SLV Option Chain
End of day data from September 27, 2019 for SLV options expired on January 21, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV21Jan22P18.00 | PUT | 18.00 | $3.15 | $3.35 / 591 | $4.10 / 44 | 0 | 1 | 32.189926% | -0.473106 | -0.001009 | 0.060791 | 0.099408 | -0.252890 |
| SLV21Jan22C18.00 | CALL | 18.00 | $2.96 | $2.80 / 2 | $3.10 / 44 | 45 | 6,444 | 33.354236% | 0.526894 | -0.001847 | 0.060791 | 0.099408 | 0.148453 |
| SLV21Jan22P19.00 | PUT | 19.00 | | $4.05 / 593 | $4.85 / 44 | 0 | 0 | 33.124100% | -0.527042 | -0.000935 | 0.060790 | 0.099405 | -0.288037 |
| SLV21Jan22C19.00 | CALL | 19.00 | $2.80 | $2.50 / 126 | $2.75 / 1 | 33 | 277 | 33.370537% | 0.472958 | -0.001820 | 0.060790 | 0.099405 | 0.135604 |
| SLV21Jan22P20.00 | PUT | 20.00 | | $4.80 / 611 | $5.65 / 44 | 0 | 0 | 34.192555% | -0.577771 | -0.000837 | 0.059768 | 0.097735 | -0.323013 |
| SLV21Jan22C20.00 | CALL | 20.00 | $2.40 | $2.39 / 1 | $2.82 / 44 | 8 | 243 | 36.090167% | 0.422229 | -0.001767 | 0.059768 | 0.097735 | 0.122924 |
| SLV21Jan22C17.00 | CALL | 17.00 | $3.26 | $3.15 / 15 | $3.40 / 42 | 15 | 1,463 | 32.929945% | 0.583362 | -0.001843 | 0.059595 | 0.097451 | 0.161097 |
| SLV21Jan22P17.00 | PUT | 17.00 | $2.78 | $2.68 / 568 | $3.30 / 44 | 0 | 286 | 30.702042% | -0.416638 | -0.001051 | 0.059595 | 0.097451 | -0.217950 |
| SLV21Jan22C21.00 | CALL | 21.00 | $2.25 | $2.17 / 15 | $2.40 / 30 | 11 | 270 | 35.495153% | 0.375132 | -0.001695 | 0.057920 | 0.094713 | 0.110695 |
| SLV21Jan22P21.00 | PUT | 21.00 | | $5.60 / 595 | $6.45 / 42 | 0 | 0 | 35.204092% | -0.624868 | -0.000718 | 0.057920 | 0.094713 | -0.357539 |
| SLV21Jan22C16.00 | CALL | 16.00 | $3.63 | $3.40 / 44 | $3.65 / 42 | 40 | 250 | 31.202509% | 0.641403 | -0.001804 | 0.057061 | 0.093308 | 0.173054 |
| SLV21Jan22P16.00 | PUT | 16.00 | $2.41 | $2.06 / 576 | $2.79 / 42 | 1 | 14 | 30.445103% | -0.358597 | -0.001059 | 0.057061 | 0.093308 | -0.183696 |
| SLV21Jan22C22.00 | CALL | 22.00 | $2.07 | $2.00 / 5 | $2.43 / 11 | 6 | 142 | 37.159622% | 0.331888 | -0.001608 | 0.055437 | 0.090651 | 0.099113 |
| SLV21Jan22P22.00 | PUT | 22.00 | | $6.40 / 127 | $7.25 / 40 | 0 | 0 | 35.951611% | -0.668112 | -0.000584 | 0.055437 | 0.090651 | -0.391418 |
| SLV21Jan22C15.00 | CALL | 15.00 | $4.05 | $3.85 / 1 | $4.10 / 42 | 82 | 260 | 31.009190% | 0.699762 | -0.001726 | 0.053122 | 0.086866 | 0.183744 |
| SLV21Jan22P15.00 | PUT | 15.00 | $1.81 | $1.48 / 568 | $2.00 / 42 | 9 | 224 | 28.197222% | -0.300238 | -0.001028 | 0.053122 | 0.086866 | -0.150709 |
| SLV21Jan22C23.00 | CALL | 23.00 | $1.92 | $1.43 / 31 | $2.38 / 44 | 12 | 19 | 36.142674% | 0.292552 | -0.001511 | 0.052494 | 0.085839 | 0.088303 |
| SLV21Jan22P23.00 | PUT | 23.00 | | $7.25 / 543 | $8.15 / 40 | 0 | 0 | 37.246180% | -0.707448 | -0.000441 | 0.052494 | 0.085839 | -0.424525 |
| SLV21Jan22P24.00 | PUT | 24.00 | | $8.10 / 544 | $9.00 / 40 | 0 | 0 | 38.099306% | -0.742944 | -0.000291 | 0.049249 | 0.080532 | -0.456789 |
| SLV21Jan22C24.00 | CALL | 24.00 | $1.64 | $1.29 / 31 | $2.28 / 44 | 0 | 65 | 36.867588% | 0.257056 | -0.001408 | 0.049249 | 0.080532 | 0.078335 |
| SLV21Jan22P14.00 | PUT | 14.00 | $1.35 | $1.22 / 159 | $1.45 / 1 | 5 | 68 | 28.345901% | -0.243099 | -0.000959 | 0.047811 | 0.078182 | -0.119657 |
