SLV Option Chain
End of day data from January 4, 2022 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 | $0.25 | $0.24 / 608 | $0.25 / 680 | 2,089 | 3,490 | 21.910824% | 0.416304 | -0.013478 | 0.513605 | 0.014443 | 0.002608 |
| SLV14Jan22C22.00 | CALL | 22.00 | $0.10 | $0.10 / 1,705 | $0.11 / 2,749 | 496 | 2,605 | 22.761262% | 0.195786 | -0.009546 | 0.363857 | 0.010232 | 0.001234 |
| SLV14Jan22C23.00 | CALL | 23.00 | $0.03 | $0.02 / 5,352 | $0.03 / 6,046 | 250 | 9,283 | 27.377324% | 0.017658 | -0.001504 | 0.057332 | 0.001612 | 0.000112 |
| SLV14Jan22C22.50 | CALL | 22.50 | $0.05 | $0.04 / 6,163 | $0.05 / 3,844 | 236 | 4,161 | 24.343601% | 0.068418 | -0.004556 | 0.173676 | 0.004884 | 0.000433 |
| SLV14Jan22C24.50 | CALL | 24.50 | $0.01 | | $0.01 / 4,003 | 201 | 60 | 38.201406% | 0.000053 | -0.000007 | 0.000284 | 0.000008 | 0.000000 |
| SLV14Jan22C21.00 | CALL | 21.00 | $0.52 | $0.51 / 381 | $0.52 / 14 | 133 | 3,180 | 22.310894% | 0.673372 | -0.012465 | 0.474794 | 0.013351 | 0.004180 |
| SLV14Jan22P22.00 | PUT | 22.00 | $0.79 | $0.77 / 230 | $0.78 / 123 | 119 | 861 | 22.322493% | -0.804214 | -0.009526 | 0.363857 | 0.010232 | -0.005396 |
| SLV14Jan22P23.00 | PUT | 23.00 | $1.70 | $1.69 / 49 | $1.70 / 96 | 111 | 240 | 26.212472% | -0.982342 | -0.001483 | 0.057332 | 0.001612 | -0.006819 |
| SLV14Jan22P21.00 | PUT | 21.00 | $0.20 | $0.18 / 1,604 | $0.19 / 412 | 106 | 2,253 | 21.957630% | -0.326628 | -0.012446 | 0.474794 | 0.013351 | -0.002149 |
| SLV14Jan22P20.50 | PUT | 20.50 | $0.08 | $0.07 / 2,753 | $0.08 / 2,758 | 105 | 465 | 23.435854% | -0.130132 | -0.007307 | 0.278695 | 0.007837 | -0.000851 |
| SLV14Jan22C18.50 | CALL | 18.50 | $2.82 | $2.83 / 96 | $2.84 / 96 | 88 | 33 | 39.695893% | 0.999969 | -0.000021 | 0.000171 | 0.000005 | 0.005575 |
| SLV14Jan22C20.00 | CALL | 20.00 | $1.35 | $1.35 / 342 | $1.37 / 197 | 85 | 252 | 26.417045% | 0.965544 | -0.002651 | 0.100426 | 0.002824 | 0.005803 |
| SLV14Jan22P22.50 | PUT | 22.50 | $1.23 | $1.21 / 208 | $1.22 / 49 | 73 | 158 | 23.621720% | -0.931582 | -0.004536 | 0.173676 | 0.004884 | -0.006348 |
| SLV14Jan22C20.50 | CALL | 20.50 | $0.91 | $0.90 / 223 | $0.91 / 102 | 70 | 783 | 23.960618% | 0.869868 | -0.007325 | 0.278695 | 0.007837 | 0.005327 |
| SLV14Jan22P23.50 | PUT | 23.50 | $2.20 | $2.18 / 177 | $2.19 / 49 | 40 | 119 | 28.434002% | -0.996621 | -0.000330 | 0.013408 | 0.000377 | -0.007061 |
| SLV14Jan22P21.50 | PUT | 21.50 | $0.44 | $0.41 / 268 | $0.43 / 1,218 | 33 | 523 | 21.925603% | -0.583696 | -0.013458 | 0.513605 | 0.014443 | -0.003872 |
| SLV14Jan22P20.00 | PUT | 20.00 | $0.04 | $0.03 / 4,056 | $0.04 / 6,023 | 31 | 637 | 26.453966% | -0.034456 | -0.002633 | 0.100426 | 0.002824 | -0.000225 |
| SLV14Jan22C24.00 | CALL | 24.00 | $0.01 | $0.01 / 23 | $0.02 / 5,318 | 30 | 274 | 35.610133% | 0.000484 | -0.000060 | 0.002271 | 0.000064 | 0.000003 |
| SLV14Jan22P19.00 | PUT | 19.00 | $0.01 | $0.01 / 916 | $0.02 / 6,097 | 21 | 1,388 | 35.629391% | -0.000559 | -0.000068 | 0.002594 | 0.000073 | -0.000004 |
| SLV14Jan22C23.50 | CALL | 23.50 | $0.02 | $0.01 / 8,353 | $0.02 / 5,552 | 20 | 388 | 30.318262% | 0.003379 | -0.000352 | 0.013408 | 0.000377 | 0.000021 |
| SLV14Jan22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 5,827 | 10 | 426 | 46.348996% | -0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV14Jan22P19.50 | PUT | 19.50 | $0.02 | $0.01 / 4,036 | $0.02 / 2,820 | 8 | 433 | 28.820730% | -0.005707 | -0.000561 | 0.021411 | 0.000602 | -0.000037 |
| SLV14Jan22C19.50 | CALL | 19.50 | $1.80 | $1.84 / 137 | $1.86 / 285 | 3 | 25 | 31.773955% | 0.994293 | -0.000579 | 0.021411 | 0.000602 | 0.005840 |
| SLV14Jan22P25.00 | PUT | 25.00 | $3.75 | $3.65 / 380 | $3.70 / 302 | 1 | 26 | 28.974833% | -0.999996 | 0.000022 | 0.000027 | 0.000001 | -0.007534 |
| SLV14Jan22C19.00 | CALL | 19.00 | $2.34 | $2.33 / 183 | $2.35 / 193 | 1 | 50 | 35.553675% | 0.999441 | -0.000085 | 0.002594 | 0.000073 | 0.005722 |
| SLV14Jan22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 3,050 | 1 | 258 | 39.808645% | -0.000031 | -0.000004 | 0.000171 | 0.000005 | 0.000000 |
| SLV14Jan22C32.00 | CALL | 32.00 | | | $0.01 / 5,906 | 0 | 0 | 95.324977% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P32.00 | PUT | 32.00 | | $10.65 / 57 | $10.70 / 41 | 0 | 0 | 69.572979% | -1.000000 | 0.000029 | 0.000001 | 0.000000 | -0.009644 |
| SLV14Jan22P31.00 | PUT | 31.00 | | $9.65 / 43 | $9.70 / 21 | 0 | 0 | 64.430729% | -1.000000 | 0.000028 | 0.000001 | 0.000000 | -0.009342 |
| SLV14Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 5,888 | 0 | 68 | 88.884517% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 5,870 | 0 | 661 | 82.156107% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P30.00 | PUT | 30.00 | | $8.65 / 43 | $8.70 / 21 | 0 | 0 | 59.105267% | -1.000000 | 0.000027 | 0.000001 | 0.000000 | -0.009041 |
| SLV14Jan22P29.00 | PUT | 29.00 | $8.80 | $7.65 / 57 | $7.70 / 41 | 0 | 1 | 53.574849% | -1.000000 | 0.000026 | 0.000001 | 0.000000 | -0.008740 |
| SLV14Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 5,835 | 0 | 59 | 75.109192% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P28.00 | PUT | 28.00 | $6.65 | $6.65 / 57 | $6.70 / 41 | 0 | 4 | 47.826007% | -1.000000 | 0.000025 | 0.000001 | 0.000000 | -0.008438 |
| SLV14Jan22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 6,032 | 0 | 20 | 67.709063% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P27.00 | PUT | 27.00 | | $5.65 / 50 | $5.70 / 13 | 0 | 0 | 41.830679% | -1.000000 | 0.000024 | 0.000001 | 0.000000 | -0.008137 |
| SLV14Jan22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 5,889 | 0 | 5 | 59.907811% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P26.50 | PUT | 26.50 | $5.50 | $5.15 / 59 | $5.20 / 40 | 0 | 20 | 38.732011% | -1.000000 | 0.000024 | 0.000001 | 0.000000 | -0.007986 |
| SLV14Jan22C26.50 | CALL | 26.50 | $0.01 | | $0.01 / 5,090 | 0 | 1 | 55.838234% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P26.00 | PUT | 26.00 | $4.90 | $4.65 / 380 | $4.70 / 325 | 0 | 4 | 35.559197% | -1.000000 | 0.000024 | 0.000001 | 0.000000 | -0.007836 |
