SLV Option Chain
End of day data from December 16, 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 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.59 | $0.59 / 152 | $0.60 / 170 | 890 | 22 | 25.211789% | -0.417199 | -0.006919 | 0.249766 | 0.028140 | -0.011040 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.42 | $0.40 / 200 | $0.41 / 315 | 600 | 1,313 | 25.675636% | -0.295575 | -0.006124 | 0.220987 | 0.024898 | -0.007765 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.86 | $0.88 / 73 | $0.89 / 14 | 405 | 1,324 | 26.054817% | 0.582801 | -0.006946 | 0.249766 | 0.028140 | 0.013671 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.11 | $0.11 / 3,035 | $0.13 / 2,884 | 241 | 3,266 | 29.165065% | 0.054170 | -0.001953 | 0.070333 | 0.007924 | 0.001314 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.64 | $0.63 / 1,027 | $0.64 / 47 | 189 | 224 | 25.802652% | 0.455755 | -0.007053 | 0.253713 | 0.028585 | 0.010785 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.31 | $0.31 / 847 | $0.32 / 1,714 | 157 | 1,928 | 26.416662% | 0.232917 | -0.005436 | 0.195676 | 0.022046 | 0.005583 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.29 | $0.26 / 2,877 | $0.28 / 1,444 | 114 | 478 | 26.422143% | -0.191173 | -0.004832 | 0.174305 | 0.019638 | -0.004991 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.15 | $0.16 / 166 | $0.17 / 2,158 | 82 | 2,237 | 28.266704% | 0.093429 | -0.002967 | 0.106833 | 0.012037 | 0.002259 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.21 | $1.19 / 98 | $1.21 / 165 | 81 | 1,262 | 26.789422% | 0.704425 | -0.006151 | 0.220987 | 0.024898 | 0.016344 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.07 | $0.06 / 175 | $0.07 / 4,834 | 46 | 445 | 33.812999% | 0.007594 | -0.000372 | 0.013398 | 0.001509 | 0.000185 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.23 | $0.22 / 153 | $0.23 / 2,082 | 46 | 368 | 27.215024% | 0.152002 | -0.004181 | 0.150521 | 0.016959 | 0.003661 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.44 | $0.44 / 1,240 | $0.46 / 2,068 | 37 | 412 | 26.019802% | 0.335856 | -0.006485 | 0.233359 | 0.026292 | 0.008005 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.85 | $0.84 / 146 | $0.85 / 174 | 32 | 153 | 24.972811% | -0.544245 | -0.007025 | 0.253713 | 0.028585 | -0.014528 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.09 | $0.09 / 2,728 | $0.10 / 5,066 | 27 | 52 | 30.651903% | 0.029685 | -0.001199 | 0.043160 | 0.004863 | 0.000722 |
| SLV28Jan22C19.00 | CALL | 19.00 | $1.95 | $1.96 / 381 | $1.99 / 191 | 25 | 26 | 29.096192% | 0.888527 | -0.003393 | 0.121477 | 0.013686 | 0.020007 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.35 | $2.35 / 386 | $2.38 / 137 | 15 | 95 | 26.270342% | -0.906571 | -0.002937 | 0.106833 | 0.012037 | -0.025465 |
| SLV28Jan22P32.00 | PUT | 32.00 | $11.20 | $11.20 / 389 | $11.25 / 308 | 14 | 106 | 51.409513% | -1.000000 | 0.000042 | 0.000001 | 0.000000 | -0.038573 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.19 | $0.18 / 1,272 | $0.19 / 2,390 | 8 | 2,899 | 27.792184% | -0.111473 | -0.003368 | 0.121477 | 0.013686 | -0.002895 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.12 | $0.12 / 1,519 | $0.13 / 2,939 | 5 | 881 | 29.140017% | -0.057849 | -0.002054 | 0.074075 | 0.008346 | -0.001496 |
| SLV28Jan22C18.00 | CALL | 18.00 | $2.87 | $2.86 / 164 | $2.89 / 159 | 5 | 5 | 32.712619% | 0.973637 | -0.001108 | 0.039099 | 0.004405 | 0.021018 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.08 | $0.08 / 2,442 | $0.09 / 2,340 | 5 | 12 | 30.624838% | -0.026363 | -0.001084 | 0.039099 | 0.004405 | -0.000679 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.49 | $1.51 / 74 | $1.53 / 211 | 4 | 215 | 25.220998% | -0.767083 | -0.005407 | 0.195676 | 0.022046 | -0.020936 |
| SLV28Jan22P21.50 | PUT | 21.50 | $1.15 | $1.14 / 841 | $1.16 / 231 | 3 | 16 | 24.772168% | -0.664144 | -0.006457 | 0.233359 | 0.026292 | -0.017912 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | $0.02 / 568 | $0.03 / 4,557 | 2 | 26 | 45.756291% | 0.000005 | 0.000000 | 0.000016 | 0.000002 | 0.000000 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.05 | $0.05 / 222 | $0.06 / 4,991 | 2 | 601 | 35.343108% | 0.003562 | -0.000190 | 0.006832 | 0.000770 | 0.000087 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.52 | $1.55 / 395 | $1.57 / 11 | 2 | 3 | 27.494733% | 0.808827 | -0.004857 | 0.174305 | 0.019638 | 0.018514 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.96 | $1.92 / 253 | $1.94 / 178 | 1 | 104 | 25.814779% | -0.847998 | -0.004152 | 0.150521 | 0.016959 | -0.023461 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.32 | $2.40 / 279 | $2.42 / 9 | 1 | 2 | 30.442558% | 0.942151 | -0.002078 | 0.074075 | 0.008346 | 0.020804 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | $0.01 / 3,344 | $0.02 / 4,274 | 0 | 40 | 53.025381% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $10.20 / 280 | $10.25 / 210 | 0 | 0 | 48.132291% | -1.000000 | 0.000041 | 0.000001 | 0.000000 | -0.037368 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | $0.01 / 3,785 | $0.02 / 2,787 | 0 | 400 | 49.705843% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $9.20 / 257 | $9.25 / 207 | 0 | 0 | 44.711803% | -0.999999 | 0.000039 | 0.000002 | 0.000000 | -0.036162 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.02 | $0.02 / 129 | $0.03 / 4,312 | 0 | 10 | 49.579937% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $8.20 / 295 | $8.25 / 179 | 0 | 0 | 41.136594% | -0.999995 | 0.000038 | 0.000016 | 0.000002 | -0.034957 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $7.20 / 294 | $7.25 / 133 | 0 | 0 | 37.389870% | -0.999958 | 0.000034 | 0.000111 | 0.000013 | -0.033750 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.02 | $0.02 / 4,382 | $0.03 / 1,240 | 0 | 131 | 41.735892% | 0.000042 | -0.000003 | 0.000111 | 0.000013 | 0.000001 |
| SLV28Jan22P27.00 | PUT | 27.00 | | $6.20 / 341 | $6.25 / 68 | 0 | 0 | 33.449646% | -0.999720 | 0.000017 | 0.000663 | 0.000075 | -0.032539 |
| SLV28Jan22C27.00 | CALL | 27.00 | | $0.03 / 2,836 | $0.04 / 4,536 | 0 | 0 | 39.587983% | 0.000280 | -0.000018 | 0.000663 | 0.000075 | 0.000007 |
| SLV28Jan22P26.00 | PUT | 26.00 | | $5.20 / 501 | $5.30 / 487 | 0 | 0 | 30.951808% | -0.998406 | -0.000057 | 0.003300 | 0.000372 | -0.031302 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.05 | $0.04 / 2,860 | $0.05 / 4,108 | 0 | 1 | 36.525994% | 0.001594 | -0.000092 | 0.003300 | 0.000372 | 0.000039 |
| SLV28Jan22P25.50 | PUT | 25.50 | | $4.75 / 34 | $4.80 / 468 | 0 | 0 | 33.482650% | -0.996438 | -0.000156 | 0.006832 | 0.000770 | -0.030651 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $4.25 / 189 | $4.30 / 265 | 0 | 0 | 30.884207% | -0.992406 | -0.000339 | 0.013398 | 0.001509 | -0.029950 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.05 | $0.07 / 3,121 | $0.08 / 3,932 | 0 | 115 | 31.965661% | 0.015409 | -0.000689 | 0.024799 | 0.002794 | 0.000376 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.75 / 296 | $3.80 / 190 | 0 | 0 | 28.194129% | -0.984591 | -0.000656 | 0.024799 | 0.002794 | -0.029157 |
| SLV28Jan22P24.00 | PUT | 24.00 | | $3.25 / 566 | $3.35 / 487 | 0 | 0 | 28.115985% | -0.970315 | -0.001167 | 0.043160 | 0.004863 | -0.028208 |
| SLV28Jan22P23.50 | PUT | 23.50 | $3.32 | $2.81 / 244 | $2.84 / 174 | 0 | 18 | 27.073914% | -0.945830 | -0.001922 | 0.070333 | 0.007924 | -0.027013 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.30 / 544 | $3.40 / 487 | 0 | 10 | 35.069590% | 0.989597 | -0.000513 | 0.017653 | 0.001989 | 0.020827 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.13 | $0.05 / 4,889 | $0.06 / 62 | 0 | 88 | 31.808659% | -0.010403 | -0.000490 | 0.017653 | 0.001989 | -0.000267 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $3.80 / 282 | $3.85 / 126 | 0 | 0 | 36.632577% | 0.996498 | -0.000209 | 0.006729 | 0.000758 | 0.020402 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.09 | $0.04 / 2,665 | $0.05 / 4,954 | 0 | 6 | 34.632985% | -0.003502 | -0.000187 | 0.006729 | 0.000758 | -0.000090 |
| SLV28Jan22C16.50 | CALL | 16.50 | | $4.30 / 213 | $4.35 / 237 | 0 | 0 | 41.016449% | 0.999010 | -0.000081 | 0.002134 | 0.000240 | 0.019864 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | $0.03 / 455 | $0.04 / 4,880 | 0 | 4 | 37.049570% | -0.000990 | -0.000059 | 0.002134 | 0.000240 | -0.000025 |
| SLV28Jan22P16.00 | PUT | 16.00 | | $0.02 / 2,701 | $0.03 / 5,305 | 0 | 0 | 38.877933% | -0.000231 | -0.000015 | 0.000554 | 0.000062 | -0.000006 |
| SLV28Jan22C16.00 | CALL | 16.00 | | $4.80 / 146 | $4.85 / 303 | 0 | 0 | 45.477112% | 0.999769 | -0.000036 | 0.000554 | 0.000062 | 0.019281 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.30 / 68 | $5.35 / 476 | 0 | 0 | 50.027333% | 0.999956 | -0.000024 | 0.000116 | 0.000013 | 0.018683 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | $0.01 / 3,731 | $0.02 / 314 | 0 | 16 | 39.691606% | -0.000044 | -0.000003 | 0.000116 | 0.000013 | -0.000001 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $5.75 / 531 | $5.85 / 476 | 0 | 0 | 49.513612% | 0.999993 | -0.000020 | 0.000019 | 0.000002 | 0.018081 |
| SLV28Jan22P15.00 | PUT | 15.00 | | $0.01 / 452 | $0.02 / 5,713 | 0 | 0 | 43.577532% | -0.000007 | -0.000001 | 0.000019 | 0.000002 | 0.000000 |