SLV Option Chain
End of day data from December 10, 2021 for SLV options expired on January 28, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.23 | $0.23 / 2,506 | $0.24 / 88 | 1,455 | 6 | 26.188521% | -0.167698 | -0.004252 | 0.147790 | 0.019037 | -0.004926 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.10 | $0.10 / 2,559 | $0.11 / 113 | 314 | 0 | 28.343162% | 0.054289 | -0.001871 | 0.064869 | 0.008356 | 0.001473 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.05 | $0.04 / 3,159 | $0.05 / 4,314 | 200 | 20 | 33.512210% | 0.004780 | -0.000236 | 0.008184 | 0.001054 | 0.000131 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.24 | $0.19 / 2,804 | $0.20 / 140 | 146 | 111 | 26.536994% | 0.140231 | -0.003787 | 0.131281 | 0.016911 | 0.003779 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.64 | $2.62 / 128 | $2.64 / 181 | 89 | 0 | 27.105323% | -0.910656 | -0.002706 | 0.095156 | 0.012257 | -0.029088 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.78 | $0.76 / 102 | $0.77 / 120 | 56 | 62 | 25.168995% | 0.518077 | -0.006781 | 0.234802 | 0.030246 | 0.013621 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.39 | $0.38 / 1,482 | $0.40 / 196 | 49 | 8 | 25.460922% | 0.298035 | -0.005893 | 0.204238 | 0.026309 | 0.007951 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.55 | $0.55 / 10 | $0.56 / 978 | 40 | 45 | 25.363703% | 0.402922 | -0.006583 | 0.228049 | 0.029376 | 0.010679 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 3,953 | $0.02 / 1,454 | 24 | 0 | 41.304552% | 0.000017 | -0.000001 | 0.000044 | 0.000006 | 0.000000 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.28 | $0.27 / 1,801 | $0.28 / 522 | 17 | 327 | 25.912809% | 0.209605 | -0.004893 | 0.169610 | 0.021848 | 0.005623 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.05 | $0.05 / 3,150 | $0.06 / 4,668 | 13 | 12 | 32.320765% | 0.009333 | -0.000426 | 0.014784 | 0.001904 | 0.000255 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.54 | $0.52 / 106 | $0.53 / 325 | 10 | 2 | 25.135074% | -0.365561 | -0.006370 | 0.221567 | 0.028541 | -0.010879 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.35 | $0.35 / 1,532 | $0.36 / 128 | 10 | 26 | 25.539547% | -0.258009 | -0.005475 | 0.190347 | 0.024519 | -0.007624 |
| SLV28Jan22P21.50 | PUT | 21.50 | $1.37 | $1.36 / 626 | $1.38 / 247 | 5 | 11 | 24.979192% | -0.701965 | -0.005858 | 0.204238 | 0.026309 | -0.021498 |
| SLV28Jan22P21.00 | PUT | 21.00 | $1.04 | $1.02 / 912 | $1.04 / 226 | 4 | 64 | 24.746675% | -0.597078 | -0.006548 | 0.228049 | 0.029376 | -0.018086 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.12 | $0.10 / 2,428 | $0.11 / 2,091 | 3 | 0 | 28.464982% | -0.052995 | -0.001832 | 0.063642 | 0.008198 | -0.001542 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.78 | $1.75 / 172 | $1.77 / 159 | 2 | 51 | 25.568117% | -0.790395 | -0.004857 | 0.169610 | 0.021848 | -0.024512 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.13 | $0.14 / 1,749 | $0.15 / 641 | 1 | 0 | 27.586800% | 0.089344 | -0.002744 | 0.095156 | 0.012257 | 0.002417 |
| SLV28Jan22P32.00 | PUT | 32.00 | | $11.45 / 440 | $11.55 / 543 | 0 | 0 | 47.142358% | -1.000000 | 0.000053 | 0.000001 | 0.000000 | -0.043832 |
| SLV28Jan22C32.00 | CALL | 32.00 | | $0.01 / 184 | $0.02 / 3,356 | 0 | 0 | 51.047819% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C31.00 | CALL | 31.00 | | $0.01 / 398 | $0.02 / 4,643 | 0 | 0 | 47.942651% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $10.45 / 458 | $10.55 / 534 | 0 | 0 | 44.166014% | -1.000000 | 0.000051 | 0.000001 | 0.000000 | -0.042462 |
| SLV28Jan22C30.00 | CALL | 30.00 | | $0.01 / 3,551 | $0.02 / 3,505 | 0 | 0 | 44.699660% | 0.000003 | 0.000000 | 0.000007 | 0.000001 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $9.45 / 487 | $9.55 / 525 | 0 | 0 | 41.066147% | -0.999997 | 0.000049 | 0.000007 | 0.000001 | -0.041092 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $8.50 / 57 | $8.55 / 528 | 0 | 0 | 46.095201% | -0.999983 | 0.000046 | 0.000044 | 0.000006 | -0.039722 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $7.50 / 89 | $7.55 / 394 | 0 | 0 | 42.219828% | -0.999901 | 0.000039 | 0.000231 | 0.000030 | -0.038350 |
| SLV28Jan22C28.00 | CALL | 28.00 | | $0.02 / 391 | $0.03 / 4,793 | 0 | 0 | 40.586670% | 0.000099 | -0.000007 | 0.000231 | 0.000030 | 0.000003 |
| SLV28Jan22P27.00 | PUT | 27.00 | | $6.50 / 122 | $6.55 / 302 | 0 | 0 | 38.135170% | -0.999484 | 0.000013 | 0.001077 | 0.000139 | -0.036969 |
| SLV28Jan22C27.00 | CALL | 27.00 | | $0.02 / 3,955 | $0.03 / 73 | 0 | 0 | 36.629575% | 0.000516 | -0.000031 | 0.001077 | 0.000139 | 0.000014 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.05 | $0.03 / 3,991 | $0.04 / 314 | 0 | 1 | 34.298315% | 0.002357 | -0.000125 | 0.004335 | 0.000558 | 0.000065 |
| SLV28Jan22P26.00 | PUT | 26.00 | | $5.50 / 226 | $5.55 / 255 | 0 | 0 | 33.805225% | -0.997643 | -0.000082 | 0.004335 | 0.000558 | -0.035549 |
| SLV28Jan22P25.50 | PUT | 25.50 | | $5.00 / 234 | $5.05 / 247 | 0 | 0 | 31.536869% | -0.995220 | -0.000194 | 0.008184 | 0.001054 | -0.034798 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $4.50 / 375 | $4.55 / 122 | 0 | 0 | 29.194492% | -0.990667 | -0.000385 | 0.014784 | 0.001904 | -0.033989 |
| SLV28Jan22C24.50 | CALL | 24.50 | | $0.06 / 4,150 | $0.07 / 2,533 | 0 | 0 | 30.798256% | 0.017513 | -0.000735 | 0.025478 | 0.003282 | 0.000478 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $4.00 / 461 | $4.10 / 546 | 0 | 0 | 29.953925% | -0.982487 | -0.000694 | 0.025478 | 0.003282 | -0.033081 |
| SLV28Jan22P24.00 | PUT | 24.00 | | $3.55 / 189 | $3.60 / 330 | 0 | 0 | 29.578871% | -0.968484 | -0.001165 | 0.041758 | 0.005379 | -0.032017 |
| SLV28Jan22C24.00 | CALL | 24.00 | | $0.08 / 2,178 | $0.09 / 2,919 | 0 | 0 | 29.836479% | 0.031516 | -0.001204 | 0.041758 | 0.005379 | 0.000857 |
| SLV28Jan22P23.50 | PUT | 23.50 | | $3.05 / 892 | $3.10 / 91 | 0 | 0 | 26.593121% | -0.945711 | -0.001832 | 0.064869 | 0.008356 | -0.030716 |
