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

SLV Option Chain

End of day data from June 3, 2022 for SLV options expired on June 3, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.69 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV3Jun22C20.50	CALL	20.50	$0.01		$0.01 / 5,447	6,672	8,288	19.477469%	0.168234	-0.034210	0.926213	0.002662	0.000093
SLV3Jun22C20.00	CALL	20.00	$0.22	$0.19 / 1,516	$0.25 / 16	3,445	3,913	17.282000%	0.810557	-0.037244	0.998118	0.002869	0.000442
SLV3Jun22P20.50	PUT	20.50	$0.28	$0.26 / 16	$0.29 / 16	2,183	1,920	19.798983%	-0.831766	-0.033591	0.926213	0.002662	-0.000469
SLV3Jun22P21.00	PUT	21.00	$0.79	$0.75 / 55	$0.79 / 16	966	1,480	38.842917%	-0.997091	-0.000575	0.032785	0.000094	-0.000574
SLV3Jun22P20.00	PUT	20.00	$0.01		$0.01 / 6,391	473	7,505	18.139703%	-0.189443	-0.036639	0.998118	0.002869	-0.000106
SLV3Jun22C21.00	CALL	21.00	$0.01		$0.01 / 5,442	387	10,241	43.326132%	0.002909	-0.001209	0.032785	0.000094	0.000002
SLV3Jun22C19.00	CALL	19.00	$1.22	$1.21 / 16	$1.25 / 52	185	1,053	58.239954%	0.999999	-0.000575	0.000023	0.000000	0.000521
SLV3Jun22C19.50	CALL	19.50	$0.73	$0.71 / 16	$0.75 / 49	143	538	37.011723%	0.997177	-0.001763	0.031912	0.000092	0.000533
SLV3Jun22P19.00	PUT	19.00	$0.01		$0.01 / 4,844	104	2,611	67.122361%	-0.000001	-0.000001	0.000023	0.000000	0.000000
SLV3Jun22P21.50	PUT	21.50	$1.27	$1.25 / 46	$1.29 / 16	66	311	58.368903%	-0.999997	0.000648	0.000056	0.000000	-0.000589
SLV3Jun22P22.50	PUT	22.50	$2.25	$2.25 / 54	$2.29 / 16	55	225	93.698822%	-1.000000	0.000680	0.000001	0.000000	-0.000616
SLV3Jun22C22.00	CALL	22.00	$0.01		$0.01 / 4,845	54	7,527	83.696362%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P30.00	PUT	30.00	$9.72	$9.75 / 70	$9.80 / 53	50	50	313.236796%	-1.000000	0.000907	0.000001	0.000000	-0.000822
SLV3Jun22C18.00	CALL	18.00	$2.23	$2.21 / 16	$2.25 / 51	34	119	99.824511%	1.000000	-0.000544	0.000001	0.000000	0.000493
SLV3Jun22C21.50	CALL	21.50	$0.01		$0.01 / 2,748	23	11,408	64.299957%	0.000003	-0.000002	0.000056	0.000000	0.000000
SLV3Jun22P22.00	PUT	22.00	$1.78	$1.74 / 117	$1.79 / 16	15	222	58.911040%	-1.000000	0.000665	0.000001	0.000000	-0.000603
SLV3Jun22P19.50	PUT	19.50	$0.01		$0.01 / 5,435	13	2,860	43.611627%	-0.002823	-0.001173	0.031912	0.000092	-0.000002
SLV3Jun22P18.50	PUT	18.50	$0.01		$0.01 / 4,842	10	845	90.029619%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C18.50	CALL	18.50	$1.73	$1.63 / 98	$1.78 / 66	10	86	88.762174%	1.000000	-0.000559	0.000001	0.000000	0.000507
SLV3Jun22C17.50	CALL	17.50	$2.71	$2.63 / 155	$2.76 / 16	6	43	134.100368%	1.000000	-0.000529	0.000001	0.000000	0.000479
SLV3Jun22P23.50	PUT	23.50	$3.61	$3.20 / 446	$3.30 / 16	4	35	100.229999%	-1.000000	0.000710	0.000001	0.000000	-0.000644
SLV3Jun22C22.50	CALL	22.50	$0.01		$0.01 / 4,823	2	1,135	101.970167%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C17.00	CALL	17.00	$3.20	$3.20 / 16	$3.30 / 787	1	37	167.893684%	1.000000	-0.000514	0.000001	0.000000	0.000466
SLV3Jun22C16.00	CALL	16.00	$4.23	$4.20 / 16	$4.30 / 679	1	2	217.199280%	1.000000	-0.000483	0.000001	0.000000	0.000438
