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

SLV Option Chain

Latest data 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
SLV30Jun22C19.00	CALL	19.00	$0.01		$0.01 / 2,932	3,051	3,223	22.748239%	0.110367	-0.022439	0.795077	0.001845	0.000056
SLV30Jun22P19.50	PUT	19.50	$0.79	$0.78 / 1,347	$0.81 / 26	2,871	3,766	33.223329%	-0.999470	0.000706	0.007912	0.000018	-0.000534
SLV30Jun22P19.00	PUT	19.00	$0.27	$0.29 / 70	$0.30 / 1	2,133	6,955	14.189105%	-0.889633	-0.021535	0.795077	0.001845	-0.000464
SLV30Jun22C18.50	CALL	18.50	$0.25	$0.19 / 182	$0.22 / 240	489	1,268	15.220413%	0.810465	-0.032828	1.142966	0.002653	0.000409
SLV30Jun22P20.00	PUT	20.00	$1.28	$1.28 / 172	$1.30 / 36	431	2,874	49.547330%	-1.000000	0.000952	0.000002	0.000000	-0.000548
SLV30Jun22C19.50	CALL	19.50	$0.01		$0.01 / 5,723	318	5,458	48.207751%	0.000530	-0.000223	0.007912	0.000018	0.000000
SLV30Jun22P20.50	PUT	20.50	$1.78	$1.78 / 135	$1.80 / 37	158	1,534	65.999811%	-1.000000	0.000976	0.000001	0.000000	-0.000562
SLV30Jun22C17.00	CALL	17.00	$1.71	$1.70 / 37	$1.72 / 150	146	532	84.219734%	1.000000	-0.000809	0.000001	0.000000	0.000466
SLV30Jun22P18.50	PUT	18.50	$0.01		$0.01 / 2,992	116	1,477	17.817954%	-0.189535	-0.031947	1.142966	0.002653	-0.000098
SLV30Jun22C18.00	CALL	18.00	$0.71	$0.70 / 38	$0.72 / 212	98	638	38.736585%	0.998823	-0.001319	0.016494	0.000038	0.000493
SLV30Jun22P21.00	PUT	21.00	$2.27	$2.28 / 135	$2.30 / 38	93	2,044	81.710765%	-1.000000	0.001000	0.000001	0.000000	-0.000575
SLV30Jun22P21.50	PUT	21.50	$2.80	$2.78 / 138	$2.81 / 139	53	3,676	97.831100%	-1.000000	0.001024	0.000001	0.000000	-0.000589
SLV30Jun22C23.50	CALL	23.50	$0.01		$0.01 / 5,892	50	13,368	196.525698%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C20.00	CALL	20.00	$0.01		$0.01 / 2,942	47	5,337	70.674497%	0.000001	0.000000	0.000002	0.000000	0.000000
SLV30Jun22C20.50	CALL	20.50	$0.01		$0.01 / 2,931	38	5,284	91.441917%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C15.00	CALL	15.00	$3.69	$3.65 / 1,798	$3.75 / 1,132	38	759	177.723028%	1.000000	-0.000714	0.000001	0.000000	0.000411
SLV30Jun22P22.00	PUT	22.00	$3.28	$3.25 / 1,185	$3.30 / 62	37	1,965	111.721063%	-1.000000	0.001048	0.000001	0.000000	-0.000603
SLV30Jun22C22.00	CALL	22.00	$0.01		$0.01 / 3,965	20	12,749	147.289815%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P18.00	PUT	18.00	$0.01		$0.01 / 5,728	20	2,140	45.693231%	-0.001177	-0.000462	0.016494	0.000038	-0.000001
SLV30Jun22C21.00	CALL	21.00	$0.01		$0.01 / 2,974	8	5,106	110.983903%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C29.00	CALL	29.00	$0.01		$0.01 / 5,911	7	569	343.096631%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P26.00	PUT	26.00	$7.25	$7.25 / 371	$7.35 / 759	6	10	253.683863%	-1.000000	0.001238	0.000001	0.000000	-0.000712
SLV30Jun22C23.00	CALL	23.00	$0.01		$0.01 / 5,991	6	10,742	180.708255%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C21.50	CALL	21.50	$0.01		$0.01 / 5,911	6	11,560	129.548942%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P17.00	PUT	17.00	$0.01		$0.01 / 5,204	5	1,117	96.287603%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P16.00	PUT	16.00	$0.01		$0.01 / 3,018	2	139	146.120568%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C25.00	CALL	25.00	$0.01		$0.01 / 3,128	1	17,682	241.019767%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C24.50	CALL	24.50	$0.01		$0.01 / 3,973	1	6,156	226.642542%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P23.00	PUT	23.00	$4.32	$4.25 / 1,111	$4.30 / 64	1	613	139.519231%	-1.000000	0.001095	0.000001	0.000000	-0.000630
SLV30Jun22P22.50	PUT	22.50	$3.50	$3.75 / 1,234	$3.80 / 54	1	172	125.829454%	-1.000000	0.001071	0.000001	0.000000	-0.000616
SLV30Jun22C37.00	CALL	37.00	$0.02		$0.01 / 4,366	0	583	501.035630%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P37.00	PUT	37.00	$14.60	$18.25 / 543	$18.35 / 607	0	0	480.953873%	-1.000000	0.001762	0.000000	0.000000	-0.001014
SLV30Jun22C36.00	CALL	36.00	$0.01		$0.01 / 4,425	0	585	483.736720%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P36.00	PUT	36.00	$12.50	$17.25 / 496	$17.35 / 714	0	0	463.852067%	-1.000000	0.001714	0.000000	0.000000	-0.000986
SLV30Jun22C35.00	CALL	35.00	$0.01		$0.01 / 2,739	0	68	465.840059%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P35.00	PUT	35.00	$13.65	$16.25 / 728	$16.35 / 912	0	0	446.190605%	-1.000000	0.001666	0.000000	0.000000	-0.000959
SLV30Jun22C34.00	CALL	34.00	$0.01		$0.01 / 4,425	0	101	447.306448%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P34.00	PUT	34.00		$15.25 / 638	$15.35 / 792	0	0	427.934326%	-1.000000	0.001619	0.000000	0.000000	-0.000931
SLV30Jun22C33.00	CALL	33.00	$0.01		$0.01 / 4,425	0	1,459	428.080812%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P33.00	PUT	33.00		$14.25 / 697	$14.35 / 1,025	0	0	409.037783%	-1.000000	0.001571	0.000000	0.000000	-0.000904
SLV30Jun22C32.00	CALL	32.00	$0.01		$0.01 / 4,425	0	134	408.111516%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P32.00	PUT	32.00	$9.30	$13.25 / 739	$13.35 / 1,029	0	0	389.451896%	-1.000000	0.001524	0.000000	0.000000	-0.000877
SLV30Jun22C31.00	CALL	31.00	$0.01		$0.01 / 5,957	0	335	387.340386%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P31.00	PUT	31.00	$9.85	$12.25 / 416	$12.35 / 963	0	0	369.120207%	-1.000000	0.001476	0.000000	0.000000	-0.000849
SLV30Jun22C30.00	CALL	30.00	$0.01		$0.01 / 5,911	0	10,993	365.695866%	0.000000	0.000000	0.000000	0.000000	0.000000
SLV30Jun22P30.00	PUT	30.00	$9.65	$11.25 / 673	$11.35 / 911	0	74	347.981242%	-1.000000	0.001428	0.000000	0.000000	-0.000822
SLV30Jun22P29.00	PUT	29.00	$8.95	$10.25 / 455	$10.35 / 674	0	11	325.960152%	-1.000000	0.001381	0.000001	0.000000	-0.000794
SLV30Jun22C28.50	CALL	28.50	$0.01		$0.01 / 4,559	0	5,888	331.411119%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P28.50	PUT	28.50	$6.75	$9.75 / 392	$9.85 / 867	0	0	314.593110%	-1.000000	0.001357	0.000001	0.000000	-0.000781
SLV30Jun22C28.00	CALL	28.00	$0.01		$0.01 / 3,965	0	7,029	319.451502%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P28.00	PUT	28.00	$7.70	$9.25 / 524	$9.35 / 861	0	15	302.972976%	-1.000000	0.001333	0.000001	0.000000	-0.000767
SLV30Jun22C27.50	CALL	27.50	$0.01		$0.01 / 3,970	0	1,084	307.202649%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P27.50	PUT	27.50	$7.30	$8.75 / 497	$8.85 / 627	0	5	291.086041%	-1.000000	0.001309	0.000001	0.000000	-0.000753
SLV30Jun22C27.00	CALL	27.00	$0.01		$0.01 / 5,962	0	1,454	294.649375%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P27.00	PUT	27.00	$6.95	$8.25 / 409	$8.35 / 843	0	0	278.920485%	-1.000000	0.001286	0.000001	0.000000	-0.000740
SLV30Jun22C26.50	CALL	26.50	$0.01		$0.01 / 5,911	0	1,063	281.774686%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P26.50	PUT	26.50	$6.25	$7.75 / 407	$7.85 / 864	0	0	266.460074%	-1.000000	0.001262	0.000001	0.000000	-0.000726
SLV30Jun22C26.00	CALL	26.00	$0.01		$0.01 / 5,957	0	2,246	268.560637%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C25.50	CALL	25.50	$0.01		$0.01 / 5,957	0	3,260	254.980127%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P25.50	PUT	25.50	$5.34	$6.75 / 349	$6.85 / 828	0	19	240.577615%	-1.000000	0.001214	0.000001	0.000000	-0.000699
SLV30Jun22P25.00	PUT	25.00	$5.80	$6.25 / 1,058	$6.35 / 1,239	0	63	227.120804%	-1.000000	0.001190	0.000001	0.000000	-0.000685
SLV30Jun22P24.50	PUT	24.50	$3.97	$5.75 / 530	$5.85 / 1,053	0	4	213.281650%	-1.000000	0.001167	0.000001	0.000000	-0.000671
SLV30Jun22C24.00	CALL	24.00	$0.01		$0.01 / 5,942	0	16,501	211.823603%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22P24.00	PUT	24.00	$4.61	$5.25 / 1,241	$5.35 / 353	0	2,555	199.041133%	-1.000000	0.001143	0.000001	0.000000	-0.000658
SLV30Jun22P23.50	PUT	23.50	$4.38	$4.75 / 1,291	$4.85 / 1,018	0	584	184.364587%	-1.000000	0.001119	0.000001	0.000000	-0.000644
SLV30Jun22C22.50	CALL	22.50	$0.01		$0.01 / 5,892	0	4,807	164.315582%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV30Jun22C16.00	CALL	16.00		$2.69 / 92	$2.73 / 157	0	0	129.541684%	1.000000	-0.000762	0.000001	0.000000	0.000438
SLV30Jun22P15.00	PUT	15.00	$0.01		$0.01 / 3,038	0	1,637	197.133435%	-0.000001	0.000000	0.000001	0.000000	0.000000