SLV Option Chain
End of day data from November 30, 2021 for SLV options expired on January 7, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV7Jan22C21.50 | CALL | 21.50 | $0.59 | $0.58 / 334 | $0.59 / 65 | 186 | 47 | 27.743671% | 0.414941 | -0.007933 | 0.245899 | 0.026881 | 0.008865 |
| SLV7Jan22C23.00 | CALL | 23.00 | $0.22 | $0.21 / 2,155 | $0.22 / 145 | 159 | 19 | 29.519049% | 0.133019 | -0.004372 | 0.135568 | 0.014820 | 0.002888 |
| SLV7Jan22P23.00 | PUT | 23.00 | $2.13 | $2.12 / 262 | $2.14 / 34 | 113 | 1 | 30.087061% | -0.866981 | -0.004344 | 0.135568 | 0.014820 | -0.021686 |
| SLV7Jan22C27.50 | CALL | 27.50 | $0.03 | $0.03 / 127 | $0.04 / 3,959 | 101 | 0 | 42.274645% | 0.000242 | -0.000018 | 0.000570 | 0.000062 | 0.000005 |
| SLV7Jan22C26.50 | CALL | 26.50 | $0.04 | $0.04 / 127 | $0.05 / 4,156 | 101 | 63 | 39.132523% | 0.001363 | -0.000091 | 0.002820 | 0.000308 | 0.000030 |
| SLV7Jan22C25.00 | CALL | 25.00 | $0.07 | $0.07 / 294 | $0.08 / 5,641 | 101 | 102 | 34.517464% | 0.013151 | -0.000688 | 0.021327 | 0.002331 | 0.000289 |
| SLV7Jan22C21.00 | CALL | 21.00 | $0.84 | $0.80 / 249 | $0.82 / 577 | 60 | 130 | 27.738243% | 0.539132 | -0.008082 | 0.250429 | 0.027377 | 0.011425 |
| SLV7Jan22P26.00 | PUT | 26.00 | $4.58 | $4.95 / 212 | $5.00 / 357 | 56 | 0 | 39.987837% | -0.996961 | -0.000158 | 0.005838 | 0.000638 | -0.027713 |
| SLV7Jan22C24.00 | CALL | 24.00 | $0.12 | $0.11 / 2,899 | $0.12 / 116 | 52 | 90 | 31.391405% | 0.046621 | -0.001983 | 0.061514 | 0.006725 | 0.001019 |
| SLV7Jan22C28.00 | CALL | 28.00 | $0.03 | $0.02 / 1,202 | $0.03 / 2,612 | 50 | 102 | 42.288150% | 0.000096 | -0.000008 | 0.000240 | 0.000026 | 0.000002 |
| SLV7Jan22C22.50 | CALL | 22.50 | $0.30 | $0.29 / 1,341 | $0.31 / 3,023 | 21 | 25 | 28.770703% | 0.206171 | -0.005799 | 0.179825 | 0.019658 | 0.004457 |
| SLV7Jan22P21.50 | PUT | 21.50 | $0.97 | $1.00 / 66 | $1.01 / 68 | 21 | 138 | 28.332652% | -0.585059 | -0.007908 | 0.245899 | 0.026881 | -0.014107 |
| SLV7Jan22C19.50 | CALL | 19.50 | $1.81 | $1.81 / 106 | $1.82 / 68 | 20 | 28 | 29.003523% | 0.860892 | -0.004524 | 0.139786 | 0.015281 | 0.017575 |
| SLV7Jan22C22.00 | CALL | 22.00 | $0.43 | $0.41 / 1,081 | $0.43 / 2,147 | 19 | 81 | 28.173391% | 0.301269 | -0.007088 | 0.219733 | 0.024021 | 0.006479 |
| SLV7Jan22C23.50 | CALL | 23.50 | $0.15 | $0.15 / 2,269 | $0.16 / 169 | 17 | 64 | 30.340657% | 0.080997 | -0.003052 | 0.094656 | 0.010348 | 0.001765 |
| SLV7Jan22P25.00 | PUT | 25.00 | $3.99 | $3.95 / 413 | $4.00 / 260 | 16 | 2 | 34.111470% | -0.986849 | -0.000658 | 0.021327 | 0.002331 | -0.026422 |
| SLV7Jan22P20.00 | PUT | 20.00 | $0.33 | $0.34 / 1,581 | $0.35 / 131 | 11 | 24 | 28.845320% | -0.227395 | -0.006126 | 0.190311 | 0.020805 | -0.005357 |
| SLV7Jan22C26.00 | CALL | 26.00 | $0.05 | $0.04 / 3,682 | $0.05 / 226 | 10 | 123 | 36.512900% | 0.003039 | -0.000188 | 0.005838 | 0.000638 | 0.000067 |
| SLV7Jan22P23.50 | PUT | 23.50 | $2.23 | $2.57 / 68 | $2.59 / 196 | 10 | 3 | 31.625438% | -0.919003 | -0.003024 | 0.094656 | 0.010348 | -0.023343 |