| SLV28Jan22P22.50 | PUT | 22.50 | $2.40 | $2.17 / 228 | $2.19 / 134 | 0 | 100 | 26.131893% | -0.859769 | -0.003750 | 0.131281 | 0.016911 | -0.027041 |
| SLV28Jan22P20.50 | PUT | 20.50 | | $0.74 / 1,081 | $0.76 / 877 | 0 | 0 | 24.894056% | -0.481923 | -0.006747 | 0.234802 | 0.030246 | -0.014459 |
| SLV28Jan22C20.00 | CALL | 20.00 | $0.99 | $1.03 / 271 | $1.05 / 208 | 0 | 86 | 25.425034% | 0.634439 | -0.006403 | 0.221567 | 0.028541 | 0.016516 |
| SLV28Jan22C19.50 | CALL | 19.50 | | $1.36 / 342 | $1.38 / 142 | 0 | 0 | 25.867669% | 0.741991 | -0.005507 | 0.190347 | 0.024519 | 0.019086 |
| SLV28Jan22C19.00 | CALL | 19.00 | | $1.74 / 305 | $1.76 / 126 | 0 | 0 | 26.582039% | 0.832302 | -0.004283 | 0.147790 | 0.019037 | 0.021099 |
| SLV28Jan22C18.50 | CALL | 18.50 | | $2.16 / 281 | $2.18 / 134 | 0 | 0 | 27.623209% | 0.900687 | -0.002991 | 0.102878 | 0.013252 | 0.022438 |
| SLV28Jan22P18.50 | PUT | 18.50 | | $0.15 / 2,552 | $0.16 / 135 | 0 | 0 | 27.128433% | -0.099313 | -0.002960 | 0.102878 | 0.013252 | -0.002903 |
| SLV28Jan22C18.00 | CALL | 18.00 | | $2.61 / 89 | $2.63 / 149 | 0 | 0 | 29.102488% | 0.947005 | -0.001861 | 0.063642 | 0.008198 | 0.023113 |
| SLV28Jan22C17.50 | CALL | 17.50 | | $3.05 / 334 | $3.10 / 136 | 0 | 0 | 29.611962% | 0.974815 | -0.001026 | 0.034647 | 0.004463 | 0.023240 |
| SLV28Jan22P17.50 | PUT | 17.50 | | $0.07 / 2,568 | $0.08 / 4,391 | 0 | 0 | 30.254002% | -0.025185 | -0.000997 | 0.034647 | 0.004463 | -0.000730 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $3.55 / 140 | $3.60 / 404 | 0 | 0 | 33.812198% | 0.989473 | -0.000501 | 0.016422 | 0.002115 | 0.022981 |
| SLV28Jan22P17.00 | PUT | 17.00 | | $0.04 / 3,351 | $0.05 / 53 | 0 | 0 | 30.885587% | -0.010527 | -0.000473 | 0.016422 | 0.002115 | -0.000304 |
| SLV28Jan22C16.50 | CALL | 16.50 | | $4.00 / 415 | $4.10 / 681 | 0 | 0 | 34.657525% | 0.996181 | -0.000220 | 0.006697 | 0.000863 | 0.022491 |
| SLV28Jan22P16.50 | PUT | 16.50 | | $0.03 / 3,523 | $0.04 / 4,077 | 0 | 0 | 33.234783% | -0.003819 | -0.000193 | 0.006697 | 0.000863 | -0.000110 |
| SLV28Jan22C16.00 | CALL | 16.00 | | $4.50 / 281 | $4.55 / 154 | 0 | 0 | 33.420980% | 0.998815 | -0.000093 | 0.002318 | 0.000299 | 0.021882 |
| SLV28Jan22P16.00 | PUT | 16.00 | | $0.02 / 3,476 | $0.03 / 4,184 | 0 | 0 | 35.033670% | -0.001185 | -0.000067 | 0.002318 | 0.000299 | -0.000034 |
| SLV28Jan22P15.50 | PUT | 15.50 | | $0.01 / 3,483 | $0.02 / 330 | 0 | 0 | 35.893395% | -0.000310 | -0.000019 | 0.000671 | 0.000086 | -0.000009 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.00 / 223 | $5.05 / 183 | 0 | 0 | 37.107350% | 0.999690 | -0.000045 | 0.000671 | 0.000086 | 0.021222 |
| SLV28Jan22P15.00 | PUT | 15.00 | | $0.01 / 378 | $0.02 / 4,722 | 0 | 0 | 39.557391% | -0.000067 | -0.000005 | 0.000160 | 0.000021 | -0.000002 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $5.50 / 215 | $5.55 / 258 | 0 | 0 | 40.880115% | 0.999933 | -0.000029 | 0.000160 | 0.000021 | 0.020544 |