| SLV21Jan22C14.00 | CALL | 14.00 | $4.75 | $4.35 / 10 | $4.60 / 40 | 0 | 61 | 30.739297% | 0.756901 | -0.001610 | 0.047811 | 0.078182 | 0.192499 |
| SLV21Jan22P25.00 | PUT | 25.00 | | $8.95 / 540 | $9.90 / 40 | 0 | 0 | 39.048444% | -0.774756 | -0.000140 | 0.045833 | 0.074948 | -0.488186 |
| SLV21Jan22C25.00 | CALL | 25.00 | $1.71 | $1.25 / 81 | $2.18 / 44 | 0 | 55 | 37.954211% | 0.225244 | -0.001303 | 0.045833 | 0.074948 | 0.069236 |
| SLV21Jan22P26.00 | PUT | 26.00 | | $9.85 / 541 | $10.85 / 40 | 0 | 0 | 40.399016% | -0.803101 | 0.000012 | 0.042357 | 0.069263 | -0.518721 |
| SLV21Jan22C26.00 | CALL | 26.00 | $1.60 | $1.06 / 39 | $2.08 / 42 | 25 | 13 | 38.079898% | 0.196899 | -0.001198 | 0.042357 | 0.069263 | 0.060998 |
| SLV21Jan22P13.00 | PUT | 13.00 | $1.00 | $0.65 / 596 | $1.00 / 2 | 2 | 6 | 26.111447% | -0.188937 | -0.000854 | 0.041302 | 0.067539 | -0.091255 |
| SLV21Jan22C13.00 | CALL | 13.00 | | $4.50 / 31 | $6.20 / 250 | 0 | 0 | 34.792660% | 0.811063 | -0.001459 | 0.041302 | 0.067539 | 0.198604 |
| SLV21Jan22C27.00 | CALL | 27.00 | $1.55 | $1.35 / 140 | $2.01 / 44 | 0 | 9 | 40.890108% | 0.171770 | -0.001095 | 0.038905 | 0.063619 | 0.053593 |
| SLV21Jan22P27.00 | PUT | 27.00 | | $10.75 / 541 | $11.80 / 30 | 0 | 0 | 41.631198% | -0.828230 | 0.000161 | 0.038905 | 0.063619 | -0.548423 |
| SLV21Jan22P12.00 | PUT | 12.00 | $0.64 | $0.31 / 596 | $0.97 / 47 | 1 | 147 | 27.588152% | -0.139598 | -0.000719 | 0.033928 | 0.055479 | -0.066210 |
| SLV21Jan22C12.00 | CALL | 12.00 | $6.05 | $3.95 / 520 | $6.80 / 250 | 0 | 153 | 25.192290% | 0.860402 | -0.001278 | 0.033928 | 0.055479 | 0.201353 |
| SLV21Jan22C30.00 | CALL | 30.00 | $1.59 | $1.25 / 4 | $1.83 / 42 | 19 | 388 | 43.594491% | 0.112975 | -0.000815 | 0.029272 | 0.047867 | 0.035886 |
| SLV21Jan22P30.00 | PUT | 30.00 | $13.91 | $13.50 / 540 | $14.65 / 40 | 0 | 5 | 45.054641% | -0.887025 | 0.000581 | 0.029272 | 0.047867 | -0.633020 |
| SLV21Jan22P11.00 | PUT | 11.00 | $0.40 | $0.11 / 596 | $0.68 / 42 | 251 | 0 | 27.110850% | -0.096823 | -0.000568 | 0.026177 | 0.042806 | -0.045127 |
| SLV21Jan22C11.00 | CALL | 11.00 | $6.07 | $4.70 / 393 | $7.30 / 250 | 250 | 0 | 21.307549% | 0.903177 | -0.001079 | 0.026177 | 0.042806 | 0.200139 |
| SLV21Jan22P10.00 | PUT | 10.00 | | | $0.48 / 42 | 0 | 0 | 33.575442% | -0.061978 | -0.000412 | 0.018661 | 0.030515 | -0.028406 |
| SLV21Jan22C10.00 | CALL | 10.00 | $7.50 | $7.00 / 10 | $7.55 / 20 | 0 | 21 | 33.741615% | 0.938022 | -0.000878 | 0.018661 | 0.030515 | 0.194563 |
| SLV21Jan22C9.00 | CALL | 9.00 | | $6.45 / 379 | $9.40 / 250 | 0 | 0 | 29.288673% | 0.964230 | -0.000689 | 0.012014 | 0.019645 | 0.184539 |
| SLV21Jan22P9.00 | PUT | 9.00 | | | $0.33 / 42 | 0 | 0 | 34.479090% | -0.035770 | -0.000270 | 0.012014 | 0.019645 | -0.016133 |
| SLV21Jan22C8.00 | CALL | 8.00 | $9.21 | $6.50 / 46 | $11.20 / 10 | 0 | 40 | 32.210394% | 0.981994 | -0.000527 | 0.006763 | 0.011059 | 0.170378 |
| SLV21Jan22P8.00 | PUT | 8.00 | $0.07 | | $0.23 / 42 | 0 | 5 | 36.043433% | -0.018006 | -0.000154 | 0.006763 | 0.011059 | -0.007997 |
| SLV21Jan22C7.00 | CALL | 7.00 | $10.19 | $7.30 / 2 | $12.00 / 10 | 0 | 17 | 0.000000% | 0.992470 | -0.000399 | 0.003174 | 0.005190 | 0.152783 |
| SLV21Jan22P7.00 | PUT | 7.00 | $0.04 | | $0.17 / 42 | 0 | 23 | 38.637901% | -0.007530 | -0.000073 | 0.003174 | 0.005190 | -0.003295 |