SLV Option Chain
End of day data from December 31, 2021 for SLV options expired on January 14, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV14Jan22C21.50 | CALL | 21.50 | $0.38 | $0.35 / 817 | $0.36 / 1 | 978 | 2,790 | 19.667564% | 0.519672 | -0.011685 | 0.453438 | 0.017387 | 0.004448 |
| SLV14Jan22C22.00 | CALL | 22.00 | $0.17 | $0.16 / 1,900 | $0.17 / 270 | 739 | 2,123 | 20.038147% | 0.303696 | -0.010249 | 0.397852 | 0.015256 | 0.002618 |
| SLV14Jan22C22.50 | CALL | 22.50 | $0.08 | $0.07 / 3,524 | $0.08 / 515 | 516 | 3,943 | 21.263296% | 0.143602 | -0.006636 | 0.257684 | 0.009881 | 0.001244 |
| SLV14Jan22P21.00 | PUT | 21.00 | $0.16 | $0.16 / 1,250 | $0.17 / 287 | 447 | 2,316 | 21.511740% | -0.265751 | -0.009601 | 0.373275 | 0.014313 | -0.002410 |
| SLV14Jan22C20.00 | CALL | 20.00 | $1.57 | $1.54 / 133 | $1.55 / 96 | 199 | 318 | 22.104693% | 0.965684 | -0.002251 | 0.086518 | 0.003318 | 0.007911 |
| SLV14Jan22C21.00 | CALL | 21.00 | $0.67 | $0.67 / 45 | $0.68 / 193 | 198 | 2,957 | 20.450685% | 0.734249 | -0.009627 | 0.373275 | 0.014313 | 0.006220 |
| SLV14Jan22C23.00 | CALL | 23.00 | $0.04 | $0.04 / 8 | $0.05 / 2,482 | 158 | 7,613 | 24.259497% | 0.054506 | -0.003237 | 0.125692 | 0.004820 | 0.000474 |
| SLV14Jan22P20.50 | PUT | 20.50 | $0.07 | $0.07 / 2,742 | $0.08 / 2,263 | 150 | 345 | 23.043701% | -0.111995 | -0.005576 | 0.216754 | 0.008311 | -0.001011 |
| SLV14Jan22C20.50 | CALL | 20.50 | $1.11 | $1.07 / 365 | $1.09 / 213 | 144 | 936 | 20.851817% | 0.888005 | -0.005601 | 0.216754 | 0.008311 | 0.007414 |
| SLV14Jan22P24.50 | PUT | 24.50 | $2.97 | $2.99 / 335 | $3.05 / 943 | 131 | 6 | 40.346363% | -0.999184 | -0.000052 | 0.003178 | 0.000122 | -0.010061 |
| SLV14Jan22C25.00 | CALL | 25.00 | $0.01 | | $0.01 / 848 | 109 | 73 | 34.810104% | 0.000134 | -0.000015 | 0.000591 | 0.000023 | 0.000001 |
| SLV14Jan22P21.50 | PUT | 21.50 | $0.34 | $0.35 / 839 | $0.36 / 197 | 83 | 512 | 21.128290% | -0.480328 | -0.011658 | 0.453438 | 0.017387 | -0.004388 |
| SLV14Jan22P20.00 | PUT | 20.00 | $0.04 | $0.03 / 4,973 | $0.04 / 4,097 | 76 | 603 | 25.087700% | -0.034316 | -0.002226 | 0.086518 | 0.003318 | -0.000309 |
| SLV14Jan22P22.50 | PUT | 22.50 | $1.03 | $1.06 / 136 | $1.08 / 380 | 68 | 42 | 23.126693% | -0.856398 | -0.006609 | 0.257684 | 0.009881 | -0.008002 |
| SLV14Jan22C24.50 | CALL | 24.50 | $0.02 | $0.01 / 2,489 | $0.02 / 4,714 | 45 | 19 | 32.822179% | 0.000816 | -0.000082 | 0.003178 | 0.000122 | 0.000007 |
| SLV14Jan22P22.00 | PUT | 22.00 | $0.63 | $0.65 / 566 | $0.67 / 636 | 39 | 803 | 21.366795% | -0.696304 | -0.010221 | 0.397852 | 0.015256 | -0.006423 |
| SLV14Jan22P23.50 | PUT | 23.50 | $2.02 | $2.01 / 96 | $2.02 / 126 | 32 | 35 | 29.177294% | -0.983391 | -0.001182 | 0.047031 | 0.001803 | -0.009513 |
| SLV14Jan22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 4,569 | 30 | 400 | 41.524952% | -0.000005 | -0.000001 | 0.000028 | 0.000001 | 0.000000 |
| SLV14Jan22P23.00 | PUT | 23.00 | $1.49 | $1.52 / 256 | $1.54 / 361 | 26 | 209 | 25.628629% | -0.945494 | -0.003208 | 0.125692 | 0.004820 | -0.008978 |
