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

SLV Option Chain

End of day data from April 28, 2022 for SLV options expired on April 29, 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
SLV29Apr22C21.50	CALL	21.50	$0.13	$0.12 / 1,746	$0.13 / 51	6,355	3,748	25.817180%	0.415433	-0.036958	1.034194	0.006181	0.000481
SLV29Apr22P21.00	PUT	21.00	$0.05	$0.03 / 6,019	$0.04 / 1,096	2,931	2,595	26.589662%	-0.130752	-0.019956	0.563293	0.003367	-0.000155
SLV29Apr22C22.00	CALL	22.00	$0.03	$0.02 / 2,734	$0.03 / 1,425	2,568	6,328	29.537983%	0.064344	-0.011889	0.333637	0.001994	0.000075
SLV29Apr22P21.50	PUT	21.50	$0.19	$0.19 / 127	$0.21 / 96	1,537	5,386	24.361791%	-0.584567	-0.036467	1.034194	0.006181	-0.000697
SLV29Apr22P20.50	PUT	20.50	$0.01	$0.01 / 1	$0.02 / 2,542	1,330	1,396	37.862746%	-0.006361	-0.001685	0.047486	0.000284	-0.000008
SLV29Apr22C22.50	CALL	22.50	$0.01		$0.01 / 721	1,323	5,456	38.106024%	0.002590	-0.000757	0.021249	0.000127	0.000003
SLV29Apr22P24.00	PUT	24.00	$2.58	$2.55 / 60	$2.59 / 67	981	5,020	70.293502%	-1.000000	0.000548	0.000001	0.000000	-0.001315
SLV29Apr22C21.00	CALL	21.00	$0.46	$0.45 / 104	$0.48 / 157	748	489	30.066029%	0.869248	-0.020435	0.563293	0.003367	0.000996
SLV29Apr22P22.00	PUT	22.00	$0.58	$0.58 / 155	$0.62 / 46	288	4,218	26.253784%	-0.935656	-0.011387	0.333637	0.001994	-0.001130
SLV29Apr22C23.00	CALL	23.00	$0.02		$0.01 / 4,096	248	9,264	51.447811%	0.000026	-0.000011	0.000297	0.000002	0.000000
SLV29Apr22P23.50	PUT	23.50	$2.11	$2.05 / 26	$2.09 / 67	207	2,484	47.575780%	-1.000000	0.000536	0.000001	0.000000	-0.001288
SLV29Apr22P23.00	PUT	23.00	$1.58	$1.55 / 94	$1.59 / 10	128	2,293	47.151771%	-0.999974	0.000514	0.000297	0.000002	-0.001260
SLV29Apr22P22.50	PUT	22.50	$1.10	$1.05 / 19	$1.10 / 21	126	2,720	38.521187%	-0.997410	-0.000243	0.021249	0.000127	-0.001230
SLV29Apr22C23.50	CALL	23.50	$0.01		$0.01 / 4,635	96	9,293	63.967989%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C25.00	CALL	25.00	$0.01		$0.01 / 5,000	67	5,177	98.140045%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P20.00	PUT	20.00	$0.01		$0.01 / 4,464	43	3,722	50.290696%	-0.000049	-0.000019	0.000539	0.000003	0.000000
SLV29Apr22C18.00	CALL	18.00	$3.20	$3.40 / 39	$3.45 / 16	30	38	109.621077%	1.000000	-0.000411	0.000001	0.000000	0.000986
SLV29Apr22C26.00	CALL	26.00	$0.01		$0.01 / 5,000	24	2,950	118.843808%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C20.00	CALL	20.00	$1.34	$1.42 / 10	$1.46 / 17	20	98	59.742627%	0.999951	-0.000476	0.000539	0.000003	0.001096
SLV29Apr22C19.00	CALL	19.00	$2.31	$2.41 / 16	$2.47 / 16	20	35	93.789990%	1.000000	-0.000434	0.000001	0.000000	0.001041
SLV29Apr22C24.50	CALL	24.50	$0.01		$0.01 / 3,858	11	4,220	87.220327%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C24.00	CALL	24.00	$0.01		$0.01 / 4,552	8	5,794	75.855467%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C20.50	CALL	20.50	$0.95	$0.92 / 20	$0.97 / 14	8	39	44.266883%	0.993639	-0.002152	0.047486	0.000284	0.001116
SLV29Apr22C27.00	CALL	27.00	$0.01		$0.01 / 6,189	6	2,162	138.261627%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C31.00	CALL	31.00	$0.01		$0.01 / 6,162	2	281	206.314209%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C15.00	CALL	15.00	$6.36	$6.40 / 16	$6.50 / 155	2	2	250.011120%	1.000000	-0.000342	0.000001	0.000000	0.000822
SLV29Apr22C37.00	CALL	37.00	$0.01		$0.01 / 4,042	0	130	288.724597%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P37.00	PUT	37.00		$15.50 / 150	$15.60 / 16	0	0	242.981069%	-1.000000	0.000844	0.000001	0.000000	-0.002027
SLV29Apr22C36.00	CALL	36.00	$0.01		$0.01 / 4,088	0	67	276.233859%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P36.00	PUT	36.00		$14.50 / 150	$14.60 / 16	0	0	231.529986%	-1.000000	0.000822	0.000001	0.000000	-0.001973
SLV29Apr22P35.00	PUT	35.00		$13.50 / 153	$13.60 / 16	0	0	219.731221%	-1.000000	0.000799	0.000001	0.000000	-0.001918
SLV29Apr22C35.00	CALL	35.00	$0.01		$0.01 / 6,161	0	58	263.296840%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P34.00	PUT	34.00		$12.50 / 150	$12.60 / 16	0	0	207.571985%	-1.000000	0.000776	0.000001	0.000000	-0.001863
SLV29Apr22C34.00	CALL	34.00	$0.01		$0.01 / 6,162	0	135	249.877807%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P33.00	PUT	33.00	$10.40	$11.50 / 159	$11.60 / 16	0	0	195.018939%	-1.000000	0.000753	0.000001	0.000000	-0.001808
SLV29Apr22C33.00	CALL	33.00	$0.01		$0.01 / 6,162	0	279	235.939065%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P32.00	PUT	32.00	$8.60	$10.50 / 157	$10.60 / 16	0	0	182.043921%	-1.000000	0.000730	0.000001	0.000000	-0.001753
SLV29Apr22C32.00	CALL	32.00	$0.01		$0.01 / 6,161	0	39	221.435465%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P31.00	PUT	31.00	$7.75	$9.50 / 157	$9.60 / 16	0	0	168.613811%	-1.000000	0.000707	0.000001	0.000000	-0.001699
SLV29Apr22P30.00	PUT	30.00	$7.07	$8.50 / 161	$8.60 / 16	0	0	154.687170%	-1.000000	0.000685	0.000001	0.000000	-0.001644
SLV29Apr22C30.00	CALL	30.00	$0.02		$0.01 / 6,162	0	908	190.517358%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C29.00	CALL	29.00	$0.01		$0.01 / 6,167	0	678	173.971569%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P29.00	PUT	29.00	$5.30	$7.50 / 156	$7.60 / 10	0	0	140.222523%	-1.000000	0.000662	0.000001	0.000000	-0.001589
SLV29Apr22P28.50	PUT	28.50	$5.25	$7.00 / 147	$7.15 / 108	0	0	132.767072%	-1.000000	0.000650	0.000001	0.000000	-0.001562
SLV29Apr22C28.50	CALL	28.50	$0.02		$0.01 / 6,189	0	380	165.391685%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C28.00	CALL	28.00	$0.01		$0.01 / 6,189	0	953	156.589550%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P28.00	PUT	28.00	$5.65	$6.50 / 143	$6.65 / 108	0	0	125.157160%	-1.000000	0.000639	0.000001	0.000000	-0.001534
SLV29Apr22C27.50	CALL	27.50	$0.01		$0.01 / 6,189	0	267	147.553539%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P27.50	PUT	27.50	$4.95	$6.05 / 16	$6.10 / 16	0	0	117.384233%	-1.000000	0.000628	0.000001	0.000000	-0.001507
SLV29Apr22P27.00	PUT	27.00		$5.50 / 143	$5.65 / 109	0	0	109.433301%	-1.000000	0.000616	0.000001	0.000000	-0.001479
SLV29Apr22P26.50	PUT	26.50	$3.52	$5.00 / 153	$5.10 / 10	0	1	101.295693%	-1.000000	0.000605	0.000001	0.000000	-0.001452
SLV29Apr22C26.50	CALL	26.50	$0.01		$0.01 / 5,005	0	2,152	128.699713%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P26.00	PUT	26.00	$4.27	$4.50 / 149	$4.60 / 10	0	0	92.955799%	-1.000000	0.000593	0.000001	0.000000	-0.001425
SLV29Apr22C25.50	CALL	25.50	$0.01		$0.01 / 5,000	0	6,846	108.669847%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P25.50	PUT	25.50	$3.01	$4.00 / 151	$4.15 / 110	0	0	84.403700%	-1.000000	0.000582	0.000001	0.000000	-0.001397
SLV29Apr22P25.00	PUT	25.00	$3.45	$3.55 / 32	$3.60 / 226	0	10	75.616921%	-1.000000	0.000571	0.000001	0.000000	-0.001370
SLV29Apr22P24.50	PUT	24.50	$3.03	$3.05 / 16	$3.10 / 45	0	234	66.571655%	-1.000000	0.000559	0.000001	0.000000	-0.001342
SLV29Apr22P19.50	PUT	19.50	$0.01		$0.01 / 5,355	0	233	65.452873%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C19.50	CALL	19.50	$2.13	$1.91 / 23	$1.97 / 23	0	49	76.839625%	1.000000	-0.000445	0.000001	0.000000	0.001068
SLV29Apr22P19.00	PUT	19.00	$0.01		$0.01 / 5,034	0	544	80.543532%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C18.50	CALL	18.50	$3.00	$2.91 / 10	$2.97 / 10	0	1	110.754935%	1.000000	-0.000422	0.000001	0.000000	0.001014
SLV29Apr22P18.50	PUT	18.50	$0.01		$0.01 / 4,220	0	954	95.693545%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P18.00	PUT	18.00	$0.01		$0.01 / 4,220	0	152	110.985596%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C17.50	CALL	17.50		$3.90 / 16	$4.00 / 139	0	0	154.338479%	1.000000	-0.000399	0.000001	0.000000	0.000959
SLV29Apr22P17.50	PUT	17.50	$0.01		$0.01 / 4,221	0	2	126.486207%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P17.00	PUT	17.00	$0.01		$0.01 / 4,221	0	30	142.246331%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C17.00	CALL	17.00		$4.40 / 16	$4.50 / 139	0	0	172.711259%	1.000000	-0.000388	0.000001	0.000000	0.000931
SLV29Apr22P16.00	PUT	16.00			$0.01 / 4,221	0	0	174.726530%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C16.00	CALL	16.00		$5.40 / 16	$5.50 / 145	0	0	210.489542%	1.000000	-0.000365	0.000001	0.000000	0.000877
SLV29Apr22P15.00	PUT	15.00	$0.02		$0.01 / 4,220	0	10	208.788765%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C14.00	CALL	14.00		$7.40 / 16	$7.50 / 147	0	0	291.706076%	1.000000	-0.000319	0.000001	0.000000	0.000767
SLV29Apr22P14.00	PUT	14.00			$0.01 / 4,221	0	0	244.788352%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C13.00	CALL	13.00		$8.40 / 16	$8.50 / 136	0	0	336.062450%	1.000000	-0.000297	0.000001	0.000000	0.000712
SLV29Apr22P13.00	PUT	13.00	$0.01		$0.01 / 732	0	33	283.124253%	-0.000001	0.000000	0.000001	0.000000	0.000000