SLV Option Chain
End of day data from January 21, 2022 for SLV options expiring on January 28, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.13 | $0.12 / 978 | $0.13 / 2,967 | 5,324 | 9,961 | 25.136148% | 0.203633 | -0.011906 | 0.421142 | 0.009395 | 0.000984 |
| SLV28Jan22P22.50 | PUT | 22.50 | $0.38 | $0.38 / 181 | $0.39 / 288 | 4,195 | 2,570 | 26.130759% | -0.537936 | -0.016623 | 0.591001 | 0.013185 | -0.002711 |
| SLV28Jan22P22.00 | PUT | 22.00 | $0.18 | $0.17 / 823 | $0.18 / 1,591 | 3,155 | 2,931 | 26.463633% | -0.256322 | -0.013496 | 0.479153 | 0.010690 | -0.001283 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.27 | $0.27 / 150 | $0.28 / 126 | 2,981 | 3,902 | 23.419786% | 0.462064 | -0.016725 | 0.591001 | 0.013185 | 0.002220 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.06 | $0.06 / 158 | $0.07 / 4,808 | 1,240 | 4,751 | 28.458661% | 0.061002 | -0.005074 | 0.179586 | 0.004006 | 0.000296 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.58 | $0.55 / 705 | $0.57 / 213 | 1,121 | 6,133 | 22.892338% | 0.743678 | -0.013596 | 0.479153 | 0.010690 | 0.003539 |
| SLV28Jan22P23.00 | PUT | 23.00 | $0.74 | $0.72 / 826 | $0.74 / 53 | 1,001 | 1,027 | 27.963596% | -0.796367 | -0.011802 | 0.421142 | 0.009395 | -0.004057 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.03 | $0.03 / 6,607 | $0.04 / 208 | 812 | 6,825 | 31.475305% | 0.012256 | -0.001337 | 0.047339 | 0.001056 | 0.000060 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.94 | $0.95 / 376 | $0.97 / 140 | 646 | 3,977 | 22.226750% | 0.922476 | -0.006186 | 0.216029 | 0.004819 | 0.004326 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.04 | $0.03 / 3,507 | $0.04 / 3,378 | 548 | 2,673 | 31.202310% | -0.013651 | -0.001465 | 0.051962 | 0.001159 | -0.000068 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.02 | $0.01 / 445 | $0.02 / 5,747 | 515 | 7,856 | 41.128033% | -0.000063 | -0.000011 | 0.000380 | 0.000008 | 0.000000 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.08 | $0.07 / 2,554 | $0.08 / 2,413 | 500 | 1,995 | 28.205616% | -0.077524 | -0.006089 | 0.216029 | 0.004819 | -0.000386 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.03 | $0.02 / 7,003 | $0.03 / 2,843 | 484 | 3,632 | 35.949760% | 0.001656 | -0.000225 | 0.007949 | 0.000177 | 0.000008 |
| SLV28Jan22C20.00 | CALL | 20.00 | $2.40 | $2.39 / 156 | $2.41 / 110 | 479 | 1,953 | 40.391665% | 0.999937 | -0.000101 | 0.000380 | 0.000008 | 0.004383 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.03 | $0.02 / 139 | $0.03 / 5,190 | 207 | 1,916 | 42.341276% | 0.000152 | -0.000025 | 0.000874 | 0.000020 | 0.000001 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 2,537 | 205 | 213 | 56.883964% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P23.50 | PUT | 23.50 | $1.18 | $1.16 / 175 | $1.18 / 203 | 195 | 358 | 32.370500% | -0.938998 | -0.004968 | 0.179586 | 0.004006 | -0.004855 |
| SLV28Jan22P24.00 | PUT | 24.00 | $1.65 | $1.64 / 96 | $1.66 / 167 | 167 | 236 | 38.530849% | -0.987744 | -0.001229 | 0.047339 | 0.001056 | -0.005200 |
| SLV28Jan22C21.00 | CALL | 21.00 | $1.45 | $1.41 / 258 | $1.44 / 276 | 99 | 4,454 | 30.561385% | 0.986349 | -0.001560 | 0.051962 | 0.001159 | 0.004535 |
| SLV28Jan22C18.00 | CALL | 18.00 | $4.40 | $4.35 / 691 | $4.40 / 273 | 97 | 188 | 73.753037% | 1.000000 | -0.000081 | 0.000001 | 0.000000 | 0.003945 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.02 | $0.01 / 5,162 | $0.02 / 105 | 84 | 5,778 | 33.588173% | -0.001300 | -0.000180 | 0.006374 | 0.000142 | -0.000006 |
| SLV28Jan22C18.50 | CALL | 18.50 | $4.05 | $3.85 / 648 | $3.90 / 113 | 69 | 19 | 53.671366% | 1.000000 | -0.000084 | 0.000001 | 0.000000 | 0.004055 |
| SLV28Jan22C17.50 | CALL | 17.50 | $4.90 | $4.85 / 584 | $4.90 / 156 | 66 | 199 | 81.953425% | 1.000000 | -0.000079 | 0.000001 | 0.000000 | 0.003835 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 6,387 | 50 | 2,900 | 66.246092% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.02 | $0.01 / 6,593 | $0.02 / 4,623 | 47 | 853 | 44.369485% | 0.000010 | -0.000002 | 0.000065 | 0.000001 | 0.000000 |
| SLV28Jan22C16.50 | CALL | 16.50 | $6.00 | $5.85 / 654 | $5.90 / 219 | 45 | 54 | 89.475239% | 1.000000 | -0.000075 | 0.000001 | 0.000000 | 0.003616 |
| SLV28Jan22P32.00 | PUT | 32.00 | $9.60 | $9.60 / 216 | $9.65 / 736 | 37 | 43 | 124.787204% | -1.000000 | 0.000145 | 0.000001 | 0.000000 | -0.007013 |
