1,882	$0.06 / 6,231	44	4,243	27.720658%	-0.068353	-0.005848	0.147739	0.005078	-0.000443
SLV29Apr22C22.00	CALL	22.00	$1.35	$1.33 / 10	$1.37 / 10	27	496	30.439390%	0.931647	-0.006303	0.147739	0.005078	0.005583
SLV29Apr22C21.00	CALL	21.00	$2.31	$2.29 / 13	$2.33 / 7	20	206	39.473579%	0.996547	-0.000896	0.011636	0.000400	0.005730
SLV29Apr22P25.00	PUT	25.00	$1.79	$1.74 / 13	$1.77 / 43	16	191	28.100149%	-0.967522	-0.002740	0.081429	0.002799	-0.006644
SLV29Apr22P26.00	PUT	26.00	$2.81	$2.70 / 10	$2.76 / 10	10	225	29.923000%	-0.997937	0.000246	0.007308	0.000251	-0.007109
SLV29Apr22C27.50	CALL	27.50	$0.01	$0.01 / 3,409	$0.02 / 3,397	1	275	49.036244%	0.000007	-0.000002	0.000038	0.000001	0.000000
SLV29Apr22P25.50	PUT	25.50	$2.25	$2.21 / 10	$2.27 / 16	1	33	29.874469%	-0.990911	-0.000571	0.027475	0.000944	-0.006928
SLV29Apr22P20.00	PUT	20.00	$0.01		$0.01 / 1,370	1	2,982	43.580673%	-0.000035	-0.000007	0.000167	0.000006	0.000000
SLV29Apr22P37.00	PUT	37.00		$13.65 / 22	$13.75 / 16	0	0	118.557833%	-1.000000	0.000765	0.000001	0.000000	-0.010135
SLV29Apr22C37.00	CALL	37.00	$0.01		$0.01 / 4,550	0	130	110.971279%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C36.00	CALL	36.00	$0.01		$0.01 / 4,550	0	67	105.295259%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P36.00	PUT	36.00		$12.65 / 10	$12.75 / 16	0	0	112.417750%	-1.000000	0.000745	0.000001	0.000000	-0.009861
SLV29Apr22P35.00	PUT	35.00		$11.65 / 10	$11.75 / 16	0	0	106.065135%	-1.000000	0.000724	0.000001	0.000000	-0.009587
SLV29Apr22C35.00	CALL	35.00	$0.01		$0.01 / 4,550	0	58	99.410450%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P34.00	PUT	34.00		$10.65 / 10	$10.75 / 16	0	0	99.481352%	-1.000000	0.000703	0.000001	0.000000	-0.009313
SLV29Apr22C34.00	CALL	34.00	$0.01		$0.01 / 4,550	0	135	93.299399%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P33.00	PUT	33.00	$9.65	$9.65 / 130	$9.75 / 16	0	1	92.646978%	-1.000000	0.000682	0.000001	0.000000	-0.009039
SLV29Apr22C33.00	CALL	33.00	$0.01		$0.01 / 4,550	0	279	86.939487%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P32.00	PUT	32.00	$8.60	$8.65 / 22	$8.75 / 16	0	4	85.541891%	-1.000000	0.000662	0.000001	0.000000	-0.008765
SLV29Apr22C32.00	CALL	32.00	$0.01		$0.01 / 4,800	0	39	80.310312%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P31.00	PUT	31.00	$7.75	$7.65 / 10	$7.75 / 16	0	0	78.130039%	-1.000000	0.000641	0.000001	0.000000	-0.008491
SLV29Apr22C31.00	CALL	31.00	$0.01		$0.01 / 4,800	0	281	73.383818%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P30.00	PUT	30.00	$7.07	$6.65 / 10	$6.75 / 16	0	40	70.381529%	-1.000000	0.000620	0.000001	0.000000	-0.008217
SLV29Apr22C30.00	CALL	30.00	$0.02		$0.01 / 4,800	0	908	66.126171%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C29.00	CALL	29.00	$0.02		$0.01 / 3,816	0	679	58.495341%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P29.00	PUT	29.00	$5.30	$5.65 / 100	$5.75 / 16	0	12	62.249122%	-1.000000	0.000600	0.000001	0.000000	-0.007944
SLV29Apr22P28.50	PUT	28.50	$5.25	$5.15 / 26	$5.25 / 16	0	20	58.025363%	-1.000000	0.000589	0.000001	0.000000	-0.007807
SLV29Apr22C28.50	CALL	28.50	$0.02		$0.01 / 1,734	0	380	54.524068%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C28.00	CALL	28.00	$0.01		$0.01 / 701	0	954	50.437639%	0.000001	0.000000	0.000004	0.000000	0.000000
SLV29Apr22P28.00	PUT	28.00	$5.02	$4.65 / 196	$4.75 / 34	0	198	53.679371%	-0.999999	0.000579	0.000004	0.000000	-0.007670
SLV29Apr22P27.50	PUT	27.50	$4.95	$4.15 / 230	$4.25 / 16	0	10	49.205532%	-0.999993	0.000567	0.000038	0.000001	-0.007533
SLV29Apr22P27.00	PUT	27.00		$3.65 / 310	$3.75 / 16	0	0	44.589113%	-0.999942	0.000548	0.000268	0.000009	-0.007395
SLV29Apr22P26.50	PUT	26.50	$3.52	$3.15 / 410	$3.25 / 10	0	3	39.815853%	-0.999617	0.000486	0.001554	0.000053	-0.007256
SLV29Apr22C21.50	CALL	21.50	$1.76	$1.80 / 12	$1.85 / 12	0	156	34.953922%	0.981588	-0.002449	0.050578	0.001738	0.005770
SLV29Apr22P20.50	PUT	20.50	$0.01		$0.01 / 2,773	0	554	37.397242%	-0.000435	-0.000069	0.001749	0.000060	-0.000003
SLV29Apr22C20.50	CALL	20.50	$2.90	$2.78 / 10	$2.84 / 10	0	28	46.779837%	0.999565	-0.000493	0.001749	0.000060	0.005612
SLV29Apr22C20.00	CALL	20.00	$3.25	$3.25 / 10	$3.35 / 242	0	93	50.872214%	0.999965	-0.000420	0.000167	0.000006	0.005478
SLV29Apr22C19.50	CALL	19.50	$3.30	$3.75 / 10	$3.85 / 10	0	30	57.933956%	0.999998	-0.000404	0.000010	0.000000	0.005341
SLV29Apr22P19.50	PUT	19.50	$0.01		$0.01 / 2,940	0	191	49.825425%	-0.000002	0.000000	0.000010	0.000000	0.000000
SLV29Apr22C19.00	CALL	19.00	$4.10	$4.25 / 10	$4.35 / 10	0	25	65.076143%	1.000000	-0.000393	0.000001	0.000000	0.005204
SLV29Apr22P19.00	PUT	19.00	$0.01		$0.01 / 2,912	0	553	56.150246%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C18.50	CALL	18.50		$4.75 / 10	$4.85 / 10	0	0	72.328967%	1.000000	-0.000383	0.000001	0.000000	0.005067
SLV29Apr22P18.50	PUT	18.50	$0.01		$0.01 / 4,144	0	955	62.572516%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C18.00	CALL	18.00	$5.45	$5.25 / 10	$5.35 / 10	0	12	79.707652%	1.000000	-0.000372	0.000001	0.000000	0.004930
SLV29Apr22P18.00	PUT	18.00	$0.01		$0.01 / 4,550	0	152	69.114838%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C17.50	CALL	17.50		$5.75 / 10	$5.85 / 48	0	0	87.228425%	1.000000	-0.000362	0.000001	0.000000	0.004794
SLV29Apr22P17.50	PUT	17.50	$0.01		$0.01 / 4,550	0	2	75.784307%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P17.00	PUT	17.00	$0.01		$0.01 / 4,550	0	30	82.599285%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C17.00	CALL	17.00		$6.25 / 10	$6.35 / 10	0	0	94.912728%	1.000000	-0.000352	0.000001	0.000000	0.004657
SLV29Apr22P16.00	PUT	16.00			$0.01 / 4,550	0	0	96.726898%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C16.00	CALL	16.00		$7.25 / 10	$7.35 / 10	0	0	110.843131%	1.000000	-0.000331	0.000001	0.000000	0.004383
SLV29Apr22P15.00	PUT	15.00	$0.02		$0.01 / 4,550	0	10	111.618367%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C15.00	CALL	15.00	$9.01	$8.25 / 10	$8.35 / 10	0	2	127.641079%	1.000000	-0.000310	0.000001	0.000000	0.004109
SLV29Apr22C14.00	CALL	14.00		$9.25 / 10	$9.35 / 60	0	0	145.471411%	1.000000	-0.000290	0.000001	0.000000	0.003835
SLV29Apr22P14.00	PUT	14.00			$0.01 / 4,550	0	0	127.424446%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C13.00	CALL	13.00		$10.25 / 10	$10.35 / 10	0	0	164.530276%	1.000000	-0.000269	0.000001	0.000000	0.003561
SLV29Apr22P13.00	PUT	13.00			$0.01 / 4,550	0	0	144.303940%	-0.000001	0.000000	0.000001	0.000000	0.000000