| SLV14Jan22C26.00 | CALL | 26.00 | $0.01 | | $0.01 / 4,539 | 0 | 14 | 51.646726% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22C25.50 | CALL | 25.50 | $0.01 | | $0.01 / 4,237 | 0 | 582 | 47.319068% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV14Jan22P25.50 | PUT | 25.50 | $4.35 | $4.15 / 380 | $4.20 / 302 | 0 | 50 | 32.308629% | -1.000000 | 0.000023 | 0.000002 | 0.000000 | -0.007685 |
| SLV14Jan22C25.00 | CALL | 25.00 | $0.01 | | $0.01 / 4,040 | 0 | 182 | 42.842543% | 0.000004 | -0.000001 | 0.000027 | 0.000001 | 0.000000 |
| SLV14Jan22P24.50 | PUT | 24.50 | $2.97 | $3.15 / 355 | $3.20 / 279 | 0 | 134 | 25.546963% | -0.999947 | 0.000015 | 0.000284 | 0.000008 | -0.007383 |
| SLV14Jan22P24.00 | PUT | 24.00 | $2.83 | $2.67 / 192 | $2.69 / 116 | 0 | 74 | 30.417377% | -0.999516 | -0.000038 | 0.002271 | 0.000064 | -0.007230 |
| SLV14Jan22C18.00 | CALL | 18.00 | $3.40 | $3.30 / 403 | $3.35 / 266 | 0 | 63 | 46.117357% | 0.999999 | -0.000016 | 0.000006 | 0.000000 | 0.005425 |
| SLV14Jan22C17.50 | CALL | 17.50 | $3.20 | $3.80 / 385 | $3.85 / 279 | 0 | 54 | 52.735873% | 1.000000 | -0.000016 | 0.000001 | 0.000000 | 0.005274 |
| SLV14Jan22P17.50 | PUT | 17.50 | $0.02 | | $0.01 / 5,936 | 0 | 25 | 52.976549% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22C17.00 | CALL | 17.00 | | $4.30 / 42 | $4.35 / 24 | 0 | 0 | 63.318284% | 1.000000 | -0.000015 | 0.000001 | 0.000000 | 0.005123 |
| SLV14Jan22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 5,995 | 0 | 137 | 59.710030% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P16.50 | PUT | 16.50 | $0.01 | | $0.01 / 5,810 | 0 | 11 | 66.570741% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22C16.50 | CALL | 16.50 | $4.45 | $4.80 / 23 | $4.85 / 13 | 0 | 1 | 70.500289% | 1.000000 | -0.000015 | 0.000001 | 0.000000 | 0.004973 |
| SLV14Jan22C16.00 | CALL | 16.00 | | $5.30 / 72 | $5.35 / 13 | 0 | 0 | 77.831412% | 1.000000 | -0.000014 | 0.000001 | 0.000000 | 0.004822 |
| SLV14Jan22P16.00 | PUT | 16.00 | $0.02 | | $0.01 / 5,855 | 0 | 21 | 73.581463% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22C15.50 | CALL | 15.50 | $4.50 | $5.80 / 77 | $5.85 / 13 | 0 | 5 | 85.338651% | 1.000000 | -0.000014 | 0.000001 | 0.000000 | 0.004671 |
| SLV14Jan22P15.50 | PUT | 15.50 | | | $0.01 / 7,858 | 0 | 0 | 80.760630% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 7,808 | 0 | 251 | 88.125732% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV14Jan22C15.00 | CALL | 15.00 | $5.65 | $6.30 / 72 | $6.35 / 26 | 0 | 1 | 93.036695% | 1.000000 | -0.000014 | 0.000001 | 0.000000 | 0.004521 |
| SLV14Jan22C14.00 | CALL | 14.00 | | $7.30 / 72 | $7.35 / 27 | 0 | 0 | 109.094934% | 1.000000 | -0.000013 | 0.000001 | 0.000000 | 0.004219 |
| SLV14Jan22P14.00 | PUT | 14.00 | | | $0.01 / 7,875 | 0 | 0 | 103.492093% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |