SLV Option Chain
End of day data from January 19, 2021 for SLV options expiring on January 22, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV22Jan21C23.50 | CALL | 23.50 | $0.26 | $0.25 / 29 | $0.26 / 32 | 11,044 | 7,105 | 32.023466% | 0.448088 | -0.041486 | 0.471691 | 0.009679 | 0.001118 |
| SLV22Jan21C24.00 | CALL | 24.00 | $0.11 | $0.11 / 120 | $0.12 / 150 | 8,903 | 9,793 | 34.361732% | 0.236584 | -0.032344 | 0.367806 | 0.007548 | 0.000594 |
| SLV22Jan21C24.50 | CALL | 24.50 | $0.05 | $0.05 / 2,783 | $0.06 / 2,866 | 8,216 | 14,974 | 37.906024% | 0.098166 | -0.018154 | 0.206461 | 0.004237 | 0.000247 |
| SLV22Jan21P23.00 | PUT | 23.00 | $0.15 | $0.15 / 1,726 | $0.16 / 37 | 5,960 | 6,137 | 31.682079% | -0.319547 | -0.037449 | 0.426185 | 0.008746 | -0.000838 |
| SLV22Jan21P21.00 | PUT | 21.00 | $0.01 | $0.01 / 36 | $0.01 / 240 | 4,305 | 7,406 | 51.117954% | -0.001329 | -0.000458 | 0.005211 | 0.000107 | -0.000003 |
| SLV22Jan21C23.00 | CALL | 23.00 | $0.55 | $0.52 / 124 | $0.54 / 35 | 3,823 | 3,914 | 31.660076% | 0.680453 | -0.037496 | 0.426185 | 0.008746 | 0.001683 |
| SLV22Jan21P23.50 | PUT | 23.50 | $0.39 | $0.37 / 23 | $0.39 / 40 | 1,948 | 5,604 | 32.043461% | -0.551912 | -0.041437 | 0.471691 | 0.009679 | -0.001458 |
| SLV22Jan21P22.50 | PUT | 22.50 | $0.07 | $0.06 / 100 | $0.07 / 2,258 | 1,527 | 3,930 | 35.063563% | -0.139714 | -0.023292 | 0.265047 | 0.005439 | -0.000365 |
| SLV22Jan21C25.00 | CALL | 25.00 | $0.02 | $0.02 / 2,773 | $0.03 / 125 | 1,431 | 16,433 | 40.612229% | 0.031784 | -0.007483 | 0.085111 | 0.001747 | 0.000080 |
| SLV22Jan21P22.00 | PUT | 22.00 | $0.02 | $0.02 / 3,157 | $0.03 / 390 | 911 | 9,813 | 37.996615% | -0.043817 | -0.009723 | 0.110630 | 0.002270 | -0.000114 |
| SLV22Jan21C25.50 | CALL | 25.50 | $0.02 | $0.01 / 1,400 | $0.02 / 2 | 656 | 5,694 | 45.227373% | 0.008038 | -0.002308 | 0.026248 | 0.000539 | 0.000020 |
| SLV22Jan21P24.00 | PUT | 24.00 | $0.75 | $0.73 / 2 | $0.75 / 18 | 519 | 2,563 | 34.387824% | -0.763416 | -0.032294 | 0.367806 | 0.007548 | -0.002037 |
| SLV22Jan21C26.00 | CALL | 26.00 | $0.01 | $0.01 / 3,623 | $0.02 / 4,935 | 412 | 3,607 | 53.350582% | 0.001597 | -0.000542 | 0.006161 | 0.000126 | 0.000004 |
| SLV22Jan21C27.50 | CALL | 27.50 | $0.01 | | $0.01 / 3,209 | 406 | 1,519 | 71.440934% | 0.000003 | -0.000002 | 0.000018 | 0.000000 | 0.000000 |
| SLV22Jan21P24.50 | PUT | 24.50 | $1.19 | $1.16 / 16 | $1.19 / 11 | 317 | 2,373 | 36.919403% | -0.901834 | -0.018104 | 0.206461 | 0.004237 | -0.002438 |
| SLV22Jan21P25.00 | PUT | 25.00 | $1.70 | $1.64 / 1 | $1.67 / 16 | 235 | 2,526 | 42.323265% | -0.968216 | -0.007432 | 0.085111 | 0.001747 | -0.002659 |
| SLV22Jan21C22.00 | CALL | 22.00 | $1.39 | $1.39 / 4 | $1.42 / 16 | 196 | 5,589 | 39.550265% | 0.956183 | -0.009768 | 0.110630 | 0.002270 | 0.002297 |
| SLV22Jan21C22.50 | CALL | 22.50 | $0.95 | $0.93 / 16 | $0.95 / 2 | 185 | 994 | 35.030365% | 0.860286 | -0.023339 | 0.265047 | 0.005439 | 0.002101 |
| SLV22Jan21C26.50 | CALL | 26.50 | $0.01 | $0.01 / 100 | $0.02 / 4,191 | 117 | 3,404 | 61.123868% | 0.000251 | -0.000098 | 0.001118 | 0.000023 | 0.000001 |
| SLV22Jan21C21.50 | CALL | 21.50 | $1.93 | $1.87 / 21 | $1.91 / 21 | 77 | 396 | 44.355597% | 0.990583 | -0.002695 | 0.030156 | 0.000619 | 0.002332 |
| SLV22Jan21P25.50 | PUT | 25.50 | $2.14 | $2.14 / 48 | $2.15 / 48 | 65 | 708 | 47.752204% | -0.991962 | -0.002255 | 0.026248 | 0.000539 | -0.002774 |
| SLV22Jan21P21.50 | PUT | 21.50 | $0.01 | $0.01 / 5,328 | $0.02 / 4,663 | 65 | 2,005 | 44.450830% | -0.009417 | -0.002650 | 0.030156 | 0.000619 | -0.000024 |
| SLV22Jan21P20.50 | PUT | 20.50 | $0.01 | | $0.01 / 3,209 | 36 | 6,267 | 60.803494% | -0.000118 | -0.000049 | 0.000553 | 0.000011 | 0.000000 |
| SLV22Jan21P26.00 | PUT | 26.00 | $2.62 | $2.61 / 16 | $2.66 / 2 | 31 | 586 | 50.150094% | -0.998403 | -0.000488 | 0.006161 | 0.000126 | -0.002845 |
| SLV22Jan21P27.50 | PUT | 27.50 | $4.22 | $4.05 / 950 | $4.20 / 881 | 30 | 222 | 48.310180% | -0.999997 | 0.000055 | 0.000018 | 0.000000 | -0.003014 |
| SLV22Jan21P26.50 | PUT | 26.50 | $3.22 | $3.10 / 31 | $3.20 / 59 | 30 | 575 | 66.809940% | -0.999749 | -0.000044 | 0.001118 | 0.000023 | -0.002903 |
| SLV22Jan21C27.00 | CALL | 27.00 | $0.02 | | $0.01 / 246 | 24 | 2,479 | 64.546027% | 0.000032 | -0.000014 | 0.000159 | 0.000003 | 0.000000 |
| SLV22Jan21C21.00 | CALL | 21.00 | $2.40 | $2.35 / 31 | $2.41 / 18 | 19 | 563 | 45.969248% | 0.998671 | -0.000501 | 0.005211 | 0.000107 | 0.002298 |
| SLV22Jan21C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 2,145 | 11 | 544 | 114.469658% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21P28.50 | PUT | 28.50 | $5.17 | $5.05 / 102 | $5.20 / 91 | 10 | 76 | 58.122779% | -1.000000 | 0.000059 | 0.000001 | 0.000000 | -0.003123 |
| SLV22Jan21C19.00 | CALL | 19.00 | $4.36 | $4.30 / 92 | $4.45 / 115 | 10 | 23 | 103.817589% | 1.000000 | -0.000039 | 0.000001 | 0.000000 | 0.002082 |
| SLV22Jan21P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 2,270 | 10 | 157 | 100.508288% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 2,868 | 9 | 1,476 | 78.116270% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV22Jan21C30.50 | CALL | 30.50 | $0.01 | | $0.01 / 2,175 | 5 | 1,836 | 108.791831% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21P20.00 | PUT | 20.00 | $0.01 | | $0.01 / 3,368 | 3 | 1,213 | 70.548999% | -0.000006 | -0.000003 | 0.000035 | 0.000001 | 0.000000 |
| SLV22Jan21P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 2,100 | 2 | 2,233 | 90.371267% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21C18.00 | CALL | 18.00 | $5.45 | $5.30 / 92 | $5.45 / 102 | 2 | 37 | 126.600967% | 1.000000 | -0.000037 | 0.000001 | 0.000000 | 0.001973 |
| SLV22Jan21P35.00 | PUT | 35.00 | | $11.55 / 115 | $11.70 / 86 | 0 | 0 | 113.243222% | -1.000000 | 0.000072 | 0.000001 | 0.000000 | -0.003836 |
| SLV22Jan21C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 2,100 | 0 | 824 | 155.672022% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 1,400 | 0 | 10 | 135.929958% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21P33.00 | PUT | 33.00 | | $9.55 / 82 | $9.70 / 69 | 0 | 0 | 97.613305% | -1.000000 | 0.000068 | 0.000001 | 0.000000 | -0.003616 |
| SLV22Jan21C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 1,400 | 0 | 179 | 125.437311% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21P32.00 | PUT | 32.00 | | $8.55 / 65 | $8.70 / 65 | 0 | 0 | 89.402187% | -1.000000 | 0.000066 | 0.000001 | 0.000000 | -0.003507 |
| SLV22Jan21P31.00 | PUT | 31.00 | $5.75 | $7.55 / 82 | $7.70 / 74 | 0 | 68 | 80.891013% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.003397 |
| SLV22Jan21P30.50 | PUT | 30.50 | $5.30 | $7.05 / 897 | $7.20 / 933 | 0 | 283 | 76.516162% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.003342 |
| SLV22Jan21C29.50 | CALL | 29.50 | $0.01 | | $0.01 / 2,100 | 0 | 1,030 | 97.012705% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21P29.50 | PUT | 29.50 | $4.30 | $6.05 / 102 | $6.20 / 87 | 0 | 57 | 67.506509% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.003233 |
| SLV22Jan21C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 2,100 | 0 | 3,022 | 90.887938% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21P29.00 | PUT | 29.00 | $5.45 | $5.55 / 102 | $5.70 / 92 | 0 | 32 | 62.864822% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.003178 |
| SLV22Jan21C28.50 | CALL | 28.50 | $0.02 | | $0.01 / 2,100 | 0 | 691 | 84.594887% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21P28.00 | PUT | 28.00 | $4.55 | $4.55 / 883 | $4.70 / 913 | 0 | 116 | 53.275247% | -1.000000 | 0.000057 | 0.000002 | 0.000000 | -0.003068 |
| SLV22Jan21P27.00 | PUT | 27.00 | $3.95 | $3.60 / 16 | $3.70 / 778 | 0 | 218 | 74.762300% | -0.999968 | 0.000041 | 0.000159 | 0.000003 | -0.002959 |
| SLV22Jan21C20.50 | CALL | 20.50 | $2.47 | $2.85 / 31 | $2.90 / 17 | 0 | 1,029 | 60.648131% | 0.999882 | -0.000091 | 0.000553 | 0.000011 | 0.002246 |
| SLV22Jan21C20.00 | CALL | 20.00 | $2.97 | $3.30 / 846 | $3.45 / 132 | 0 | 264 | 81.678596% | 0.999994 | -0.000044 | 0.000035 | 0.000001 | 0.002192 |
| SLV22Jan21P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 2,884 | 0 | 1,062 | 80.394494% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21C19.50 | CALL | 19.50 | $4.00 | $3.80 / 84 | $3.95 / 97 | 0 | 41 | 92.683579% | 1.000000 | -0.000040 | 0.000001 | 0.000000 | 0.002137 |
| SLV22Jan21C18.50 | CALL | 18.50 | $5.20 | $4.80 / 906 | $4.95 / 803 | 0 | 105 | 115.112283% | 1.000000 | -0.000038 | 0.000001 | 0.000000 | 0.002027 |
| SLV22Jan21P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 2,415 | 0 | 1,014 | 110.829154% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 2,555 | 0 | 192 | 121.358092% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21C17.50 | CALL | 17.50 | $5.54 | $5.80 / 87 | $5.95 / 102 | 0 | 2 | 138.305790% | 1.000000 | -0.000036 | 0.000001 | 0.000000 | 0.001918 |
| SLV22Jan21P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 1,400 | 0 | 24 | 132.118208% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21C17.00 | CALL | 17.00 | $6.05 | $6.30 / 933 | $6.45 / 838 | 0 | 262 | 150.258693% | 1.000000 | -0.000035 | 0.000001 | 0.000000 | 0.001863 |
| SLV22Jan21P16.50 | PUT | 16.50 | $0.01 | | $0.01 / 4,264 | 0 | 410 | 143.132702% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21C16.50 | CALL | 16.50 | $6.55 | $6.80 / 84 | $6.95 / 102 | 0 | 12 | 162.485120% | 1.000000 | -0.000034 | 0.000001 | 0.000000 | 0.001808 |
| SLV22Jan21P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 1,400 | 0 | 66 | 154.427343% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV22Jan21C16.00 | CALL | 16.00 | $7.40 | $7.30 / 77 | $7.45 / 77 | 0 | 5 | 175.015612% | 1.000000 | -0.000033 | 0.000001 | 0.000000 | 0.001753 |
| SLV22Jan21C15.50 | CALL | 15.50 | | $7.80 / 87 | $7.95 / 102 | 0 | 0 | 187.874239% | 1.000000 | -0.000032 | 0.000001 | 0.000000 | 0.001699 |
| SLV22Jan21P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 1,400 | 0 | 1 | 166.024108% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |