SLV Option Chain
End of day data from December 13, 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 | $0.21 | $0.21 / 213 | $0.22 / 2,284 | 1,442 | 1,460 | 27.356848% | -0.140452 | -0.003917 | 0.135000 | 0.016525 | -0.003892 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.28 | $0.27 / 1,671 | $0.29 / 2,008 | 1,193 | 344 | 25.445665% | 0.225592 | -0.005286 | 0.181779 | 0.022251 | 0.005730 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.14 | $0.14 / 146 | $0.15 / 2,711 | 871 | 0 | 28.537107% | -0.079049 | -0.002587 | 0.089163 | 0.010914 | -0.002180 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.04 | $0.04 / 240 | $0.05 / 5,224 | 400 | 220 | 33.661803% | 0.004687 | -0.000240 | 0.008262 | 0.001011 | 0.000122 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.05 | $0.04 / 4,105 | $0.05 / 1 | 110 | 22 | 31.140843% | 0.009370 | -0.000443 | 0.015239 | 0.001865 | 0.000243 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.19 | $0.19 / 2,402 | $0.20 / 276 | 108 | 257 | 26.051187% | 0.150515 | -0.004112 | 0.141431 | 0.017313 | 0.003841 |
| SLV28Jan22P32.00 | PUT | 32.00 | $11.35 | $11.35 / 366 | $11.40 / 297 | 106 | 0 | 54.592774% | -1.000000 | 0.000044 | 0.000001 | 0.000000 | -0.041203 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.59 | $0.57 / 180 | $0.58 / 98 | 101 | 85 | 24.782499% | 0.431640 | -0.006921 | 0.237889 | 0.029120 | 0.010827 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.07 | $0.07 / 2,612 | $0.08 / 123 | 50 | 0 | 28.860666% | 0.032840 | -0.001290 | 0.044377 | 0.005432 | 0.000846 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | $0.01 / 149 | $0.02 / 3,979 | 40 | 0 | 51.925622% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.81 | $0.80 / 305 | $0.82 / 554 | 19 | 78 | 24.949706% | 0.551276 | -0.006969 | 0.239445 | 0.029310 | 0.013712 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.07 | $0.06 / 2,216 | $0.07 / 4,674 | 15 | 0 | 30.789850% | 0.017942 | -0.000777 | 0.026718 | 0.003271 | 0.000464 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.10 | $0.10 / 2,363 | $0.11 / 2,265 | 14 | 314 | 28.133948% | 0.057334 | -0.002022 | 0.069567 | 0.008516 | 0.001474 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.92 | $0.93 / 585 | $0.95 / 288 | 12 | 68 | 25.170760% | -0.568360 | -0.006892 | 0.237889 | 0.029120 | -0.016212 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.13 | $1.09 / 173 | $1.11 / 373 | 12 | 86 | 25.168662% | 0.669092 | -0.006390 | 0.219415 | 0.026858 | 0.016471 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.09 | $0.09 / 2,065 | $0.10 / 2,799 | 12 | 3 | 29.612601% | -0.039730 | -0.001505 | 0.051866 | 0.006349 | -0.001091 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.49 | $2.50 / 100 | $2.51 / 68 | 11 | 84 | 27.632525% | -0.904706 | -0.002949 | 0.102524 | 0.012550 | -0.027173 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.02 | $0.01 / 2,065 | $0.02 / 2,843 | 10 | 0 | 45.366843% | 0.000002 | 0.000000 | 0.000005 | 0.000001 | 0.000000 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.67 | $0.67 / 42 | $0.68 / 170 | 10 | 0 | 25.335673% | -0.448724 | -0.006941 | 0.239445 | 0.029310 | -0.012684 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.31 | $0.31 / 1,431 | $0.32 / 256 | 8 | 36 | 26.238709% | -0.225503 | -0.005272 | 0.181738 | 0.022246 | -0.006283 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.13 | $0.14 / 136 | $0.15 / 2,510 | 6 | 1 | 27.256233% | 0.095294 | -0.002980 | 0.102524 | 0.012550 | 0.002441 |
| SLV28Jan22P22.50 | PUT | 22.50 | $2.06 | $2.05 / 251 | $2.07 / 107 | 4 | 100 | 26.611824% | -0.849485 | -0.004081 | 0.141431 | 0.017313 | -0.025130 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.63 | $1.64 / 236 | $1.65 / 68 | 4 | 53 | 25.920835% | -0.774408 | -0.005256 | 0.181779 | 0.022251 | -0.022597 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.48 | $0.46 / 924 | $0.47 / 296 | 4 | 12 | 25.581546% | -0.330908 | -0.006363 | 0.219415 | 0.026858 | -0.009281 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.96 | $2.96 / 137 | $2.98 / 176 | 3 | 0 | 28.949107% | -0.942666 | -0.001990 | 0.069567 | 0.008516 | -0.028785 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.40 | $0.40 / 179 | $0.41 / 150 | 2 | 57 | 25.089647% | 0.320536 | -0.006299 | 0.216580 | 0.026511 | 0.008096 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 3,767 | $0.02 / 2,255 | 1 | 24 | 41.857324% | 0.000013 | -0.000001 | 0.000035 | 0.000004 | 0.000000 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.02 | $0.02 / 150 | $0.03 / 3,735 | 1 | 0 | 41.063751% | 0.000083 | -0.000006 | 0.000200 | 0.000025 | 0.000002 |
| SLV28Jan22C31.00 | CALL | 31.00 | | $0.01 / 180 | $0.02 / 3,850 | 0 | 0 | 48.717708% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $10.35 / 329 | $10.40 / 289 | 0 | 0 | 51.241987% | -1.000000 | 0.000042 | 0.000001 | 0.000000 | -0.039915 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $9.35 / 275 | $9.40 / 256 | 0 | 0 | 47.745729% | -0.999998 | 0.000041 | 0.000005 | 0.000001 | -0.038628 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $8.35 / 292 | $8.40 / 205 | 0 | 0 | 44.084237% | -0.999987 | 0.000039 | 0.000035 | 0.000004 | -0.037340 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $7.35 / 274 | $7.40 / 170 | 0 | 0 | 40.239905% | -0.999917 | 0.000033 | 0.000200 | 0.000025 | -0.036050 |
| SLV28Jan22C27.00 | CALL | 27.00 | | $0.02 / 3,696 | $0.03 / 2,759 | 0 | 0 | 36.971012% | 0.000463 | -0.000029 | 0.001001 | 0.000123 | 0.000012 |
| SLV28Jan22P27.00 | PUT | 27.00 | | $6.35 / 381 | $6.40 / 68 | 0 | 0 | 36.189322% | -0.999537 | 0.000008 | 0.001001 | 0.000123 | -0.034753 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.05 | $0.03 / 2,805 | $0.04 / 4,908 | 0 | 1 | 34.516654% | 0.002251 | -0.000124 | 0.004271 | 0.000523 | 0.000058 |
| SLV28Jan22P26.00 | PUT | 26.00 | | $5.35 / 436 | $5.45 / 588 | 0 | 0 | 36.344169% | -0.997749 | -0.000088 | 0.004271 | 0.000523 | -0.033419 |
| SLV28Jan22P25.50 | PUT | 25.50 | | $4.90 / 68 | $4.95 / 550 | 0 | 0 | 36.925670% | -0.995313 | -0.000205 | 0.008262 | 0.001011 | -0.032712 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $4.40 / 182 | $4.45 / 305 | 0 | 0 | 34.241208% | -0.990630 | -0.000409 | 0.015239 | 0.001865 | -0.031947 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.90 / 255 | $3.95 / 348 | 0 | 0 | 31.450738% | -0.982058 | -0.000743 | 0.026718 | 0.003271 | -0.031082 |
| SLV28Jan22P24.00 | PUT | 24.00 | | $3.40 / 413 | $3.45 / 88 | 0 | 0 | 28.544389% | -0.967160 | -0.001257 | 0.044377 | 0.005432 | -0.030056 |
| SLV28Jan22P21.50 | PUT | 21.50 | $1.37 | $1.26 / 433 | $1.28 / 196 | 0 | 16 | 25.504216% | -0.679464 | -0.006270 | 0.216580 | 0.026511 | -0.019587 |
| SLV28Jan22C19.50 | CALL | 19.50 | | $1.44 / 168 | $1.46 / 128 | 0 | 0 | 25.765575% | 0.774497 | -0.005299 | 0.181738 | 0.022246 | 0.018825 |
| SLV28Jan22C19.00 | CALL | 19.00 | | $1.84 / 100 | $1.86 / 264 | 0 | 0 | 26.785470% | 0.859548 | -0.003943 | 0.135000 | 0.016525 | 0.020572 |
| SLV28Jan22C18.50 | CALL | 18.50 | | $2.27 / 98 | $2.29 / 162 | 0 | 0 | 27.813444% | 0.920951 | -0.002613 | 0.089163 | 0.010914 | 0.021640 |
| SLV28Jan22C18.00 | CALL | 18.00 | | $2.72 / 150 | $2.74 / 147 | 0 | 0 | 28.654940% | 0.960270 | -0.001530 | 0.051866 | 0.006349 | 0.022085 |
| SLV28Jan22P17.50 | PUT | 17.50 | | $0.06 / 2,932 | $0.07 / 2,819 | 0 | 0 | 31.126235% | -0.017610 | -0.000763 | 0.026296 | 0.003219 | -0.000482 |
| SLV28Jan22C17.50 | CALL | 17.50 | | $3.15 / 550 | $3.25 / 539 | 0 | 0 | 29.843511% | 0.982390 | -0.000787 | 0.026296 | 0.003219 | 0.022051 |
| SLV28Jan22P17.00 | PUT | 17.00 | | $0.04 / 2,897 | $0.05 / 2,814 | 0 | 0 | 32.750310% | -0.006794 | -0.000333 | 0.011486 | 0.001406 | -0.000185 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $3.65 / 310 | $3.70 / 189 | 0 | 0 | 30.097224% | 0.993206 | -0.000357 | 0.011486 | 0.001406 | 0.021704 |
| SLV28Jan22P16.50 | PUT | 16.50 | | $0.03 / 290 | $0.04 / 4,242 | 0 | 0 | 35.127757% | -0.002249 | -0.000124 | 0.004267 | 0.000522 | -0.000061 |
| SLV28Jan22C16.50 | CALL | 16.50 | | $4.15 / 181 | $4.20 / 392 | 0 | 0 | 33.944444% | 0.997751 | -0.000146 | 0.004267 | 0.000522 | 0.021184 |
| SLV28Jan22C16.00 | CALL | 16.00 | | $4.65 / 68 | $4.70 / 470 | 0 | 0 | 37.865705% | 0.999371 | -0.000061 | 0.001330 | 0.000163 | 0.020584 |
| SLV28Jan22P16.00 | PUT | 16.00 | | $0.02 / 312 | $0.03 / 2,921 | 0 | 0 | 36.937400% | -0.000629 | -0.000039 | 0.001330 | 0.000163 | -0.000017 |
| SLV28Jan22P15.50 | PUT | 15.50 | | $0.01 / 2,836 | $0.02 / 2,813 | 0 | 0 | 37.771083% | -0.000146 | -0.000010 | 0.000342 | 0.000042 | -0.000004 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.10 / 497 | $5.20 / 521 | 0 | 0 | 31.864282% | 0.999854 | -0.000031 | 0.000342 | 0.000042 | 0.019954 |
| SLV28Jan22P15.00 | PUT | 15.00 | | $0.01 / 252 | $0.02 / 5,182 | 0 | 0 | 41.536527% | -0.000028 | -0.000002 | 0.000071 | 0.000009 | -0.000001 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $5.60 / 471 | $5.65 / 82 | 0 | 0 | 48.272683% | 0.999972 | -0.000023 | 0.000071 | 0.000009 | 0.019313 |