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

SLV Option Chain

End of day data from July 1, 2022 for SLV options expired on July 15, 2022.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.23 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV15Jul22C20.00	CALL	20.00	$0.04	$0.04 / 2,696	$0.05 / 1,263	6,725	18,429	30.832104%	0.041078	-0.002682	0.097632	0.003271	0.000303
SLV15Jul22P20.00	PUT	20.00	$1.71	$1.71 / 106	$1.74 / 15	5,944	25,598	33.789602%	-0.958922	-0.001748	0.097632	0.003271	-0.007910
SLV15Jul22C19.00	CALL	19.00	$0.17	$0.17 / 1,768	$0.18 / 422	4,130	5,539	28.287965%	0.243176	-0.009615	0.347157	0.011631	0.001779
SLV15Jul22C19.50	CALL	19.50	$0.09	$0.08 / 2,159	$0.09 / 1,060	3,494	6,965	29.018615%	0.110495	-0.005764	0.209161	0.007008	0.000813
SLV15Jul22P19.50	PUT	19.50	$1.28	$1.25 / 152	$1.28 / 183	2,144	22,825	31.051422%	-0.889505	-0.004853	0.209161	0.007008	-0.007195
SLV15Jul22C18.00	CALL	18.00	$0.62	$0.61 / 660	$0.63 / 170	1,687	2,271	29.307042%	0.656316	-0.011597	0.407930	0.013667	0.004716
SLV15Jul22C18.50	CALL	18.50	$0.35	$0.34 / 948	$0.35 / 63	1,506	995	28.291782%	0.438699	-0.012214	0.437104	0.014645	0.003186
SLV15Jul22C21.00	CALL	21.00	$0.03	$0.02 / 477	$0.03 / 4,679	1,461	17,512	38.339702%	0.003170	-0.000292	0.010661	0.000357	0.000024
SLV15Jul22P18.00	PUT	18.00	$0.29	$0.29 / 1,758	$0.30 / 562	1,378	6,855	30.209727%	-0.343684	-0.010756	0.407930	0.013667	-0.002676
SLV15Jul22P17.00	PUT	17.00	$0.10	$0.09 / 100	$0.10 / 3,241	1,357	14,437	35.430584%	-0.058933	-0.003480	0.130236	0.004363	-0.000453
SLV15Jul22P19.00	PUT	19.00	$0.84	$0.84 / 365	$0.86 / 185	1,216	8,338	29.349304%	-0.756824	-0.008728	0.347157	0.011631	-0.006023
SLV15Jul22C23.00	CALL	23.00	$0.01		$0.01 / 2,187	881	71,538	50.575808%	0.000002	0.000000	0.000012	0.000000	0.000000
SLV15Jul22P17.50	PUT	17.50	$0.17	$0.15 / 3,283	$0.16 / 134	848	2,931	31.543178%	-0.164826	-0.007313	0.275047	0.009215	-0.001274
SLV15Jul22P18.50	PUT	18.50	$0.52	$0.52 / 174	$0.53 / 1,353	507	4,402	29.511711%	-0.561301	-0.011350	0.437104	0.014645	-0.004411
SLV15Jul22C21.50	CALL	21.50	$0.01	$0.01 / 1,854	$0.02 / 4,026	405	18,464	39.952084%	0.000669	-0.000070	0.002579	0.000086	0.000005
SLV15Jul22P16.00	PUT	16.00	$0.04	$0.03 / 1,963	$0.04 / 7,989	391	14,190	42.332441%	-0.002590	-0.000239	0.008886	0.000298	-0.000020
SLV15Jul22P21.00	PUT	21.00	$2.74	$2.68 / 248	$2.71 / 17	341	5,006	40.886656%	-0.996830	0.000689	0.010661	0.000357	-0.008601
SLV15Jul22C20.50	CALL	20.50	$0.03	$0.02 / 4,424	$0.03 / 599	324	16,386	32.814863%	0.012545	-0.000986	0.035989	0.001206	0.000093
SLV15Jul22C22.00	CALL	22.00	$0.01	$0.01 / 1,313	$0.02 / 3,609	239	117,905	44.675225%	0.000119	-0.000014	0.000517	0.000017	0.000001
SLV15Jul22P22.50	PUT	22.50	$4.19	$4.15 / 555	$4.20 / 12	205	3,563	49.588079%	-0.999982	0.001048	0.000087	0.000003	-0.009240
SLV15Jul22P21.50	PUT	21.50	$3.22	$3.15 / 218	$3.25 / 716	172	3,025	47.709330%	-0.999331	0.000933	0.002579	0.000086	-0.008824
SLV15Jul22C17.00	CALL	17.00	$1.43	$1.40 / 27	$1.43 / 209	125	1,116	33.288266%	0.941067	-0.004273	0.130236	0.004363	0.006528
SLV15Jul22P15.00	PUT	15.00	$0.03	$0.01 / 6,683	$0.02 / 2,973	121	1,197	50.031321%	-0.000020	-0.000003	0.000096	0.000003	0.000000
SLV15Jul22C23.50	CALL	23.50	$0.01		$0.01 / 2,712	96	6,806	54.621366%	0.000001	0.000000	0.000002	0.000000	0.000000
SLV15Jul22C17.50	CALL	17.50	$0.99	$0.97 / 341	$1.00 / 181	96	410	30.884109%	0.835174	-0.008130	0.275047	0.009215	0.005912
SLV15Jul22P22.00	PUT	22.00	$3.71	$3.65 / 192	$3.75 / 698	93	12,122	53.128244%	-0.999881	0.001013	0.000517	0.000017	-0.009034
SLV15Jul22P23.00	PUT	23.00	$4.67	$4.65 / 452	$4.70 / 12	65	60,764	54.161220%	-0.999998	0.001073	0.000012	0.000000	-0.009445
SLV15Jul22P20.50	PUT	20.50	$2.22	$2.19 / 188	$2.22 / 97	65	11,927	37.078161%	-0.987455	-0.000029	0.035989	0.001206	-0.008326
SLV15Jul22P27.00	PUT	27.00	$8.85	$8.65 / 363	$8.70 / 10	54	95	86.658002%	-1.000000	0.001260	0.000001	0.000000	-0.011088
SLV15Jul22P24.00	PUT	24.00	$5.65	$5.65 / 550	$5.70 / 21	46	1,814	62.918185%	-1.000000	0.001120	0.000001	0.000000	-0.009856
SLV15Jul22C16.50	CALL	16.50	$1.77	$1.86 / 140	$1.89 / 55	40	245	35.287348%	0.985010	-0.001895	0.041966	0.001406	0.006661
SLV15Jul22P23.50	PUT	23.50	$5.28	$5.15 / 508	$5.20 / 12	39	675	58.603391%	-1.000000	0.001097	0.000002	0.000000	-0.009651
SLV15Jul22C16.00	CALL	16.00	$2.36	$2.34 / 52	$2.37 / 37	34	240	37.479275%	0.997410	-0.000986	0.008886	0.000298	0.006551
SLV15Jul22P16.50	PUT	16.50	$0.05	$0.04 / 4,213	$0.05 / 309	28	1,151	36.621599%	-0.014990	-0.001125	0.041966	0.001406	-0.000115
SLV15Jul22C22.50	CALL	22.50	$0.02	$0.01 / 13	$0.02 / 2,591	12	26,942	49.214517%	0.000018	-0.000002	0.000087	0.000003	0.000000
SLV15Jul22P26.00	PUT	26.00	$7.90	$7.65 / 74	$7.70 / 24	10	3,225	79.112692%	-1.000000	0.001214	0.000001	0.000000	-0.010677
SLV15Jul22P24.50	PUT	24.50	$6.44	$6.15 / 487	$6.25 / 201	3	558	77.425132%	-1.000000	0.001144	0.000001	0.000000	-0.010061
SLV15Jul22P13.00	PUT	13.00	$0.02		$0.01 / 5,516	2	559	75.456484%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C28.00	CALL	28.00	$0.01		$0.01 / 5,522	1	17,769	86.160555%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C26.50	CALL	26.50	$0.01		$0.01 / 2,714	1	8,185	76.480765%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C24.00	CALL	24.00	$0.01		$0.01 / 2,746	1	18,252	58.537239%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P15.50	PUT	15.50	$0.02	$0.02 / 1,905	$0.03 / 6,538	1	381	46.993379%	-0.000290	-0.000032	0.001189	0.000040	-0.000002
SLV15Jul22P14.00	PUT	14.00	$0.01		$0.01 / 2,166	1	1,630	60.875060%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C49.00	CALL	49.00	$0.01		$0.01 / 2,920	0	1,648	177.208439%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P49.00	PUT	49.00	$28.75	$30.65 / 255	$30.75 / 189	0	0	218.045394%	-1.000000	0.002287	0.000001	0.000000	-0.020123