| SLV14Jan22C24.00 | CALL | 24.00 | $0.02 | $0.01 / 5,199 | $0.02 / 4,395 | 19 | 259 | 28.453613% | 0.004083 | -0.000354 | 0.013731 | 0.000527 | 0.000036 |
| SLV14Jan22P24.00 | PUT | 24.00 | $2.47 | $2.50 / 116 | $2.52 / 272 | 17 | 73 | 33.455404% | -0.995917 | -0.000324 | 0.013731 | 0.000527 | -0.009827 |
| SLV14Jan22C18.00 | CALL | 18.00 | $3.40 | $3.50 / 302 | $3.55 / 406 | 16 | 47 | 45.931903% | 0.999995 | -0.000023 | 0.000028 | 0.000001 | 0.007397 |
| SLV14Jan22P19.00 | PUT | 19.00 | $0.02 | $0.01 / 2,703 | $0.02 / 6,079 | 12 | 1,387 | 32.519458% | -0.001045 | -0.000103 | 0.003988 | 0.000153 | -0.000009 |
| SLV14Jan22C19.50 | CALL | 19.50 | $2.05 | $2.02 / 203 | $2.04 / 193 | 10 | 85 | 22.252980% | 0.992677 | -0.000618 | 0.023077 | 0.000885 | 0.007948 |
| SLV14Jan22P19.50 | PUT | 19.50 | $0.03 | $0.02 / 325 | $0.03 / 6,409 | 6 | 457 | 29.469282% | -0.007323 | -0.000594 | 0.023077 | 0.000885 | -0.000066 |
| SLV14Jan22C23.50 | CALL | 23.50 | $0.03 | $0.02 / 2,966 | $0.03 / 5,098 | 5 | 381 | 26.307521% | 0.016609 | -0.001211 | 0.047031 | 0.001803 | 0.000145 |
| SLV14Jan22C19.00 | CALL | 19.00 | $2.53 | $2.51 / 176 | $2.53 / 136 | 3 | 37 | 32.191203% | 0.998955 | -0.000126 | 0.003988 | 0.000153 | 0.007799 |
| SLV14Jan22C18.50 | CALL | 18.50 | $3.05 | $3.00 / 246 | $3.05 / 292 | 3 | 32 | 39.882300% | 0.999904 | -0.000034 | 0.000432 | 0.000017 | 0.007602 |
| SLV14Jan22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 2,800 | 1 | 256 | 35.958410% | -0.000096 | -0.000011 | 0.000432 | 0.000017 | -0.000001 |
| SLV14Jan22C32.00 | CALL | 32.00 | | | $0.01 / 4,979 | 0 | 0 | 79.926100% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P32.00 | PUT | 32.00 | | $10.45 / 275 | $10.55 / 342 | 0 | 0 | 90.214799% | -1.000000 | 0.000039 | 0.000001 | 0.000000 | -0.013150 |
| SLV14Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 4,958 | 0 | 68 | 74.397824% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P31.00 | PUT | 31.00 | | $9.45 / 275 | $9.55 / 340 | 0 | 0 | 84.156339% | -1.000000 | 0.000038 | 0.000001 | 0.000000 | -0.012739 |
| SLV14Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 4,929 | 0 | 661 | 68.621347% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P30.00 | PUT | 30.00 | | $8.45 / 276 | $8.55 / 340 | 0 | 0 | 77.816267% | -1.000000 | 0.000037 | 0.000001 | 0.000000 | -0.012329 |
| SLV14Jan22P29.00 | PUT | 29.00 | $8.80 | $7.45 / 276 | $7.55 / 339 | 0 | 1 | 71.162214% | -1.000000 | 0.000036 | 0.000001 | 0.000000 | -0.011918 |
| SLV14Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 4,909 | 0 | 59 | 62.569403% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P28.00 | PUT | 28.00 | $6.65 | $6.45 / 267 | $6.55 / 338 | 0 | 4 | 64.159586% | -1.000000 | 0.000035 | 0.000001 | 0.000000 | -0.011507 |
| SLV14Jan22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 5,547 | 0 | 20 | 56.210993% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P27.00 | PUT | 27.00 | | $5.45 / 426 | $5.55 / 516 | 0 | 0 | 56.749897% | -1.000000 | 0.000033 | 0.000001 | 0.000000 | -0.011096 |
| SLV14Jan22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 4,410 | 0 | 5 | 49.503458% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P26.50 | PUT | 26.50 | | $4.95 / 428 | $5.05 / 513 | 0 | 0 | 52.877389% | -1.000000 | 0.000033 | 0.000001 | 0.000000 | -0.010890 |
| SLV14Jan22C26.50 | CALL | 26.50 | $0.01 | | $0.01 / 4,295 | 0 | 1 | 46.002265% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P26.00 | PUT | 26.00 | $4.75 | $4.45 / 431 | $4.55 / 510 | 0 | 16 | 48.877604% | -0.999998 | 0.000032 | 0.000011 | 0.000000 | -0.010685 |
| SLV14Jan22C26.00 | CALL | 26.00 | $0.01 | | $0.01 / 4,058 | 0 | 14 | 42.395392% | 0.000002 | 0.000000 | 0.000011 | 0.000000 | 0.000000 |
| SLV14Jan22C25.50 | CALL | 25.50 | $0.01 | | $0.01 / 340 | 0 | 582 | 38.668381% | 0.000018 | -0.000002 | 0.000090 | 0.000003 | 0.000000 |
| SLV14Jan22P25.50 | PUT | 25.50 | $5.05 | $3.95 / 523 | $4.05 / 505 | 0 | 45 | 44.737911% | -0.999982 | 0.000029 | 0.000090 | 0.000003 | -0.010479 |
| SLV14Jan22P25.00 | PUT | 25.00 | $3.65 | $3.45 / 532 | $3.55 / 498 | 0 | 34 | 40.445062% | -0.999866 | 0.000016 | 0.000591 | 0.000023 | -0.010273 |
| SLV14Jan22C17.50 | CALL | 17.50 | $3.20 | $4.00 / 328 | $4.05 / 407 | 0 | 54 | 52.056106% | 1.000000 | -0.000022 | 0.000001 | 0.000000 | 0.007192 |
| SLV14Jan22P17.50 | PUT | 17.50 | $0.02 | | $0.01 / 5,995 | 0 | 25 | 47.164215% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22C17.00 | CALL | 17.00 | | $4.45 / 422 | $4.55 / 76 | 0 | 0 | 52.588677% | 1.000000 | -0.000021 | 0.000001 | 0.000000 | 0.006986 |
| SLV14Jan22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 5,867 | 0 | 137 | 52.907632% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P16.50 | PUT | 16.50 | $0.01 | | $0.01 / 5,206 | 0 | 11 | 58.762450% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22C16.50 | CALL | 16.50 | $4.45 | $4.95 / 421 | $5.05 / 76 | 0 | 1 | 58.430192% | 1.000000 | -0.000020 | 0.000001 | 0.000000 | 0.006781 |
| SLV14Jan22C16.00 | CALL | 16.00 | | $5.45 / 304 | $5.55 / 76 | 0 | 0 | 64.402435% | 1.000000 | -0.000020 | 0.000001 | 0.000000 | 0.006575 |
| SLV14Jan22P16.00 | PUT | 16.00 | $0.02 | | $0.01 / 5,238 | 0 | 21 | 64.747702% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22C15.50 | CALL | 15.50 | $4.50 | $5.95 / 309 | $6.05 / 76 | 0 | 5 | 70.521824% | 1.000000 | -0.000019 | 0.000001 | 0.000000 | 0.006370 |
| SLV14Jan22P15.50 | PUT | 15.50 | | | $0.01 / 4,985 | 0 | 0 | 70.874018% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P15.00 | PUT | 15.00 | $0.02 | | $0.01 / 5,009 | 0 | 1 | 77.163368% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22C15.00 | CALL | 15.00 | $5.65 | $6.45 / 410 | $6.55 / 91 | 0 | 1 | 76.802849% | 1.000000 | -0.000018 | 0.000001 | 0.000000 | 0.006164 |
| SLV14Jan22C14.00 | CALL | 14.00 | | $7.45 / 406 | $7.55 / 179 | 0 | 0 | 89.913939% | 1.000000 | -0.000017 | 0.000001 | 0.000000 | 0.005753 |
| SLV14Jan22P14.00 | PUT | 14.00 | | | $0.01 / 5,891 | 0 | 0 | 90.294356% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |