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

SLV Option Chain

End of day data from June 24, 2022 for SLV options expired on June 24, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.74 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV24Jun22P19.50	PUT	19.50	$0.01	$0.01 / 10	$0.02 / 1,222	7,514	5,861	4.900372%	-0.480244	-0.049688	1.584710	0.004069	-0.000259
SLV24Jun22C19.50	CALL	19.50	$0.02	$0.01 / 47	$0.02 / 100	4,656	2,847	2.089029%	0.519756	-0.050522	1.584710	0.004069	0.000275
SLV24Jun22C20.00	CALL	20.00	$0.01		$0.01 / 4,928	1,635	7,069	31.867000%	0.027748	-0.008040	0.253615	0.000651	0.000015
SLV24Jun22P20.00	PUT	20.00	$0.50	$0.47 / 16	$0.51 / 17	1,121	2,540	20.820176%	-0.972252	-0.007185	0.253615	0.000651	-0.000533
SLV24Jun22P19.00	PUT	19.00	$0.01		$0.01 / 1,480	982	7,063	33.805264%	-0.019457	-0.005930	0.188120	0.000483	-0.000010
SLV24Jun22P20.50	PUT	20.50	$0.98	$0.96 / 30	$1.02 / 24	904	1,183	38.231467%	-0.999936	0.000843	0.001032	0.000003	-0.000562
SLV24Jun22C20.50	CALL	20.50	$0.01		$0.01 / 4,412	813	6,173	54.920214%	0.000064	-0.000033	0.001032	0.000003	0.000000
SLV24Jun22C19.00	CALL	19.00	$0.52	$0.49 / 16	$0.55 / 48	778	844	33.171750%	0.980543	-0.006742	0.188120	0.000483	0.000510
SLV24Jun22C21.00	CALL	21.00	$0.01		$0.01 / 5,177	138	5,449	75.802781%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P21.00	PUT	21.00	$1.50	$1.47 / 16	$1.51 / 56	74	558	54.448606%	-1.000000	0.000897	0.000001	0.000000	-0.000575
SLV24Jun22P22.00	PUT	22.00	$2.43	$2.46 / 27	$2.51 / 29	54	195	84.473286%	-1.000000	0.000940	0.000001	0.000000	-0.000603
SLV24Jun22C18.00	CALL	18.00	$1.52	$1.49 / 42	$1.53 / 16	46	128	72.123844%	1.000000	-0.000769	0.000001	0.000000	0.000493
SLV24Jun22C18.50	CALL	18.50	$1.02	$0.99 / 16	$1.03 / 16	30	277	50.461555%	0.999982	-0.000800	0.000308	0.000001	0.000507
SLV24Jun22P22.50	PUT	22.50	$3.02	$2.96 / 16	$3.05 / 149	23	41	141.328943%	-1.000000	0.000962	0.000001	0.000000	-0.000616
SLV24Jun22C22.00	CALL	22.00	$0.01		$0.01 / 3,893	10	5,693	113.730677%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22C21.50	CALL	21.50	$0.01		$0.01 / 3,606	10	10,861	95.294479%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P21.50	PUT	21.50	$1.93	$1.94 / 21	$2.04 / 17	10	49	69.860025%	-1.000000	0.000919	0.000001	0.000000	-0.000589
SLV24Jun22C23.00	CALL	23.00	$0.01		$0.01 / 3,552	9	5,106	148.149526%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22C17.00	CALL	17.00	$2.55	$2.46 / 16	$2.56 / 16	9	46	115.260916%	1.000000	-0.000727	0.000001	0.000000	0.000466
SLV24Jun22C24.00	CALL	24.00	$0.01		$0.01 / 3,588	5	756	179.970596%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P17.00	PUT	17.00	$0.01		$0.01 / 1,540	4	356	130.311271%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22C22.50	CALL	22.50	$0.01		$0.01 / 3,601	3	7,949	131.307652%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P18.00	PUT	18.00	$0.01		$0.01 / 1,509	3	2,555	82.856809%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22C15.00	CALL	15.00	$4.53	$4.45 / 440	$4.60 / 67	3	7	240.518584%	1.000000	-0.000641	0.000001	0.000000	0.000411
SLV24Jun22C17.50	CALL	17.50	$2.07	$1.96 / 16	$2.06 / 16	2	4	105.044164%	1.000000	-0.000748	0.000001	0.000000	0.000479
SLV24Jun22C23.50	CALL	23.50	$0.01		$0.01 / 3,926	1	548	164.347325%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P16.50	PUT	16.50	$0.01		$0.01 / 1,578	1	162	154.240683%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P35.00	PUT	35.00		$15.40 / 154	$15.55 / 151	0	0	417.293577%	-1.000000	0.001496	0.000000	0.000000	-0.000959
SLV24Jun22C35.00	CALL	35.00			$0.01 / 1,216	0	0	436.809671%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV24Jun22P32.00	PUT	32.00		$12.40 / 105	$12.55 / 16	0	0	360.425334%	-1.000000	0.001368	0.000000	0.000000	-0.000877
SLV24Jun22C32.00	CALL	32.00	$0.02		$0.01 / 1,234	0	24	378.667318%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV24Jun22C31.00	CALL	31.00	$0.01		$0.01 / 1,235	0	5	357.727530%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P31.00	PUT	31.00		$11.40 / 68	$11.55 / 154	0	0	340.027309%	-1.000000	0.001325	0.000001	0.000000	-0.000849
SLV24Jun22C30.00	CALL	30.00	$0.01		$0.01 / 1,282	0	20	335.892973%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P30.00	PUT	30.00		$10.40 / 60	$10.55 / 129	0	0	356.535428%	-1.000000	0.001282	0.000001	0.000000	-0.000822
SLV24Jun22P29.00	PUT	29.00		$9.45 / 250	$9.55 / 268	0	0	317.552007%	-1.000000	0.001239	0.000001	0.000000	-0.000794
SLV24Jun22C29.00	CALL	29.00	$0.02		$0.01 / 1,203	0	2	313.079262%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22C28.00	CALL	28.00	$0.02		$0.01 / 1,199	0	6	289.185992%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P28.00	PUT	28.00		$8.40 / 189	$8.55 / 220	0	0	273.548687%	-1.000000	0.001197	0.000001	0.000000	-0.000767
SLV24Jun22C27.00	CALL	27.00	$0.03		$0.01 / 3,594	0	149	264.095439%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P27.00	PUT	27.00		$7.40 / 83	$7.55 / 41	0	0	249.322012%	-1.000000	0.001154	0.000001	0.000000	-0.000740
SLV24Jun22C26.50	CALL	26.50	$0.02		$0.01 / 1,211	0	8	251.056783%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P26.50	PUT	26.50		$6.90 / 87	$7.05 / 96	0	0	236.757361%	-1.000000	0.001133	0.000001	0.000000	-0.000726
SLV24Jun22C26.00	CALL	26.00	$0.03		$0.01 / 1,196	0	49	237.658419%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P26.00	PUT	26.00	$6.85	$6.40 / 166	$6.55 / 230	0	0	223.868266%	-1.000000	0.001111	0.000001	0.000000	-0.000712
SLV24Jun22C25.50	CALL	25.50	$0.01		$0.01 / 3,594	0	227	223.883380%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P25.50	PUT	25.50		$5.90 / 68	$6.05 / 48	0	0	238.724543%	-1.000000	0.001090	0.000001	0.000000	-0.000699
SLV24Jun22C25.00	CALL	25.00	$0.01		$0.01 / 3,588	0	329	209.696769%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P25.00	PUT	25.00	$5.30	$5.45 / 406	$5.55 / 458	0	110	212.568817%	-1.000000	0.001068	0.000001	0.000000	-0.000685
SLV24Jun22C24.50	CALL	24.50	$0.01		$0.01 / 3,544	0	289	195.071627%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P24.50	PUT	24.50		$4.90 / 140	$5.05 / 16	0	0	183.003130%	-1.000000	0.001047	0.000001	0.000000	-0.000671
SLV24Jun22P24.00	PUT	24.00	$3.49	$4.40 / 160	$4.55 / 90	0	0	168.561076%	-1.000000	0.001026	0.000001	0.000000	-0.000658
SLV24Jun22P23.50	PUT	23.50	$3.32	$3.90 / 65	$4.05 / 141	0	0	153.645075%	-1.000000	0.001004	0.000001	0.000000	-0.000644
SLV24Jun22P23.00	PUT	23.00	$2.90	$3.40 / 65	$3.55 / 121	0	5	138.209834%	-1.000000	0.000983	0.000001	0.000000	-0.000630
SLV24Jun22P18.50	PUT	18.50	$0.01		$0.01 / 1,564	0	1,131	58.832542%	-0.000018	-0.000010	0.000308	0.000001	0.000000
SLV24Jun22P17.50	PUT	17.50	$0.01		$0.01 / 1,533	0	1,271	106.580711%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22C16.50	CALL	16.50	$3.60	$2.96 / 16	$3.10 / 63	0	10	171.391354%	1.000000	-0.000705	0.000001	0.000000	0.000452
SLV24Jun22C16.00	CALL	16.00	$3.97	$3.45 / 128	$3.60 / 106	0	1	188.389149%	1.000000	-0.000684	0.000001	0.000000	0.000438
SLV24Jun22P16.00	PUT	16.00	$0.01		$0.01 / 1,579	0	175	178.495756%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22C15.50	CALL	15.50	$4.70	$3.95 / 110	$4.10 / 53	0	4	214.184293%	1.000000	-0.000662	0.000001	0.000000	0.000425
SLV24Jun22P15.50	PUT	15.50	$0.01		$0.01 / 1,174	0	1	203.184569%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22P15.00	PUT	15.00	$0.01		$0.01 / 1,190	0	11	228.396259%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22C14.00	CALL	14.00	$6.10	$5.45 / 116	$5.60 / 207	0	8	295.162451%	1.000000	-0.000598	0.000001	0.000000	0.000384
SLV24Jun22P14.00	PUT	14.00			$0.01 / 1,190	0	0	280.720085%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22C13.00	CALL	13.00		$6.45 / 121	$6.60 / 48	0	0	353.032029%	1.000000	-0.000556	0.000001	0.000000	0.000356
SLV24Jun22P13.00	PUT	13.00	$0.01		$0.01 / 1,190	0	6	336.140787%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV24Jun22C12.00	CALL	12.00		$7.45 / 286	$7.60 / 181	0	0	414.893454%	1.000000	-0.000513	0.000000	0.000000	0.000329
SLV24Jun22P12.00	PUT	12.00			$0.01 / 1,190	0	0	395.381814%	-0.000001	0.000000	0.000000	0.000000	0.000000
SLV24Jun22C11.00	CALL	11.00		$8.45 / 230	$8.60 / 136	0	0	481.642278%	1.000000	-0.000470	0.000000	0.000000	0.000301
SLV24Jun22P11.00	PUT	11.00			$0.01 / 1,193	0	0	459.294884%	-0.000001	0.000000	0.000000	0.000000	0.000000