| SLV28Jan22P24.50 | PUT | 24.50 | $2.14 | $2.13 / 168 | $2.15 / 236 | 36 | 201 | 44.810531% | -0.998344 | -0.000114 | 0.007949 | 0.000177 | -0.005362 |
| SLV28Jan22C17.00 | CALL | 17.00 | $5.50 | $5.35 / 739 | $5.40 / 157 | 22 | 111 | 81.606276% | 1.000000 | -0.000077 | 0.000001 | 0.000000 | 0.003726 |
| SLV28Jan22P26.50 | PUT | 26.50 | $4.05 | $4.10 / 357 | $4.15 / 578 | 21 | 15 | 68.365629% | -1.000000 | 0.000120 | 0.000001 | 0.000000 | -0.005808 |
| SLV28Jan22C14.00 | CALL | 14.00 | $8.50 | $8.35 / 623 | $8.40 / 126 | 17 | 0 | 144.954313% | 1.000000 | -0.000063 | 0.000001 | 0.000000 | 0.003068 |
| SLV28Jan22P31.00 | PUT | 31.00 | $8.65 | $8.60 / 224 | $8.65 / 731 | 16 | 27 | 115.723638% | -1.000000 | 0.000140 | 0.000001 | 0.000000 | -0.006794 |
| SLV28Jan22P28.00 | PUT | 28.00 | $5.55 | $5.60 / 363 | $5.65 / 552 | 16 | 20 | 85.585159% | -1.000000 | 0.000127 | 0.000001 | 0.000000 | -0.006137 |
| SLV28Jan22P25.50 | PUT | 25.50 | $3.00 | $3.10 / 378 | $3.15 / 502 | 15 | 96 | 55.788535% | -0.999990 | 0.000113 | 0.000065 | 0.000001 | -0.005589 |
| SLV28Jan22P25.00 | PUT | 25.00 | $2.62 | $2.62 / 200 | $2.64 / 96 | 14 | 125 | 50.145939% | -0.999848 | 0.000088 | 0.000874 | 0.000020 | -0.005479 |
| SLV28Jan22P30.00 | PUT | 30.00 | $7.60 | $7.60 / 301 | $7.65 / 726 | 13 | 11 | 106.208996% | -1.000000 | 0.000136 | 0.000001 | 0.000000 | -0.006575 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 3,146 | 11 | 1,055 | 45.675565% | -0.000001 | 0.000000 | 0.000010 | 0.000000 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | $7.00 | $6.85 / 427 | $6.90 / 156 | 9 | 0 | 116.535840% | 1.000000 | -0.000070 | 0.000001 | 0.000000 | 0.003397 |
| SLV28Jan22C15.00 | CALL | 15.00 | $7.55 | $7.35 / 446 | $7.40 / 116 | 7 | 0 | 125.733237% | 1.000000 | -0.000068 | 0.000001 | 0.000000 | 0.003288 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 6,572 | 5 | 48 | 75.255502% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C20.50 | CALL | 20.50 | $2.02 | $1.90 / 96 | $1.92 / 133 | 3 | 2,079 | 32.878922% | 0.998700 | -0.000272 | 0.006374 | 0.000142 | 0.004487 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.01 | $0.01 / 2,410 | $0.02 / 5,827 | 2 | 591 | 49.865731% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV28Jan22C19.00 | CALL | 19.00 | $3.70 | $3.35 / 555 | $3.40 / 96 | 2 | 111 | 46.939241% | 1.000000 | -0.000086 | 0.000001 | 0.000000 | 0.004164 |
| SLV28Jan22P14.00 | PUT | 14.00 | $0.01 | | $0.01 / 6,291 | 2 | 0 | 133.565907% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.02 | | $0.01 / 8,057 | 0 | 52 | 99.167128% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 6,569 | 0 | 400 | 91.511219% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 6,547 | 0 | 38 | 83.501816% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 6,172 | 0 | 2,251 | 75.099922% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | $6.65 | $6.60 / 196 | $6.65 / 441 | 0 | 163 | 96.187412% | -1.000000 | 0.000131 | 0.000001 | 0.000000 | -0.006356 |
| SLV28Jan22P27.00 | PUT | 27.00 | $4.25 | $4.60 / 243 | $4.65 / 343 | 0 | 2 | 74.301008% | -1.000000 | 0.000122 | 0.000001 | 0.000000 | -0.005918 |
| SLV28Jan22C26.50 | CALL | 26.50 | $0.02 | $0.01 / 188 | $0.02 / 4,900 | 0 | 11 | 55.163446% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P26.00 | PUT | 26.00 | $3.33 | $3.60 / 271 | $3.65 / 353 | 0 | 151 | 62.206701% | -1.000000 | 0.000117 | 0.000003 | 0.000000 | -0.005698 |
| SLV28Jan22C19.50 | CALL | 19.50 | $2.88 | $2.89 / 96 | $2.91 / 169 | 0 | 231 | 40.300625% | 0.999999 | -0.000088 | 0.000010 | 0.000000 | 0.004274 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 2,750 | 0 | 2,991 | 52.917346% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 3,650 | 0 | 2,751 | 60.245649% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 6,550 | 0 | 1,052 | 67.684647% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 6,585 | 0 | 13 | 82.977755% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 6,608 | 0 | 4 | 90.870804% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C16.00 | CALL | 16.00 | $6.80 | $6.35 / 555 | $6.40 / 150 | 0 | 22 | 97.534444% | 1.000000 | -0.000072 | 0.000001 | 0.000000 | 0.003507 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 6,607 | 0 | 0 | 98.952974% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 6,606 | 0 | 16 | 107.241532% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 6,606 | 0 | 0 | 115.758884% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |