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

SLV Option Chain

End of day data from April 29, 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
SLV29Apr22C19.50	CALL	19.50	$2.13	$1.51 / 127	$1.56 / 230	0	49	94.841062%	1.000000	-0.000432	0.000001	0.000000	0.000534
SLV29Apr22C19.00	CALL	19.00	$2.22	$2.00 / 126	$2.05 / 126	27	24	110.701565%	1.000000	-0.000421	0.000001	0.000000	0.000521
SLV29Apr22C18.50	CALL	18.50	$2.85	$2.50 / 19	$2.55 / 19	1	1	134.491876%	1.000000	-0.000410	0.000001	0.000000	0.000507
SLV29Apr22C18.00	CALL	18.00	$3.00	$2.99 / 1,314	$3.10 / 1,167	87	68	180.760128%	1.000000	-0.000398	0.000001	0.000000	0.000493
SLV29Apr22C17.50	CALL	17.50		$3.50 / 281	$3.60 / 779	0	0	212.261854%	1.000000	-0.000387	0.000001	0.000000	0.000479
SLV29Apr22C17.00	CALL	17.00		$3.95 / 784	$4.10 / 655	0	0	206.880272%	1.000000	-0.000376	0.000001	0.000000	0.000466
SLV29Apr22C16.00	CALL	16.00		$5.00 / 96	$5.10 / 509	0	0	295.487587%	1.000000	-0.000354	0.000001	0.000000	0.000438
SLV29Apr22C15.00	CALL	15.00	$6.36	$5.95 / 1,080	$6.10 / 826	0	2	309.478351%	1.000000	-0.000332	0.000001	0.000000	0.000411
SLV29Apr22C14.00	CALL	14.00		$6.95 / 924	$7.10 / 863	0	0	364.775939%	1.000000	-0.000310	0.000001	0.000000	0.000384
SLV29Apr22C13.00	CALL	13.00	$8.40	$8.00 / 122	$8.10 / 360	20	0	480.452500%	1.000000	-0.000288	0.000000	0.000000	0.000356
SLV29Apr22C20.00	CALL	20.00	$1.10	$1.00 / 120	$1.06 / 205	15	111	65.814771%	0.999964	-0.000462	0.000575	0.000002	0.000548
SLV29Apr22C20.50	CALL	20.50	$0.56	$0.48 / 1,077	$0.56 / 194	15	36	34.025985%	0.975910	-0.007801	0.218096	0.000623	0.000548
SLV29Apr22C21.00	CALL	21.00	$0.05	$0.02 / 159	$0.05 / 252	1,117	464	7.340772%	0.510859	-0.052032	1.535206	0.004385	0.000291
SLV29Apr22C21.50	CALL	21.50	$0.01		$0.01 / 3,580	5,852	5,837	29.872353%	0.030363	-0.008940	0.264562	0.000756	0.000017
SLV29Apr22C22.00	CALL	22.00	$0.01		$0.01 / 6,087	1,037	7,429	51.316844%	0.000094	-0.000049	0.001439	0.000004	0.000000
SLV29Apr22C33.00	CALL	33.00	$0.01		$0.01 / 4,772	0	279	347.241516%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C32.00	CALL	32.00	$0.01		$0.01 / 3,703	0	39	326.819461%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C31.00	CALL	31.00	$0.01		$0.01 / 5,114	0	281	305.538379%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C30.00	CALL	30.00	$0.02		$0.01 / 4,772	0	908	283.315170%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C29.00	CALL	29.00	$0.01		$0.01 / 4,770	0	678	260.054392%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C28.50	CALL	28.50	$0.02		$0.01 / 4,770	0	380	247.996279%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C28.00	CALL	28.00	$0.01		$0.01 / 4,772	0	953	235.631953%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C27.50	CALL	27.50	$0.01		$0.01 / 4,772	3	267	222.948074%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C27.00	CALL	27.00	$0.01		$0.01 / 4,774	0	2,165	209.914146%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C26.50	CALL	26.50	$0.01		$0.01 / 4,774	0	2,152	196.510223%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C26.00	CALL	26.00	$0.01		$0.01 / 4,774	0	2,930	182.707614%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C25.50	CALL	25.50	$0.01		$0.01 / 4,772	5	6,846	168.473863%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C25.00	CALL	25.00	$0.01		$0.01 / 4,774	7	5,174	153.764990%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C24.50	CALL	24.50	$0.01		$0.01 / 4,774	3	4,215	138.538423%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C24.00	CALL	24.00	$0.01		$0.01 / 4,774	24	5,788	122.728371%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C23.50	CALL	23.50	$0.01		$0.01 / 4,776	94	9,309	106.251667%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C23.00	CALL	23.00	$0.01		$0.01 / 6,198	278	9,279	88.999969%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C22.50	CALL	22.50	$0.01		$0.01 / 5,088	387	5,661	70.790279%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22C37.00	CALL	37.00	$0.01		$0.01 / 4,770	0	130	421.617246%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV29Apr22C36.00	CALL	36.00	$0.01		$0.01 / 3,640	0	67	404.011452%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV29Apr22C35.00	CALL	35.00	$0.01		$0.01 / 3,714	0	58	385.777690%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV29Apr22C34.00	CALL	34.00	$0.01		$0.01 / 5,114	0	135	366.874423%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV29Apr22P19.50	PUT	19.50	$0.01		$0.01 / 4,764	0	233	76.498340%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P19.00	PUT	19.00	$0.01		$0.01 / 4,764	0	544	98.364083%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P18.50	PUT	18.50	$0.01		$0.01 / 4,764	0	954	120.182867%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P18.00	PUT	18.00	$0.01		$0.01 / 4,766	0	152	142.126449%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P17.50	PUT	17.50	$0.01		$0.01 / 3,714	0	2	164.309463%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P17.00	PUT	17.00	$0.01		$0.01 / 3,730	0	30	186.817497%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P16.00	PUT	16.00			$0.01 / 3,594	0	0	233.127704%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P15.00	PUT	15.00	$0.02		$0.01 / 3,693	0	10	281.598432%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P14.00	PUT	14.00			$0.01 / 3,714	0	0	332.764846%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29Apr22P13.00	PUT	13.00	$0.01		$0.01 / 3,714	0	33	387.204444%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV29Apr22P20.00	PUT	20.00	$0.01		$0.01 / 6,267	14	3,765	54.299011%	-0.000036	-0.000019	0.000575	0.000002	0.000000
SLV29Apr22P20.50	PUT	20.50	$0.01		$0.01 / 6,132	79	1,766	31.114312%	-0.024090	-0.007347	0.218096	0.000623	-0.000014
SLV29Apr22P21.00	PUT	21.00	$0.02		$0.01 / 1,401	2,282	2,597	2.859600%	-0.489141	-0.051567	1.535206	0.004385	-0.000284
SLV29Apr22P21.50	PUT	21.50	$0.47	$0.46 / 975	$0.51 / 229	1,436	5,269	31.680536%	-0.969637	-0.008464	0.264562	0.000756	-0.000572
SLV29Apr22P22.00	PUT	22.00	$0.96	$0.94 / 318	$0.99 / 75	716	4,199	50.924074%	-0.999906	0.000438	0.001439	0.000004	-0.000603
SLV29Apr22P37.00	PUT	37.00		$15.90 / 550	$16.05 / 528	0	0	424.324792%	-1.000000	0.000819	0.000000	0.000000	-0.001014
SLV29Apr22P36.00	PUT	36.00		$14.90 / 548	$15.05 / 368	0	0	406.502961%	-1.000000	0.000797	0.000000	0.000000	-0.000986
SLV29Apr22P35.00	PUT	35.00		$13.90 / 549	$14.05 / 468	0	0	388.056754%	-1.000000	0.000775	0.000000	0.000000	-0.000959
SLV29Apr22P34.00	PUT	34.00		$12.90 / 575	$13.00 / 175	0	0	287.265026%	-1.000000	0.000753	0.000000	0.000000	-0.000931
SLV29Apr22P33.00	PUT	33.00	$10.40	$11.90 / 800	$12.00 / 169	0	0	270.455716%	-1.000000	0.000731	0.000001	0.000000	-0.000904
SLV29Apr22P32.00	PUT	32.00	$8.60	$10.95 / 178	$11.00 / 200	0	0	328.455027%	-1.000000	0.000708	0.000001	0.000000	-0.000877
SLV29Apr22P31.00	PUT	31.00	$7.75	$9.90 / 668	$10.05 / 419	0	0	306.956783%	-1.000000	0.000686	0.000001	0.000000	-0.000849
SLV29Apr22P30.00	PUT	30.00	$7.07	$8.90 / 728	$9.05 / 476	0	0	284.517150%	-1.000000	0.000664	0.000001	0.000000	-0.000822
SLV29Apr22P29.00	PUT	29.00	$5.30	$7.90 / 835	$8.05 / 707	0	0	261.037823%	-1.000000	0.000642	0.000001	0.000000	-0.000795
SLV29Apr22P28.50	PUT	28.50	$5.25	$7.40 / 678	$7.55 / 787	0	0	248.872808%	-1.000000	0.000631	0.000001	0.000000	-0.000781
SLV29Apr22P28.00	PUT	28.00	$5.65	$6.90 / 838	$7.05 / 688	0	0	236.398582%	-1.000000	0.000620	0.000001	0.000000	-0.000767
SLV29Apr22P27.50	PUT	27.50	$4.95	$6.40 / 694	$6.50 / 184	0	0	253.808483%	-1.000000	0.000609	0.000001	0.000000	-0.000753
SLV29Apr22P27.00	PUT	27.00		$5.90 / 739	$6.05 / 657	0	0	210.456248%	-1.000000	0.000598	0.000001	0.000000	-0.000740
SLV29Apr22P26.50	PUT	26.50	$3.52	$5.40 / 638	$5.50 / 49	0	1	224.587140%	-1.000000	0.000587	0.000001	0.000000	-0.000726
SLV29Apr22P26.00	PUT	26.00	$4.27	$4.90 / 740	$5.05 / 640	0	0	183.019913%	-1.000000	0.000576	0.000001	0.000000	-0.000712
SLV29Apr22P25.50	PUT	25.50	$3.01	$4.40 / 658	$4.55 / 457	0	0	168.667414%	-1.000000	0.000564	0.000001	0.000000	-0.000699
SLV29Apr22P25.00	PUT	25.00	$3.45	$3.90 / 936	$4.00 / 182	0	6	177.150532%	-1.000000	0.000553	0.000001	0.000000	-0.000685
SLV29Apr22P24.50	PUT	24.50	$3.18	$3.40 / 678	$3.55 / 737	10	16	138.488522%	-1.000000	0.000542	0.000001	0.000000	-0.000671
SLV29Apr22P24.00	PUT	24.00	$2.90	$2.94 / 351	$2.99 / 71	1,111	4,388	137.042030%	-1.000000	0.000531	0.000001	0.000000	-0.000658
SLV29Apr22P23.50	PUT	23.50	$2.49	$2.44 / 344	$2.49 / 79	1,159	1,717	73.816494%	-1.000000	0.000520	0.000001	0.000000	-0.000644
SLV29Apr22P23.00	PUT	23.00	$1.97	$1.94 / 381	$2.00 / 126	582	1,801	80.130946%	-1.000000	0.000509	0.000001	0.000000	-0.000630
SLV29Apr22P22.50	PUT	22.50	$1.47	$1.44 / 371	$1.49 / 76	246	2,655	80.202790%	-1.000000	0.000498	0.000001	0.000000	-0.000616