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

SLV Option Chain

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

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.36 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV30Jun22C19.00	CALL	19.00	$0.01		$0.01 / 1,110	3,107	3,223	23.322122%	0.102618	-0.021277	0.754771	0.001750	0.000052
SLV30Jun22P19.50	PUT	19.50	$0.84	$0.83 / 175	$0.90 / 5	2,874	3,766	77.908543%	-0.999544	0.000735	0.006888	0.000016	-0.000534
SLV30Jun22P19.00	PUT	19.00	$0.32	$0.29 / 23	$0.37 / 13	2,138	6,955	31.063857%	-0.897382	-0.020372	0.754771	0.001750	-0.000468
SLV30Jun22C18.50	CALL	18.50	$0.18	$0.15 / 14	$0.21 / 289	519	1,268	17.181371%	0.798821	-0.033985	1.185761	0.002749	0.000403
SLV30Jun22P20.00	PUT	20.00	$1.28	$1.29 / 24	$1.35 / 115	431	2,874	77.731539%	-1.000000	0.000952	0.000001	0.000000	-0.000548
SLV30Jun22C19.50	CALL	19.50	$0.01		$0.01 / 1,142	318	5,458	48.704729%	0.000456	-0.000194	0.006888	0.000016	0.000000
SLV30Jun22P20.50	PUT	20.50	$1.78	$1.79 / 55	$1.85 / 10	158	1,534	99.783399%	-1.000000	0.000976	0.000001	0.000000	-0.000562
SLV30Jun22C17.00	CALL	17.00	$1.71	$1.60 / 141	$1.72 / 36	146	532	106.495135%	1.000000	-0.000809	0.000001	0.000000	0.000466
SLV30Jun22P18.50	PUT	18.50	$0.01		$0.01 / 1,366	116	1,477	17.207790%	-0.201179	-0.033104	1.185761	0.002749	-0.000104
SLV30Jun22C18.00	CALL	18.00	$0.71	$0.61 / 44	$0.73 / 36	98	638	50.732567%	0.998647	-0.001382	0.018746	0.000043	0.000492
SLV30Jun22P21.00	PUT	21.00	$2.27	$2.29 / 22	$2.40 / 13	93	2,044	144.998636%	-1.000000	0.001000	0.000001	0.000000	-0.000575
SLV30Jun22P21.50	PUT	21.50	$2.80	$2.78 / 156	$2.86 / 10	53	3,676	140.130181%	-1.000000	0.001024	0.000001	0.000000	-0.000589
SLV30Jun22C23.50	CALL	23.50	$0.01		$0.01 / 2,286	50	13,368	196.930825%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C20.00	CALL	20.00	$0.01		$0.01 / 1,122	49	5,337	71.139457%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C20.50	CALL	20.50	$0.01		$0.01 / 1,076	38	5,284	91.890699%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C15.00	CALL	15.00	$3.69	$3.60 / 362	$3.75 / 371	38	759	193.470823%	1.000000	-0.000714	0.000001	0.000000	0.000411
SLV30Jun22P22.00	PUT	22.00	$3.28	$3.25 / 801	$3.40 / 42	37	1,965	166.235738%	-1.000000	0.001048	0.000001	0.000000	-0.000603
SLV30Jun22C22.00	CALL	22.00	$0.01		$0.01 / 2,270	20	12,749	147.709959%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P18.00	PUT	18.00	$0.01		$0.01 / 1,090	20	2,140	45.192304%	-0.001353	-0.000525	0.018746	0.000043	-0.000001
SLV30Jun22C21.00	CALL	21.00	$0.01		$0.01 / 1,106	8	5,106	111.419826%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C29.00	CALL	29.00	$0.01		$0.01 / 2,272	7	569	343.476647%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P26.00	PUT	26.00	$7.25	$7.25 / 188	$7.40 / 134	6	10	297.818491%	-1.000000	0.001238	0.000001	0.000000	-0.000712
SLV30Jun22C23.00	CALL	23.00	$0.01		$0.01 / 2,282	6	10,742	181.117462%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C21.50	CALL	21.50	$0.01		$0.01 / 2,272	6	11,560	129.976393%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P17.00	PUT	17.00	$0.01		$0.01 / 1,088	5	1,117	95.843562%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P16.00	PUT	16.00	$0.01		$0.01 / 1,106	2	139	145.702779%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C25.00	CALL	25.00	$0.01		$0.01 / 1,120	1	17,682	241.415414%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C24.50	CALL	24.50	$0.01		$0.01 / 2,270	1	6,156	227.040788%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P23.00	PUT	23.00	$4.32	$4.30 / 13	$4.40 / 10	1	613	232.791200%	-1.000000	0.001095	0.000001	0.000000	-0.000630
SLV30Jun22P22.50	PUT	22.50	$3.50	$3.75 / 302	$3.90 / 73	1	172	184.781590%	-1.000000	0.001071	0.000001	0.000000	-0.000616
SLV30Jun22P37.00	PUT	37.00	$14.60	$18.20 / 166	$18.50 / 146	0	0	607.015620%	-1.000000	0.001762	0.000000	0.000000	-0.001014
SLV30Jun22C37.00	CALL	37.00	$0.02		$0.01 / 2,586	0	583	501.400984%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P36.00	PUT	36.00	$12.50	$17.15 / 270	$17.45 / 26	0	0	463.852067%	-1.000000	0.001714	0.000000	0.000000	-0.000986
SLV30Jun22C36.00	CALL	36.00	$0.01		$0.01 / 2,595	0	585	484.103502%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P35.00	PUT	35.00	$13.65	$16.25 / 126	$16.45 / 180	0	0	566.448618%	-1.000000	0.001666	0.000000	0.000000	-0.000959
SLV30Jun22C35.00	CALL	35.00	$0.01		$0.01 / 819	0	68	466.208216%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P34.00	PUT	34.00		$15.15 / 180	$15.45 / 19	0	0	427.934326%	-1.000000	0.001619	0.000000	0.000000	-0.000931
SLV30Jun22C34.00	CALL	34.00	$0.01		$0.01 / 2,595	0	101	447.675423%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P33.00	PUT	33.00		$14.25 / 120	$14.45 / 230	0	0	522.814020%	-1.000000	0.001571	0.000000	0.000000	-0.000904
SLV30Jun22C33.00	CALL	33.00	$0.01		$0.01 / 2,522	0	1,459	428.452052%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P32.00	PUT	32.00	$9.30	$13.25 / 123	$13.45 / 59	0	0	499.688535%	-1.000000	0.001524	0.000000	0.000000	-0.000877
SLV30Jun22C32.00	CALL	32.00	$0.01		$0.01 / 2,595	0	134	408.484693%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P31.00	PUT	31.00	$9.85	$12.20 / 200	$12.40 / 20	0	0	369.120207%	-1.000000	0.001476	0.000000	0.000000	-0.000849
SLV30Jun22C31.00	CALL	31.00	$0.01		$0.01 / 2,476	0	335	387.715577%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P30.00	PUT	30.00	$9.65	$11.25 / 221	$11.45 / 220	0	74	450.437984%	-1.000000	0.001428	0.000000	0.000000	-0.000822
SLV30Jun22C30.00	CALL	30.00	$0.01		$0.01 / 2,270	0	10,993	366.073270%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P29.00	PUT	29.00	$8.95	$10.25 / 135	$10.45 / 100	0	11	424.117431%	-1.000000	0.001381	0.000001	0.000000	-0.000794
SLV30Jun22C28.50	CALL	28.50	$0.01		$0.01 / 2,278	0	5,888	331.792515%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P28.50	PUT	28.50	$6.75	$9.75 / 143	$9.95 / 94	0	0	410.486571%	-1.000000	0.001357	0.000001	0.000000	-0.000781
SLV30Jun22C28.00	CALL	28.00	$0.01		$0.01 / 2,278	0	7,029	319.834629%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P28.00	PUT	28.00	$7.70	$9.25 / 90	$9.40 / 70	0	15	352.792445%	-1.000000	0.001333	0.000001	0.000000	-0.000767
SLV30Jun22P27.50	PUT	27.50	$7.30	$8.65 / 531	$8.90 / 377	0	5	291.086041%	-1.000000	0.001309	0.000001	0.000000	-0.000753
SLV30Jun22C27.50	CALL	27.50	$0.01		$0.01 / 2,280	0	1,084	307.587308%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P27.00	PUT	27.00	$6.95	$8.20 / 150	$8.45 / 59	0	0	326.013807%	-1.000000	0.001286	0.000001	0.000000	-0.000740
SLV30Jun22C27.00	CALL	27.00	$0.01		$0.01 / 2,478	0	1,454	295.035812%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P26.50	PUT	26.50	$6.25	$7.65 / 290	$7.90 / 21	0	0	266.460074%	-1.000000	0.001262	0.000001	0.000000	-0.000726
SLV30Jun22C26.50	CALL	26.50	$0.01		$0.01 / 2,278	0	1,063	282.163040%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C26.00	CALL	26.00	$0.01		$0.01 / 2,278	0	2,246	268.951194%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C25.50	CALL	25.50	$0.01		$0.01 / 2,272	0	3,260	255.372878%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P25.50	PUT	25.50	$5.34	$6.70 / 200	$6.95 / 101	0	19	283.132788%	-1.000000	0.001214	0.000001	0.000000	-0.000699
SLV30Jun22P25.00	PUT	25.00	$5.80	$6.20 / 180	$6.45 / 124	0	63	268.021887%	-1.000000	0.001190	0.000001	0.000000	-0.000685
SLV30Jun22P24.50	PUT	24.50	$3.97	$5.70 / 260	$5.95 / 60	0	4	252.452287%	-1.000000	0.001167	0.000001	0.000000	-0.000671
SLV30Jun22C24.00	CALL	24.00	$0.01		$0.01 / 2,278	0	16,501	212.225074%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P24.00	PUT	24.00	$4.61	$5.25 / 433	$5.45 / 59	0	2,555	269.827238%	-1.000000	0.001143	0.000001	0.000000	-0.000658
SLV30Jun22P23.50	PUT	23.50	$4.38	$4.75 / 467	$4.95 / 63	0	584	251.646264%	-1.000000	0.001119	0.000001	0.000000	-0.000644
SLV30Jun22C22.50	CALL	22.50	$0.01		$0.01 / 2,276	0	4,807	164.729880%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C16.00	CALL	16.00		$2.61 / 36	$2.73 / 12	0	0	128.012240%	1.000000	-0.000762	0.000001	0.000000	0.000438
SLV30Jun22P15.00	PUT	15.00	$0.01		$0.01 / 1,118	0	1,637	196.731235%	-0.000001	0.000000	0.000001	0.000000	0.000000