| SLV7Jan22C18.00 | CALL | 18.00 | $3.40 | $3.10 / 253 | $3.20 / 296 | 10 | 0 | 31.596919% | 0.984198 | -0.000826 | 0.024980 | 0.002731 | 0.018866 |
| SLV7Jan22C17.00 | CALL | 17.00 | $4.35 | $4.10 / 135 | $4.15 / 249 | 10 | 6 | 36.020890% | 0.998193 | -0.000138 | 0.003648 | 0.000399 | 0.018122 |
| SLV7Jan22P25.50 | PUT | 25.50 | $4.07 | $4.45 / 212 | $4.50 / 234 | 8 | 0 | 37.104602% | -0.993526 | -0.000340 | 0.011471 | 0.001254 | -0.027103 |
| SLV7Jan22P21.00 | PUT | 21.00 | $0.70 | $0.72 / 839 | $0.73 / 71 | 8 | 20 | 28.138658% | -0.460868 | -0.008057 | 0.250429 | 0.027377 | -0.011012 |
| SLV7Jan22P22.00 | PUT | 22.00 | $1.33 | $1.33 / 459 | $1.35 / 317 | 6 | 56 | 28.805478% | -0.698731 | -0.007062 | 0.219733 | 0.024021 | -0.017027 |
| SLV7Jan22P20.50 | PUT | 20.50 | $0.51 | $0.50 / 1,069 | $0.51 / 84 | 3 | 34 | 28.270540% | -0.337648 | -0.007419 | 0.230504 | 0.025198 | -0.008006 |
| SLV7Jan22C27.00 | CALL | 27.00 | $0.03 | $0.03 / 3,082 | $0.04 / 4,224 | 2 | 2 | 39.887576% | 0.000586 | -0.000042 | 0.001298 | 0.000142 | 0.000013 |
| SLV7Jan22C24.50 | CALL | 24.50 | $0.09 | $0.09 / 216 | $0.10 / 3,636 | 2 | 13 | 33.221670% | 0.025416 | -0.001205 | 0.037379 | 0.004086 | 0.000557 |
| SLV7Jan22C20.00 | CALL | 20.00 | $1.48 | $1.42 / 104 | $1.44 / 128 | 2 | 98 | 28.364662% | 0.772605 | -0.006150 | 0.190311 | 0.020805 | 0.016012 |
| SLV7Jan22C25.50 | CALL | 25.50 | $0.07 | $0.05 / 3,563 | $0.06 / 217 | 1 | 2 | 35.161613% | 0.006474 | -0.000370 | 0.011471 | 0.001254 | 0.000142 |
| SLV7Jan22C20.50 | CALL | 20.50 | $1.10 | $1.08 / 240 | $1.10 / 256 | 1 | 29 | 27.846412% | 0.662352 | -0.007443 | 0.230504 | 0.025198 | 0.013897 |
| SLV7Jan22P19.50 | PUT | 19.50 | $0.20 | $0.23 / 1,340 | $0.24 / 412 | 1 | 2 | 29.846146% | -0.139108 | -0.004501 | 0.139786 | 0.015281 | -0.003259 |
| SLV7Jan22P32.00 | PUT | 32.00 | | $10.90 / 207 | $10.95 / 158 | 0 | 0 | 57.077514% | -1.000000 | 0.000038 | 0.000001 | 0.000000 | -0.034190 |
| SLV7Jan22C32.00 | CALL | 32.00 | | $0.01 / 162 | $0.02 / 3,182 | 0 | 0 | 54.471067% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV7Jan22C31.00 | CALL | 31.00 | | $0.01 / 3,453 | $0.02 / 4,686 | 0 | 0 | 50.926205% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV7Jan22P31.00 | PUT | 31.00 | | $9.90 / 236 | $9.95 / 157 | 0 | 0 | 53.396973% | -1.000000 | 0.000036 | 0.000001 | 0.000000 | -0.033122 |
| SLV7Jan22P30.00 | PUT | 30.00 | | $8.90 / 236 | $8.95 / 131 | 0 | 0 | 49.549508% | -0.999998 | 0.000035 | 0.000005 | 0.000001 | -0.032053 |
| SLV7Jan22C30.00 | CALL | 30.00 | $0.02 | $0.01 / 3,361 | $0.02 / 1,306 | 0 | 3 | 47.227726% | 0.000002 | 0.000000 | 0.000005 | 0.000001 | 0.000000 |
| SLV7Jan22P29.00 | PUT | 29.00 | | $7.90 / 237 | $7.95 / 90 | 0 | 0 | 45.520545% | -0.999986 | 0.000033 | 0.000038 | 0.000004 | -0.030985 |
| SLV7Jan22C29.00 | CALL | 29.00 | $0.03 | $0.02 / 399 | $0.03 / 4,548 | 0 | 100 | 46.586011% | 0.000014 | -0.000001 | 0.000038 | 0.000004 | 0.000000 |
| SLV7Jan22P28.00 | PUT | 28.00 | | $6.90 / 247 | $7.00 / 291 | 0 | 0 | 46.752537% | -0.999904 | 0.000025 | 0.000240 | 0.000026 | -0.029914 |
| SLV7Jan22P27.50 | PUT | 27.50 | | $6.40 / 248 | $6.50 / 291 | 0 | 0 | 44.347777% | -0.999758 | 0.000014 | 0.000570 | 0.000062 | -0.029377 |
| SLV7Jan22P27.00 | PUT | 27.00 | | $5.90 / 291 | $6.00 / 250 | 0 | 0 | 41.874273% | -0.999414 | -0.000010 | 0.001298 | 0.000142 | -0.028835 |
| SLV7Jan22P26.50 | PUT | 26.50 | | $5.45 / 83 | $5.50 / 249 | 0 | 0 | 42.771094% | -0.998637 | -0.000060 | 0.002820 | 0.000308 | -0.028284 |
| SLV7Jan22P24.50 | PUT | 24.50 | | $3.50 / 78 | $3.55 / 296 | 0 | 0 | 35.372288% | -0.974584 | -0.001176 | 0.037379 | 0.004086 | -0.025620 |
| SLV7Jan22P24.00 | PUT | 24.00 | $3.00 | $3.00 / 386 | $3.05 / 198 | 0 | 12 | 31.842571% | -0.953379 | -0.001955 | 0.061514 | 0.006725 | -0.024624 |
| SLV7Jan22P22.50 | PUT | 22.50 | $1.71 | $1.71 / 405 | $1.73 / 267 | 0 | 31 | 29.481443% | -0.793829 | -0.005773 | 0.179825 | 0.019658 | -0.019583 |
| SLV7Jan22C19.00 | CALL | 19.00 | $2.40 | $2.23 / 95 | $2.25 / 224 | 0 | 30 | 30.035544% | 0.923637 | -0.002937 | 0.090523 | 0.009896 | 0.018519 |
| SLV7Jan22P19.00 | PUT | 19.00 | $0.14 | $0.15 / 2,216 | $0.16 / 145 | 0 | 5 | 30.763005% | -0.076363 | -0.002915 | 0.090523 | 0.009896 | -0.001781 |
| SLV7Jan22C18.50 | CALL | 18.50 | | $2.68 / 48 | $2.70 / 128 | 0 | 0 | 31.204777% | 0.962855 | -0.001670 | 0.051173 | 0.005594 | 0.018903 |
| SLV7Jan22P18.50 | PUT | 18.50 | $0.10 | $0.10 / 3,745 | $0.11 / 169 | 0 | 20 | 32.145150% | -0.037145 | -0.001648 | 0.051173 | 0.005594 | -0.000863 |
| SLV7Jan22P18.00 | PUT | 18.00 | | $0.07 / 2,609 | $0.08 / 4,337 | 0 | 0 | 34.049201% | -0.015802 | -0.000805 | 0.024980 | 0.002731 | -0.000366 |
| SLV7Jan22C17.50 | CALL | 17.50 | | $3.60 / 251 | $3.65 / 187 | 0 | 0 | 31.910805% | 0.994202 | -0.000356 | 0.010403 | 0.001137 | 0.018564 |
| SLV7Jan22P17.50 | PUT | 17.50 | $0.05 | $0.04 / 3,316 | $0.05 / 62 | 0 | 10 | 34.671748% | -0.005798 | -0.000335 | 0.010403 | 0.001137 | -0.000134 |
| SLV7Jan22P17.00 | PUT | 17.00 | | $0.03 / 3,435 | $0.04 / 1,040 | 0 | 0 | 37.214026% | -0.001807 | -0.000117 | 0.003648 | 0.000399 | -0.000042 |
| SLV7Jan22P16.50 | PUT | 16.50 | | $0.02 / 3,278 | $0.03 / 4,627 | 0 | 0 | 39.150634% | -0.000471 | -0.000034 | 0.001061 | 0.000116 | -0.000011 |
| SLV7Jan22C16.50 | CALL | 16.50 | $4.75 | $4.55 / 281 | $4.65 / 235 | 0 | 1 | 30.576221% | 0.999529 | -0.000054 | 0.001061 | 0.000116 | 0.017618 |
| SLV7Jan22C16.00 | CALL | 16.00 | | $5.05 / 261 | $5.15 / 280 | 0 | 0 | 34.019930% | 0.999899 | -0.000027 | 0.000252 | 0.000028 | 0.017093 |
| SLV7Jan22P16.00 | PUT | 16.00 | | $0.01 / 3,340 | $0.02 / 189 | 0 | 0 | 40.041214% | -0.000101 | -0.000008 | 0.000252 | 0.000028 | -0.000002 |
| SLV7Jan22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 172 | 0 | 52 | 45.579815% | -0.000002 | 0.000000 | 0.000007 | 0.000001 | 0.000000 |
| SLV7Jan22C15.00 | CALL | 15.00 | | $6.05 / 235 | $6.10 / 124 | 0 | 0 | 49.998788% | 0.999998 | -0.000018 | 0.000007 | 0.000001 | 0.016027 |