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

SLV Option Chain

End of day data from June 29, 2022 for SLV options expiring on June 30, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV30Jun22P19.00	PUT	19.00	$0.05	$0.06 / 146	$0.07 / 2,146	3,175	7,191	23.105961%	-0.316133	-0.030488	1.028688	0.005046	-0.000336
SLV30Jun22C19.50	CALL	19.50	$0.02	$0.02 / 3,431	$0.03 / 1,027	3,027	4,398	22.703561%	0.168413	-0.021892	0.727273	0.003567	0.000175
SLV30Jun22C19.00	CALL	19.00	$0.21	$0.21 / 67	$0.23 / 74	2,144	2,304	21.749870%	0.683867	-0.031338	1.028688	0.005046	0.000705
SLV30Jun22C20.00	CALL	20.00	$0.01		$0.01 / 4,635	1,520	5,464	34.725098%	0.009063	-0.002122	0.070712	0.000347	0.000009
SLV30Jun22P21.50	PUT	21.50	$2.28	$2.33 / 41	$2.37 / 12	516	3,677	80.105321%	-1.000000	0.000962	0.000001	0.000000	-0.001178
SLV30Jun22P20.00	PUT	20.00	$0.83	$0.83 / 41	$0.88 / 30	162	3,149	38.781406%	-0.990937	-0.001228	0.070712	0.000347	-0.001086
SLV30Jun22C21.00	CALL	21.00	$0.01		$0.01 / 4,776	154	5,006	64.413561%	0.000001	0.000000	0.000003	0.000000	0.000000
SLV30Jun22P19.50	PUT	19.50	$0.38	$0.35 / 140	$0.40 / 156	150	3,835	26.004275%	-0.831587	-0.021020	0.727273	0.003567	-0.000893
SLV30Jun22C17.00	CALL	17.00	$2.16	$2.14 / 31	$2.17 / 12	105	637	70.282075%	1.000000	-0.000761	0.000001	0.000000	0.000931
SLV30Jun22P18.50	PUT	18.50	$0.02		$0.01 / 481	90	1,521	29.921319%	-0.025238	-0.005072	0.170330	0.000836	-0.000027
SLV30Jun22P21.00	PUT	21.00	$1.85	$1.83 / 38	$1.87 / 12	81	2,125	66.318299%	-1.000000	0.000939	0.000003	0.000000	-0.001151
SLV30Jun22C20.50	CALL	20.50	$0.01		$0.01 / 3,875	81	5,284	50.132403%	0.000095	-0.000033	0.001095	0.000005	0.000000
SLV30Jun22C21.50	CALL	21.50	$0.01		$0.01 / 4,771	34	11,584	77.872807%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C23.00	CALL	23.00	$0.01		$0.01 / 4,771	26	10,743	114.680178%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P20.50	PUT	20.50	$1.35	$1.33 / 34	$1.37 / 12	22	2,109	51.691871%	-0.999905	0.000884	0.001095	0.000005	-0.001123
SLV30Jun22P22.00	PUT	22.00	$2.82	$2.83 / 36	$2.87 / 12	15	1,960	93.220055%	-1.000000	0.000984	0.000001	0.000000	-0.001205
SLV30Jun22C18.50	CALL	18.50	$0.60	$0.65 / 12	$0.68 / 12	10	1,268	24.412362%	0.974762	-0.005899	0.170330	0.000836	0.000987
SLV30Jun22C15.00	CALL	15.00	$4.15	$4.10 / 462	$4.20 / 350	10	764	166.790398%	1.000000	-0.000671	0.000001	0.000000	0.000822
SLV30Jun22C18.00	CALL	18.00	$1.17	$1.14 / 20	$1.18 / 45	8	634	39.777219%	0.999743	-0.000888	0.002765	0.000014	0.000986
SLV30Jun22C25.00	CALL	25.00	$0.01		$0.01 / 4,769	5	17,684	157.801226%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P23.50	PUT	23.50	$4.38	$4.30 / 413	$4.40 / 478	4	584	129.460143%	-1.000000	0.001051	0.000001	0.000000	-0.001288
SLV30Jun22C26.00	CALL	26.00	$0.01		$0.01 / 4,771	3	2,249	177.439069%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P25.00	PUT	25.00	$5.80	$5.80 / 180	$5.90 / 280	3	63	162.119912%	-1.000000	0.001118	0.000001	0.000000	-0.001370
SLV30Jun22C24.00	CALL	24.00	$0.01		$0.01 / 4,774	3	16,502	136.950505%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P18.00	PUT	18.00	$0.01		$0.01 / 5,482	3	2,141	47.652063%	-0.000257	-0.000082	0.002765	0.000014	0.000000
SLV30Jun22C22.00	CALL	22.00	$0.01		$0.01 / 4,778	2	12,751	90.674688%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P37.00	PUT	37.00	$14.60	$17.80 / 511	$17.90 / 521	0	0	353.687330%	-1.000000	0.001655	0.000001	0.000000	-0.002027
SLV30Jun22C37.00	CALL	37.00	$0.02		$0.01 / 3,730	0	583	342.646411%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P36.00	PUT	36.00	$12.50	$16.80 / 391	$16.90 / 501	0	0	340.856522%	-1.000000	0.001610	0.000001	0.000000	-0.001972
SLV30Jun22C36.00	CALL	36.00	$0.01		$0.01 / 3,730	0	585	330.372877%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C35.00	CALL	35.00	$0.01		$0.01 / 2,950	0	68	317.674196%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P35.00	PUT	35.00	$13.65	$15.80 / 511	$15.90 / 541	0	0	327.597626%	-1.000000	0.001566	0.000001	0.000000	-0.001918
SLV30Jun22C34.00	CALL	34.00	$0.01		$0.01 / 3,730	0	101	304.518467%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P34.00	PUT	34.00		$14.80 / 531	$14.90 / 491	0	0	313.884230%	-1.000000	0.001521	0.000001	0.000000	-0.001863
SLV30Jun22P33.00	PUT	33.00		$13.80 / 501	$13.90 / 511	0	0	299.679175%	-1.000000	0.001476	0.000001	0.000000	-0.001808
SLV30Jun22C33.00	CALL	33.00	$0.01		$0.01 / 3,730	0	1,459	290.869504%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P32.00	PUT	32.00	$9.30	$12.80 / 320	$12.90 / 320	0	0	284.939574%	-1.000000	0.001432	0.000001	0.000000	-0.001753
SLV30Jun22C32.00	CALL	32.00	$0.01		$0.01 / 3,728	0	134	276.690461%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C31.00	CALL	31.00	$0.01		$0.01 / 3,706	0	335	261.934751%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P31.00	PUT	31.00	$9.85	$11.80 / 511	$11.90 / 511	0	0	269.628978%	-1.000000	0.001387	0.000001	0.000000	-0.001698
SLV30Jun22P30.00	PUT	30.00	$9.65	$10.80 / 200	$10.90 / 280	0	74	253.689359%	-1.000000	0.001342	0.000001	0.000000	-0.001644
SLV30Jun22C30.00	CALL	30.00	$0.01		$0.01 / 4,769	0	10,993	246.555851%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C29.00	CALL	29.00	$0.01		$0.01 / 4,769	0	569	230.491216%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P29.00	PUT	29.00	$8.95	$9.80 / 210	$9.90 / 270	0	11	237.069035%	-1.000000	0.001297	0.000001	0.000000	-0.001589
SLV30Jun22C28.50	CALL	28.50	$0.01		$0.01 / 4,769	0	5,888	222.182423%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P28.50	PUT	28.50	$6.75	$9.30 / 411	$9.40 / 511	0	0	228.477445%	-1.000000	0.001275	0.000001	0.000000	-0.001562
SLV30Jun22C28.00	CALL	28.00	$0.01		$0.01 / 4,769	0	7,029	213.674163%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P28.00	PUT	28.00	$7.70	$8.80 / 200	$8.90 / 230	0	15	219.691032%	-1.000000	0.001253	0.000001	0.000000	-0.001534
SLV30Jun22P27.50	PUT	27.50	$7.30	$8.30 / 200	$8.40 / 280	0	5	210.693443%	-1.000000	0.001230	0.000001	0.000000	-0.001507
SLV30Jun22C27.50	CALL	27.50	$0.01		$0.01 / 4,771	0	1,084	204.958255%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C27.00	CALL	27.00	$0.01		$0.01 / 4,771	0	1,454	196.022413%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P27.00	PUT	27.00	$6.95	$7.80 / 521	$7.90 / 521	0	0	201.475117%	-1.000000	0.001208	0.000001	0.000000	-0.001479
SLV30Jun22P26.50	PUT	26.50	$6.25	$7.30 / 511	$7.40 / 511	0	0	192.026157%	-1.000000	0.001185	0.000001	0.000000	-0.001452
SLV30Jun22C26.50	CALL	26.50	$0.01		$0.01 / 4,771	0	1,063	186.854679%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P26.00	PUT	26.00	$6.38	$6.80 / 190	$6.90 / 280	0	10	182.327599%	-1.000000	0.001163	0.000001	0.000000	-0.001425
SLV30Jun22P25.50	PUT	25.50	$5.34	$6.30 / 210	$6.40 / 290	0	19	172.363561%	-1.000000	0.001141	0.000001	0.000000	-0.001397
SLV30Jun22C25.50	CALL	25.50	$0.01		$0.01 / 4,771	0	3,260	167.761859%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P24.50	PUT	24.50	$3.97	$5.30 / 210	$5.40 / 290	0	4	151.571114%	-1.000000	0.001096	0.000001	0.000000	-0.001342
SLV30Jun22C24.50	CALL	24.50	$0.01		$0.01 / 4,771	0	6,156	147.540821%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P24.00	PUT	24.00	$4.61	$4.80 / 521	$4.90 / 589	0	2,555	140.696491%	-1.000000	0.001074	0.000001	0.000000	-0.001315
SLV30Jun22C23.50	CALL	23.50	$0.01		$0.01 / 4,771	0	13,368	126.008500%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P23.00	PUT	23.00	$3.55	$3.80 / 421	$3.90 / 489	0	613	117.834949%	-1.000000	0.001029	0.000001	0.000000	-0.001260
SLV30Jun22P22.50	PUT	22.50	$3.16	$3.30 / 540	$3.40 / 461	0	172	105.772872%	-1.000000	0.001007	0.000001	0.000000	-0.001233
SLV30Jun22C22.50	CALL	22.50	$0.01		$0.01 / 4,774	0	4,807	102.919421%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P17.00	PUT	17.00	$0.01		$0.01 / 4,771	0	1,117	81.974351%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C16.00	CALL	16.00		$3.10 / 189	$3.20 / 170	0	0	114.040725%	1.000000	-0.000716	0.000001	0.000000	0.000877
SLV30Jun22P16.00	PUT	16.00	$0.01		$0.01 / 4,771	0	139	116.492400%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P15.00	PUT	15.00	$0.01		$0.01 / 4,769	0	1,637	152.092073%	-0.000001	0.000000	0.000001	0.000000	0.000000