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

SLV Option Chain

End of day data from June 10, 2022 for SLV options expired on June 10, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.75 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV10Jun22C20.00	CALL	20.00	$0.21	$0.16 / 71	$0.21 / 136	9,966	2,755	17.199250%	0.758545	-0.042367	1.162049	0.003295	0.000413
SLV10Jun22C20.50	CALL	20.50	$0.01		$0.01 / 4,517	4,240	10,301	22.142233%	0.123973	-0.027551	0.762543	0.002162	0.000068
SLV10Jun22P20.50	PUT	20.50	$0.32	$0.30 / 12	$0.33 / 23	1,530	4,949	13.401556%	-0.876027	-0.026858	0.762543	0.002162	-0.000494
SLV10Jun22P20.00	PUT	20.00	$0.01		$0.01 / 7,594	1,337	5,705	15.341380%	-0.241455	-0.041691	1.162049	0.003295	-0.000135
SLV10Jun22P21.00	PUT	21.00	$0.81	$0.79 / 126	$0.83 / 13	1,295	1,736	40.639442%	-0.998499	0.000053	0.018189	0.000052	-0.000574
SLV10Jun22C21.00	CALL	21.00	$0.01		$0.01 / 7,372	1,084	10,359	45.623089%	0.001501	-0.000656	0.018189	0.000052	0.000001
SLV10Jun22P19.50	PUT	19.50	$0.01		$0.01 / 7,081	405	1,684	41.301144%	-0.004585	-0.001793	0.049871	0.000141	-0.000003
SLV10Jun22C19.50	CALL	19.50	$0.70	$0.67 / 15	$0.71 / 130	368	479	35.252996%	0.995415	-0.002452	0.049871	0.000141	0.000532
SLV10Jun22C21.50	CALL	21.50	$0.01		$0.01 / 4,677	160	2,992	66.457355%	0.000001	-0.000001	0.000020	0.000000	0.000000
SLV10Jun22C19.00	CALL	19.00	$1.18	$1.16 / 137	$1.21 / 153	62	144	56.161551%	0.999997	-0.000643	0.000046	0.000000	0.000521
SLV10Jun22P21.50	PUT	21.50	$1.26	$1.29 / 113	$1.33 / 12	53	192	60.103685%	-0.999999	0.000726	0.000020	0.000000	-0.000589
SLV10Jun22C18.00	CALL	18.00	$2.24	$2.16 / 137	$2.21 / 150	31	129	97.815210%	1.000000	-0.000608	0.000001	0.000000	0.000493
SLV10Jun22P22.50	PUT	22.50	$2.30	$2.29 / 74	$2.34 / 110	12	34	75.444504%	-1.000000	0.000760	0.000001	0.000000	-0.000616
SLV10Jun22P19.00	PUT	19.00	$0.01		$0.01 / 8,122	12	3,253	64.978740%	-0.000003	-0.000002	0.000046	0.000000	0.000000
SLV10Jun22C18.50	CALL	18.50	$1.68	$1.67 / 15	$1.71 / 104	10	105	77.400603%	1.000000	-0.000625	0.000001	0.000000	0.000507
SLV10Jun22C12.00	CALL	12.00	$8.17	$8.15 / 36	$8.25 / 268	10	7	439.401208%	1.000000	-0.000405	0.000000	0.000000	0.000329
SLV10Jun22C11.00	CALL	11.00	$9.19	$9.15 / 115	$9.25 / 295	10	2	505.762590%	1.000000	-0.000372	0.000000	0.000000	0.000301
SLV10Jun22P22.00	PUT	22.00	$1.76	$1.79 / 22	$1.84 / 144	9	39	61.167647%	-1.000000	0.000743	0.000001	0.000000	-0.000603
SLV10Jun22C22.00	CALL	22.00	$0.01		$0.01 / 5,988	9	10,637	85.771706%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P23.00	PUT	23.00	$2.82	$2.78 / 34	$2.84 / 64	4	41	111.774771%	-1.000000	0.000777	0.000001	0.000000	-0.000630
SLV10Jun22C23.00	CALL	23.00	$0.01		$0.01 / 6,003	2	3,790	121.324028%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22C22.50	CALL	22.50	$0.01		$0.01 / 5,868	1	4,587	103.987533%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22C17.00	CALL	17.00	$2.81	$3.15 / 18	$3.25 / 291	1	46	165.811619%	1.000000	-0.000574	0.000001	0.000000	0.000466
SLV10Jun22C35.00	CALL	35.00			$0.01 / 5,068	0	0	413.328982%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV10Jun22P35.00	PUT	35.00		$14.75 / 392	$14.85 / 18	0	0	418.560997%	-1.000000	0.001182	0.000000	0.000000	-0.000959
SLV10Jun22C32.00	CALL	32.00	$0.01		$0.01 / 5,068	0	3	354.829134%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P32.00	PUT	32.00		$11.75 / 337	$11.85 / 18	0	0	359.106220%	-1.000000	0.001081	0.000001	0.000000	-0.000877
SLV10Jun22C31.00	CALL	31.00	$0.01		$0.01 / 6,143	0	50	333.739831%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P31.00	PUT	31.00		$10.75 / 342	$10.85 / 18	0	0	337.701099%	-1.000000	0.001047	0.000001	0.000000	-0.000849
SLV10Jun22C30.00	CALL	30.00	$0.01		$0.01 / 5,068	0	18	311.736164%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P30.00	PUT	30.00		$9.75 / 367	$9.85 / 18	0	0	315.384523%	-1.000000	0.001013	0.000001	0.000000	-0.000822
SLV10Jun22C29.00	CALL	29.00	$0.02		$0.01 / 5,041	0	2	288.730674%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P29.00	PUT	29.00		$8.75 / 347	$8.85 / 18	0	0	292.061644%	-1.000000	0.000980	0.000001	0.000000	-0.000794
SLV10Jun22C28.00	CALL	28.00	$0.01		$0.01 / 5,041	0	6	264.612415%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P28.00	PUT	28.00		$7.75 / 337	$7.85 / 18	0	0	267.628509%	-1.000000	0.000946	0.000001	0.000000	-0.000767
SLV10Jun22P27.50	PUT	27.50		$7.25 / 357	$7.35 / 18	0	0	254.952839%	-1.000000	0.000929	0.000001	0.000000	-0.000753
SLV10Jun22C27.50	CALL	27.50	$0.01		$0.01 / 5,068	0	3	252.095857%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P27.00	PUT	27.00		$6.75 / 347	$6.85 / 18	0	0	241.952549%	-1.000000	0.000912	0.000001	0.000000	-0.000740
SLV10Jun22C27.00	CALL	27.00	$0.01		$0.01 / 5,868	0	146	239.251547%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22C26.50	CALL	26.50	$0.02		$0.01 / 5,068	0	18	226.059616%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P26.50	PUT	26.50		$6.25 / 363	$6.35 / 18	0	0	228.599711%	-1.000000	0.000895	0.000001	0.000000	-0.000726
SLV10Jun22C26.00	CALL	26.00	$0.01		$0.01 / 5,866	0	482	212.493533%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P26.00	PUT	26.00	$6.56	$5.75 / 357	$5.85 / 18	0	0	214.874022%	-1.000000	0.000878	0.000001	0.000000	-0.000712
SLV10Jun22C25.50	CALL	25.50	$0.01		$0.01 / 5,068	0	37	198.526361%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P25.50	PUT	25.50	$5.30	$5.25 / 347	$5.35 / 18	0	0	200.745777%	-1.000000	0.000861	0.000001	0.000000	-0.000699
SLV10Jun22C25.00	CALL	25.00	$0.01		$0.01 / 5,329	0	63	184.127601%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P25.00	PUT	25.00	$4.45	$4.75 / 791	$4.85 / 722	0	110	186.186942%	-1.000000	0.000844	0.000001	0.000000	-0.000685
SLV10Jun22P24.50	PUT	24.50	$4.36	$4.25 / 344	$4.35 / 115	0	0	171.154833%	-1.000000	0.000828	0.000001	0.000000	-0.000671
SLV10Jun22C24.50	CALL	24.50	$0.01		$0.01 / 5,068	0	13	169.256854%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P24.00	PUT	24.00	$3.84	$3.75 / 376	$3.85 / 210	0	20	155.606516%	-1.000000	0.000811	0.000001	0.000000	-0.000658
SLV10Jun22C24.00	CALL	24.00	$0.01		$0.01 / 6,001	0	191	153.875851%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P23.50	PUT	23.50	$3.55	$3.25 / 406	$3.35 / 213	0	19	139.486463%	-1.000000	0.000794	0.000001	0.000000	-0.000644
SLV10Jun22C23.50	CALL	23.50	$0.01		$0.01 / 5,953	0	86	137.920524%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P18.50	PUT	18.50	$0.01		$0.01 / 7,194	0	730	87.981569%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P18.00	PUT	18.00	$0.01		$0.01 / 5,988	0	1,368	110.795916%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22C17.50	CALL	17.50	$2.84	$2.66 / 48	$2.71 / 23	0	41	119.088221%	1.000000	-0.000591	0.000001	0.000000	0.000479
SLV10Jun22P17.50	PUT	17.50	$0.01		$0.01 / 6,623	0	3,293	133.664612%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P17.00	PUT	17.00	$0.01		$0.01 / 5,952	0	82	156.742043%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22C16.50	CALL	16.50	$2.65	$3.65 / 177	$3.75 / 232	0	0	190.279200%	1.000000	-0.000557	0.000001	0.000000	0.000452
SLV10Jun22P16.50	PUT	16.50	$0.02		$0.01 / 5,952	0	71	180.139895%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22C16.00	CALL	16.00		$4.15 / 116	$4.25 / 268	0	0	215.168900%	1.000000	-0.000540	0.000001	0.000000	0.000438
SLV10Jun22P16.00	PUT	16.00	$0.02		$0.01 / 5,813	0	0	203.951362%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22C15.50	CALL	15.50		$4.65 / 116	$4.75 / 294	0	0	240.565366%	1.000000	-0.000524	0.000001	0.000000	0.000425
SLV10Jun22P15.50	PUT	15.50	$0.02		$0.01 / 5,901	0	18	228.256136%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P15.00	PUT	15.00	$0.01		$0.01 / 5,813	0	15	253.127991%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22C15.00	CALL	15.00		$5.15 / 36	$5.25 / 276	0	0	266.550360%	1.000000	-0.000507	0.000001	0.000000	0.000411
SLV10Jun22C14.00	CALL	14.00		$6.15 / 36	$6.25 / 266	0	0	320.600574%	1.000000	-0.000473	0.000001	0.000000	0.000384
SLV10Jun22P14.00	PUT	14.00			$0.01 / 5,901	0	0	304.877815%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22C13.00	CALL	13.00	$7.40	$7.15 / 36	$7.25 / 294	0	1	377.973610%	1.000000	-0.000439	0.000001	0.000000	0.000356
SLV10Jun22P13.00	PUT	13.00			$0.01 / 5,901	0	0	359.814508%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV10Jun22P12.00	PUT	12.00			$0.01 / 5,068	0	0	418.640022%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV10Jun22P11.00	PUT	11.00			$0.01 / 5,068	0	0	482.176893%	-0.000001	0.000000	0.000000	0.000000	0.000000