SLV Option Chain
End of day data from December 17, 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 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.07 | $0.06 / 4,357 | $0.07 / 2,880 | 1,000 | 115 | 31.753778% | 0.013674 | -0.000632 | 0.022527 | 0.002485 | 0.000325 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.41 | $0.41 / 1,281 | $0.42 / 332 | 897 | 1,316 | 25.599541% | -0.308449 | -0.006346 | 0.226763 | 0.025017 | -0.007900 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.57 | $0.56 / 1,163 | $0.57 / 70 | 488 | 408 | 24.598969% | 0.440187 | -0.007131 | 0.254095 | 0.028032 | 0.010163 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.09 | $0.08 / 760 | $0.09 / 4,482 | 402 | 79 | 30.624890% | 0.026711 | -0.001116 | 0.039794 | 0.004390 | 0.000633 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.20 | $0.19 / 898 | $0.20 / 2,574 | 205 | 388 | 26.642902% | 0.142153 | -0.004063 | 0.144870 | 0.015982 | 0.003339 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.80 | $0.80 / 655 | $0.81 / 163 | 109 | 1,654 | 24.718810% | 0.567852 | -0.007110 | 0.253263 | 0.027940 | 0.012998 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.06 | $0.05 / 3,497 | $0.06 / 4,203 | 61 | 466 | 33.454189% | 0.006644 | -0.000336 | 0.011987 | 0.001322 | 0.000158 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.05 | $0.04 / 3,437 | $0.05 / 5,389 | 40 | 6 | 34.636710% | -0.003817 | -0.000205 | 0.007317 | 0.000807 | -0.000095 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.11 | $0.10 / 2,720 | $0.11 / 1,854 | 38 | 3,376 | 28.921146% | 0.049401 | -0.001845 | 0.065802 | 0.007259 | 0.001168 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.42 | $0.39 / 208 | $0.40 / 1,166 | 38 | 449 | 25.058560% | 0.321203 | -0.006473 | 0.230725 | 0.025454 | 0.007467 |
| SLV28Jan22C19.00 | CALL | 19.00 | $1.90 | $1.86 / 294 | $1.88 / 131 | 37 | 12 | 26.354835% | 0.881869 | -0.003591 | 0.127441 | 0.014059 | 0.019391 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.20 | $1.10 / 204 | $1.11 / 34 | 36 | 1,262 | 24.976338% | 0.691551 | -0.006371 | 0.226763 | 0.025017 | 0.015660 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.29 | $0.27 / 401 | $0.28 / 3,062 | 15 | 2,014 | 25.710992% | 0.220364 | -0.005355 | 0.190917 | 0.021062 | 0.005152 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.11 | $0.12 / 2,273 | $0.13 / 3,210 | 11 | 876 | 28.973380% | -0.061771 | -0.002198 | 0.078502 | 0.008660 | -0.001557 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.14 | $0.14 / 279 | $0.15 / 2,393 | 10 | 2,259 | 27.953686% | 0.086308 | -0.002843 | 0.101392 | 0.011186 | 0.002035 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.19 | $0.18 / 1,361 | $0.19 / 2,182 | 9 | 2,899 | 27.549131% | -0.118131 | -0.003568 | 0.127441 | 0.014059 | -0.002991 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.86 | $0.87 / 168 | $0.88 / 145 | 7 | 185 | 25.171655% | -0.559813 | -0.007105 | 0.254095 | 0.028032 | -0.014576 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.27 | $0.27 / 1,818 | $0.28 / 327 | 6 | 470 | 26.309565% | -0.201035 | -0.005064 | 0.180904 | 0.019958 | -0.005117 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.50 | $1.57 / 173 | $1.59 / 424 | 3 | 217 | 26.193466% | -0.779636 | -0.005328 | 0.190917 | 0.021062 | -0.020764 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.02 | $0.01 / 3,307 | $0.02 / 2,804 | 2 | 10 | 47.101429% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.32 | $2.44 / 162 | $2.46 / 215 | 2 | 110 | 28.630271% | -0.913692 | -0.002815 | 0.101392 | 0.011186 | -0.025060 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.15 | $6.30 / 309 | $6.35 / 100 | 1 | 0 | 39.712797% | -0.999769 | 0.000018 | 0.000557 | 0.000061 | -0.031801 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.58 | $0.61 / 586 | $0.62 / 240 | 1 | 909 | 25.293495% | -0.432148 | -0.007085 | 0.253263 | 0.027940 | -0.011152 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | $0.01 / 192 | $0.02 / 4,146 | 0 | 40 | 53.963229% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P32.00 | PUT | 32.00 | $11.20 | $11.30 / 255 | $11.35 / 243 | 0 | 120 | 59.683817% | -1.000000 | 0.000039 | 0.000001 | 0.000000 | -0.037697 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | $0.01 / 3,434 | $0.02 / 5,261 | 0 | 400 | 50.607282% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $10.30 / 281 | $10.35 / 300 | 0 | 0 | 56.057786% | -1.000000 | 0.000038 | 0.000001 | 0.000000 | -0.036519 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $9.30 / 273 | $9.35 / 296 | 0 | 0 | 52.267037% | -1.000000 | 0.000037 | 0.000002 | 0.000000 | -0.035341 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | $0.02 / 337 | $0.03 / 4,668 | 0 | 26 | 46.637324% | 0.000004 | 0.000000 | 0.000013 | 0.000001 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $8.30 / 276 | $8.35 / 252 | 0 | 0 | 48.294983% | -0.999996 | 0.000035 | 0.000013 | 0.000001 | -0.034162 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.02 | $0.02 / 3,365 | $0.03 / 4,273 | 0 | 131 | 42.575426% | 0.000033 | -0.000003 | 0.000091 | 0.000010 | 0.000001 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $7.30 / 253 | $7.35 / 205 | 0 | 0 | 44.118555% | -0.999967 | 0.000032 | 0.000091 | 0.000010 | -0.032984 |
| SLV28Jan22C27.00 | CALL | 27.00 | | $0.03 / 299 | $0.04 / 5,271 | 0 | 0 | 40.425826% | 0.000231 | -0.000016 | 0.000557 | 0.000061 | 0.000006 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.05 | $0.04 / 208 | $0.05 / 5,327 | 0 | 1 | 37.344513% | 0.001354 | -0.000080 | 0.002863 | 0.000316 | 0.000032 |
| SLV28Jan22P26.00 | PUT | 26.00 | | $5.30 / 315 | $5.40 / 530 | 0 | 0 | 38.971922% | -0.998646 | -0.000048 | 0.002863 | 0.000316 | -0.030596 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.05 | $0.04 / 4,134 | $0.05 / 3,214 | 0 | 601 | 34.792569% | 0.003071 | -0.000169 | 0.006020 | 0.000664 | 0.000073 |
| SLV28Jan22P25.50 | PUT | 25.50 | | $4.85 / 68 | $4.90 / 462 | 0 | 0 | 39.232606% | -0.996929 | -0.000137 | 0.006020 | 0.000664 | -0.029966 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $4.35 / 178 | $4.40 / 470 | 0 | 0 | 36.369446% | -0.993356 | -0.000305 | 0.011987 | 0.001322 | -0.029292 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.85 / 308 | $3.90 / 308 | 0 | 0 | 33.395894% | -0.986326 | -0.000601 | 0.022527 | 0.002485 | -0.028537 |
| SLV28Jan22P24.00 | PUT | 24.00 | | $3.35 / 419 | $3.40 / 68 | 0 | 0 | 30.293458% | -0.973289 | -0.001086 | 0.039794 | 0.004390 | -0.027639 |
| SLV28Jan22P23.50 | PUT | 23.50 | $3.32 | $2.91 / 34 | $2.92 / 81 | 0 | 18 | 30.096616% | -0.950599 | -0.001816 | 0.065802 | 0.007259 | -0.026515 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.96 | $1.99 / 242 | $2.01 / 187 | 0 | 105 | 27.209490% | -0.857847 | -0.004035 | 0.144870 | 0.015982 | -0.023167 |
| SLV28Jan22P21.50 | PUT | 21.50 | $1.15 | $1.19 / 503 | $1.21 / 424 | 0 | 19 | 25.482915% | -0.678797 | -0.006447 | 0.230725 | 0.025454 | -0.017860 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.52 | $1.46 / 143 | $1.47 / 34 | 0 | 3 | 25.577096% | 0.798965 | -0.005088 | 0.180904 | 0.019958 | 0.017855 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.32 | $2.30 / 208 | $2.32 / 119 | 0 | 2 | 27.429876% | 0.938229 | -0.002221 | 0.078502 | 0.008660 | 0.020236 |
| SLV28Jan22C18.00 | CALL | 18.00 | $2.87 | $2.76 / 181 | $2.78 / 68 | 0 | 5 | 28.453437% | 0.971643 | -0.001194 | 0.041827 | 0.004614 | 0.020492 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.08 | $0.08 / 2,634 | $0.09 / 3,542 | 0 | 17 | 30.522020% | -0.028357 | -0.001171 | 0.041827 | 0.004614 | -0.000712 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.13 | $0.05 / 3,938 | $0.06 / 125 | 0 | 88 | 31.759412% | -0.011267 | -0.000533 | 0.019049 | 0.002101 | -0.000282 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.20 / 463 | $3.30 / 470 | 0 | 10 | 30.296923% | 0.988733 | -0.000555 | 0.019049 | 0.002101 | 0.020333 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $3.70 / 255 | $3.75 / 245 | 0 | 0 | 29.650618% | 0.996183 | -0.000226 | 0.007317 | 0.000807 | 0.019931 |
| SLV28Jan22C16.50 | CALL | 16.50 | | $4.20 / 276 | $4.25 / 260 | 0 | 0 | 33.456862% | 0.998915 | -0.000086 | 0.002337 | 0.000258 | 0.019410 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | $0.03 / 2,641 | $0.04 / 5,038 | 0 | 4 | 37.100990% | -0.001085 | -0.000065 | 0.002337 | 0.000258 | -0.000027 |
| SLV28Jan22P16.00 | PUT | 16.00 | | $0.02 / 3,203 | $0.03 / 4,748 | 0 | 0 | 38.971185% | -0.000254 | -0.000017 | 0.000610 | 0.000067 | -0.000006 |
| SLV28Jan22C16.00 | CALL | 16.00 | | $4.70 / 108 | $4.75 / 260 | 0 | 0 | 37.338425% | 0.999746 | -0.000037 | 0.000610 | 0.000067 | 0.018842 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | $0.01 / 3,358 | $0.02 / 2,743 | 0 | 16 | 39.818196% | -0.000048 | -0.000004 | 0.000128 | 0.000014 | -0.000001 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.20 / 68 | $5.25 / 276 | 0 | 0 | 41.302703% | 0.999952 | -0.000023 | 0.000128 | 0.000014 | 0.018258 |
| SLV28Jan22P15.00 | PUT | 15.00 | | $0.01 / 386 | $0.02 / 6,007 | 0 | 0 | 43.752896% | -0.000007 | -0.000001 | 0.000021 | 0.000002 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $5.65 / 507 | $5.75 / 495 | 0 | 0 | 48.389253% | 0.999993 | -0.000019 | 0.000021 | 0.000002 | 0.017670 |