SLV15Jul22C48.00	CALL	48.00	$0.01		$0.01 / 2,920	0	2,567	174.030647%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P48.00	PUT	48.00	$27.50	$29.65 / 111	$29.75 / 220	0	0	214.020177%	-1.000000	0.002241	0.000001	0.000000	-0.019712
SLV15Jul22C47.00	CALL	47.00	$0.01		$0.01 / 2,920	0	1,028	170.770414%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P47.00	PUT	47.00	$26.70	$28.65 / 256	$28.75 / 415	0	0	209.906472%	-1.000000	0.002194	0.000001	0.000000	-0.019302
SLV15Jul22C46.00	CALL	46.00	$0.02		$0.01 / 2,920	0	598	167.435040%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P46.00	PUT	46.00	$25.75	$27.65 / 125	$27.70 / 12	0	0	190.845788%	-1.000000	0.002147	0.000001	0.000000	-0.018891
SLV15Jul22C45.00	CALL	45.00	$0.01		$0.01 / 5,587	0	1,391	164.007948%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P45.00	PUT	45.00	$24.75	$26.65 / 111	$26.75 / 240	0	0	201.396044%	-1.000000	0.002101	0.000001	0.000000	-0.018480
SLV15Jul22C44.00	CALL	44.00	$0.01		$0.01 / 5,587	0	1,103	160.491963%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P44.00	PUT	44.00	$23.80	$25.65 / 135	$25.75 / 265	0	156	196.989677%	-1.000000	0.002054	0.000001	0.000000	-0.018070
SLV15Jul22C43.00	CALL	43.00	$0.01		$0.01 / 5,587	0	893	156.880200%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P43.00	PUT	43.00	$22.55	$24.65 / 20	$24.70 / 15	0	0	177.736022%	-1.000000	0.002007	0.000001	0.000000	-0.017659
SLV15Jul22C42.00	CALL	42.00	$0.01		$0.01 / 5,587	0	956	153.168437%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P42.00	PUT	42.00	$21.55	$23.65 / 20	$23.70 / 15	0	0	173.162996%	-1.000000	0.001961	0.000001	0.000000	-0.017248
SLV15Jul22C41.00	CALL	41.00	$0.01		$0.01 / 5,587	0	727	149.349810%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P41.00	PUT	41.00	$20.65	$22.65 / 20	$22.70 / 15	0	0	168.479675%	-1.000000	0.001914	0.000001	0.000000	-0.016838
SLV15Jul22C40.00	CALL	40.00	$0.01		$0.01 / 5,587	0	1,014	145.418636%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P40.00	PUT	40.00	$19.90	$21.65 / 86	$21.70 / 15	0	0	163.680151%	-1.000000	0.001867	0.000001	0.000000	-0.016427
SLV15Jul22C39.00	CALL	39.00	$0.01		$0.01 / 5,587	0	1,991	141.371751%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P39.00	PUT	39.00	$18.65	$20.65 / 79	$20.70 / 15	0	0	158.759796%	-1.000000	0.001821	0.000001	0.000000	-0.016016
SLV15Jul22C38.00	CALL	38.00	$0.01		$0.01 / 5,587	0	18,267	137.195165%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P38.00	PUT	38.00	$17.55	$19.65 / 73	$19.70 / 22	0	112	153.704884%	-1.000000	0.001774	0.000001	0.000000	-0.015605
SLV15Jul22C37.00	CALL	37.00	$0.01		$0.01 / 2,892	0	6,750	132.882016%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P37.00	PUT	37.00	$17.54	$18.65 / 269	$18.70 / 95	0	138	148.516762%	-1.000000	0.001727	0.000001	0.000000	-0.015195