SLV3Jun22P35.00	PUT	35.00		$14.75 / 16	$14.80 / 16	0	0	416.304107%	-1.000000	0.001058	0.000000	0.000000	-0.000959
SLV3Jun22C35.00	CALL	35.00	$0.01		$0.01 / 3,835	0	28	411.621918%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV3Jun22P33.00	PUT	33.00		$12.75 / 16	$12.80 / 16	0	0	377.466320%	-1.000000	0.000997	0.000001	0.000000	-0.000904
SLV3Jun22C33.00	CALL	33.00	$0.01		$0.01 / 5,241	0	1	373.355710%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P32.00	PUT	32.00		$11.70 / 367	$11.80 / 16	0	0	281.884793%	-1.000000	0.000967	0.000001	0.000000	-0.000877
SLV3Jun22C32.00	CALL	32.00	$0.01		$0.01 / 5,241	0	15	353.094188%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P31.00	PUT	31.00		$10.70 / 446	$10.80 / 16	0	0	263.572013%	-1.000000	0.000937	0.000001	0.000000	-0.000849
SLV3Jun22C31.00	CALL	31.00	$0.01		$0.01 / 4,820	0	500	331.993721%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C30.00	CALL	30.00	$0.02		$0.01 / 4,222	0	73	309.977877%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C29.00	CALL	29.00	$0.01		$0.01 / 5,241	0	32	286.955479%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P29.00	PUT	29.00		$8.75 / 16	$8.80 / 16	0	0	289.930452%	-1.000000	0.000876	0.000001	0.000000	-0.000794
SLV3Jun22C28.50	CALL	28.50	$0.01		$0.01 / 5,241	0	13	275.034374%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P28.50	PUT	28.50		$8.25 / 16	$8.30 / 16	0	0	277.868032%	-1.000000	0.000861	0.000001	0.000000	-0.000781
SLV3Jun22P28.00	PUT	28.00		$7.70 / 439	$7.80 / 16	0	0	204.468499%	-1.000000	0.000846	0.000001	0.000000	-0.000767
SLV3Jun22C28.00	CALL	28.00	$0.01		$0.01 / 4,841	0	385	262.821358%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C27.50	CALL	27.50	$0.01		$0.01 / 5,241	0	15	250.294537%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P27.50	PUT	27.50		$7.25 / 16	$7.30 / 16	0	0	252.843123%	-1.000000	0.000831	0.000001	0.000000	-0.000753
SLV3Jun22P27.00	PUT	27.00		$6.75 / 16	$6.80 / 16	0	0	239.848006%	-1.000000	0.000816	0.000001	0.000000	-0.000740
SLV3Jun22C27.00	CALL	27.00	$0.03		$0.01 / 4,818	0	563	237.439680%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P26.50	PUT	26.50		$6.20 / 403	$6.30 / 16	0	0	172.156002%	-1.000000	0.000801	0.000001	0.000000	-0.000726
SLV3Jun22C26.50	CALL	26.50	$0.01		$0.01 / 4,841	0	127	224.235353%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P26.00	PUT	26.00	$5.75	$5.75 / 16	$5.80 / 16	0	2	212.776730%	-1.000000	0.000786	0.000001	0.000000	-0.000712
SLV3Jun22C26.00	CALL	26.00	$0.01		$0.01 / 4,818	0	679	210.656173%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P25.50	PUT	25.50	$5.41	$5.25 / 16	$5.30 / 16	0	15	198.649556%	-1.000000	0.000771	0.000001	0.000000	-0.000699
SLV3Jun22C25.50	CALL	25.50	$0.01		$0.01 / 4,818	0	279	196.673552%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P25.00	PUT	25.00	$4.37	$4.70 / 439	$4.80 / 16	0	3	137.578228%	-1.000000	0.000755	0.000001	0.000000	-0.000685
SLV3Jun22C25.00	CALL	25.00	$0.01		$0.01 / 4,844	0	384	182.257958%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P24.50	PUT	24.50	$4.32	$4.25 / 16	$4.30 / 16	0	3	169.055145%	-1.000000	0.000740	0.000001	0.000000	-0.000671
SLV3Jun22C24.50	CALL	24.50	$0.01		$0.01 / 4,227	0	87	167.368997%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P24.00	PUT	24.00	$4.06	$3.70 / 427	$3.80 / 16	0	6	113.030371%	-1.000000	0.000725	0.000001	0.000000	-0.000658
SLV3Jun22C24.00	CALL	24.00	$0.01		$0.01 / 4,840	0	2,147	151.962733%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C23.50	CALL	23.50	$0.01		$0.01 / 4,819	0	554	135.981441%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C23.00	CALL	23.00	$0.01		$0.01 / 4,823	0	963	119.349682%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P23.00	PUT	23.00	$2.47	$2.75 / 16	$2.85 / 148	0	51	149.266105%	-1.000000	0.000695	0.000001	0.000000	-0.000630
SLV3Jun22P18.00	PUT	18.00	$0.01		$0.01 / 4,840	0	981	112.780072%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P17.50	PUT	17.50	$0.01		$0.01 / 4,811	0	91	135.596546%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P17.00	PUT	17.00	$0.01		$0.01 / 4,844	0	281	158.634536%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P16.50	PUT	16.50	$0.01		$0.01 / 5,241	0	45	181.997932%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C16.50	CALL	16.50		$3.70 / 16	$3.80 / 512	0	0	192.333677%	1.000000	-0.000499	0.000001	0.000000	0.000452
SLV3Jun22P16.00	PUT	16.00	$0.01		$0.01 / 4,197	0	65	205.779952%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C15.50	CALL	15.50		$4.70 / 16	$4.75 / 16	0	0	227.845189%	1.000000	-0.000468	0.000001	0.000000	0.000425
SLV3Jun22P15.50	PUT	15.50			$0.01 / 4,344	0	0	230.058835%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22P15.00	PUT	15.00	$0.01		$0.01 / 4,197	0	50	254.909336%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C15.00	CALL	15.00	$5.49	$5.20 / 16	$5.30 / 567	0	3	268.543207%	1.000000	-0.000453	0.000001	0.000000	0.000411
SLV3Jun22C14.00	CALL	14.00		$6.20 / 16	$6.25 / 16	0	0	304.218251%	1.000000	-0.000423	0.000001	0.000000	0.000384
SLV3Jun22P14.00	PUT	14.00			$0.01 / 4,335	0	0	306.620282%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C13.00	CALL	13.00		$7.20 / 16	$7.25 / 16	0	0	359.026103%	1.000000	-0.000393	0.000001	0.000000	0.000356
SLV3Jun22P13.00	PUT	13.00			$0.01 / 4,335	0	0	361.527750%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV3Jun22C12.00	CALL	12.00		$8.20 / 16	$8.30 / 765	0	0	441.312778%	1.000000	-0.000363	0.000000	0.000000	0.000329
SLV3Jun22P12.00	PUT	12.00			$0.01 / 4,313	0	0	420.319000%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV3Jun22C11.00	CALL	11.00		$9.20 / 16	$9.25 / 16	0	0	481.199813%	1.000000	-0.000332	0.000000	0.000000	0.000301
SLV3Jun22P11.00	PUT	11.00			$0.01 / 4,335	0	0	483.831355%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV3Jun22C10.00	CALL	10.00		$10.20 / 16	$10.30 / 763	0	0	580.022714%	1.000000	-0.000302	0.000000	0.000000	0.000274
SLV3Jun22P10.00	PUT	10.00			$0.01 / 5,241	0	0	553.107397%	-0.000001	0.000000	0.000000	0.000000	0.000000