SLV15Jul22C36.00	CALL	36.00	$0.01		$0.01 / 2,886	0	2,109	128.428283%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P36.00	PUT	36.00	$12.85	$17.65 / 401	$17.70 / 22	0	0	143.182337%	-1.000000	0.001680	0.000001	0.000000	-0.014784
SLV15Jul22C35.00	CALL	35.00	$0.01		$0.01 / 2,880	0	3,167	123.819558%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P35.00	PUT	35.00	$13.89	$16.65 / 408	$16.75 / 375	0	0	151.647624%	-1.000000	0.001634	0.000001	0.000000	-0.014373
SLV15Jul22C34.00	CALL	34.00	$0.01		$0.01 / 2,874	0	3,565	119.048920%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P34.00	PUT	34.00	$14.35	$15.65 / 362	$15.75 / 278	0	10	145.819086%	-1.000000	0.001587	0.000001	0.000000	-0.013963
SLV15Jul22C33.00	CALL	33.00	$0.02		$0.01 / 2,864	0	4,534	114.098237%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P33.00	PUT	33.00	$12.20	$14.65 / 362	$14.75 / 353	0	5	139.792687%	-1.000000	0.001540	0.000001	0.000000	-0.013552
SLV15Jul22C32.00	CALL	32.00	$0.01		$0.01 / 5,604	0	7,081	108.960185%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P32.00	PUT	32.00	$11.35	$13.65 / 362	$13.75 / 375	0	11	133.548227%	-1.000000	0.001494	0.000001	0.000000	-0.013141
SLV15Jul22C31.00	CALL	31.00	$0.01		$0.01 / 5,586	0	34,844	103.615885%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P31.00	PUT	31.00	$10.75	$12.65 / 74	$12.70 / 77	0	0	113.960197%	-1.000000	0.001447	0.000001	0.000000	-0.012731
SLV15Jul22C30.00	CALL	30.00	$0.01		$0.01 / 5,569	0	20,152	98.048314%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P30.00	PUT	30.00	$10.76	$11.65 / 269	$11.75 / 107	0	132	120.338634%	-1.000000	0.001400	0.000001	0.000000	-0.012320
SLV15Jul22C29.50	CALL	29.50	$0.01		$0.01 / 5,562	0	818	95.173305%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P29.50	PUT	29.50	$9.35	$11.15 / 134	$11.25 / 89	0	250	116.866427%	-1.000000	0.001377	0.000001	0.000000	-0.012115
SLV15Jul22C29.00	CALL	29.00	$0.01		$0.01 / 5,550	0	6,821	92.237600%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P29.00	PUT	29.00	$8.86	$10.65 / 221	$10.75 / 97	0	81	113.323736%	-1.000000	0.001354	0.000001	0.000000	-0.011909
SLV15Jul22C28.50	CALL	28.50	$0.01		$0.01 / 5,538	0	4,147	89.233042%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P28.50	PUT	28.50	$8.30	$10.15 / 125	$10.25 / 96	0	51	109.704790%	-1.000000	0.001330	0.000001	0.000000	-0.011704
SLV15Jul22P28.00	PUT	28.00	$8.05	$9.65 / 226	$9.75 / 87	0	3,522	106.004536%	-1.000000	0.001307	0.000001	0.000000	-0.011499
SLV15Jul22C27.50	CALL	27.50	$0.01		$0.01 / 2,756	0	2,922	83.011520%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P27.50	PUT	27.50	$7.50	$9.15 / 26	$9.20 / 7	0	2	90.309693%	-1.000000	0.001284	0.000001	0.000000	-0.011293
SLV15Jul22C27.00	CALL	27.00	$0.01		$0.01 / 2,736	0	40,009	79.786799%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P26.50	PUT	26.50	$6.66	$8.15 / 32	$8.25 / 58	0	4	94.373955%	-1.000000	0.001237	0.000001	0.000000	-0.010883
SLV15Jul22C26.00	CALL	26.00	$0.01		$0.01 / 2,688	0	9,608	73.086619%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C25.50	CALL	25.50	$0.01		$0.01 / 2,566	0	2,227	69.603083%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P25.50	PUT	25.50	$6.37	$7.15 / 74	$7.20 / 33	0	752	75.212164%	-1.000000	0.001190	0.000001	0.000000	-0.010472
SLV15Jul22C25.00	CALL	25.00	$0.01		$0.01 / 5,230	0	23,647	66.021383%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22P25.00	PUT	25.00	$6.16	$6.65 / 508	$6.70 / 30	0	1,637	71.214267%	-1.000000	0.001167	0.000001	0.000000	-0.010267
SLV15Jul22C24.50	CALL	24.50	$0.01		$0.01 / 2,498	0	7,003	62.337547%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C15.50	CALL	15.50	$4.50	$2.83 / 21	$2.86 / 32	0	10	39.768769%	0.999710	-0.000756	0.001189	0.000040	0.006363
SLV15Jul22C15.00	CALL	15.00	$4.54	$3.30 / 43	$3.40 / 217	0	483	49.757967%	0.999980	-0.000703	0.000096	0.000003	0.006160
SLV15Jul22C14.00	CALL	14.00	$5.95	$4.30 / 48	$4.35 / 65	0	159	40.730514%	1.000000	-0.000654	0.000001	0.000000	0.005749
SLV15Jul22C13.00	CALL	13.00	$6.94	$5.30 / 36	$5.35 / 98	0	35	57.900018%	1.000000	-0.000607	0.000001	0.000000	0.005339
SLV15Jul22C12.00	CALL	12.00	$8.39	$6.30 / 23	$6.35 / 109	0	79	74.149137%	1.000000	-0.000560	0.000001	0.000000	0.004928
SLV15Jul22P12.00	PUT	12.00	$0.01		$0.01 / 2,924	0	176	90.981419%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C11.00	CALL	11.00	$8.97	$7.30 / 21	$7.35 / 118	0	32	91.325814%	1.000000	-0.000513	0.000001	0.000000	0.004517
SLV15Jul22P11.00	PUT	11.00	$0.01		$0.01 / 5,686	0	506	107.683985%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C10.00	CALL	10.00	$10.40	$8.30 / 20	$8.35 / 120	0	139	109.945559%	1.000000	-0.000467	0.000001	0.000000	0.004107
SLV15Jul22P10.00	PUT	10.00	$0.01		$0.01 / 5,723	0	228	125.847636%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C9.00	CALL	9.00	$11.10	$9.30 / 18	$9.35 / 72	0	92	130.442869%	1.000000	-0.000420	0.000001	0.000000	0.003696
SLV15Jul22P9.00	PUT	9.00	$0.01		$0.01 / 7,257	0	1,521	145.827350%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C8.00	CALL	8.00	$12.10	$10.30 / 15	$10.35 / 71	0	75	153.333811%	1.000000	-0.000373	0.000001	0.000000	0.003285
SLV15Jul22P8.00	PUT	8.00	$0.01		$0.01 / 7,257	0	138	168.111744%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C7.00	CALL	7.00		$11.30 / 15	$11.35 / 81	0	0	179.319434%	1.000000	-0.000327	0.000001	0.000000	0.002875
SLV15Jul22P7.00	PUT	7.00			$0.01 / 7,257	0	0	193.367079%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C6.00	CALL	6.00		$12.25 / 676	$12.35 / 204	0	0	209.410381%	1.000000	-0.000280	0.000001	0.000000	0.002464
SLV15Jul22P6.00	PUT	6.00			$0.01 / 7,257	0	0	222.590638%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV15Jul22C5.00	CALL	5.00		$13.25 / 583	$13.35 / 99	0	0	245.183521%	1.000000	-0.000233	0.000001	0.000000	0.002053
SLV15Jul22P5.00	PUT	5.00			$0.01 / 3,693	0	0	257.343536%	-0.000001	0.000000	0.000001	0.000000	0.000000