SLV Option Chain
End of day data from December 20, 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 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.73 | $0.72 / 517 | $0.74 / 73 | 562 | 1,681 | 25.305181% | 0.537433 | -0.007353 | 0.268511 | 0.027066 | 0.011431 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.52 | $0.49 / 526 | $0.51 / 110 | 277 | 812 | 25.040384% | 0.404631 | -0.007171 | 0.261956 | 0.026405 | 0.008677 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.05 | $1.02 / 34 | $1.03 / 68 | 98 | 1,272 | 25.874656% | 0.669160 | -0.006714 | 0.245074 | 0.024704 | 0.014087 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.12 | $0.11 / 745 | $0.12 / 337 | 62 | 2,261 | 28.078144% | 0.065860 | -0.002370 | 0.086595 | 0.008729 | 0.001440 |
| SLV28Jan22P21.50 | PUT | 21.50 | $1.23 | $1.24 / 66 | $1.25 / 68 | 60 | 19 | 24.991001% | -0.715265 | -0.006262 | 0.229412 | 0.023125 | -0.017415 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.19 | $0.18 / 1,087 | $0.19 / 115 | 44 | 2,901 | 27.370636% | -0.124783 | -0.003799 | 0.138996 | 0.014011 | -0.002919 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.13 | $0.12 / 654 | $0.13 / 201 | 36 | 876 | 28.981568% | -0.063939 | -0.002314 | 0.084628 | 0.008531 | -0.001489 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.35 | $0.33 / 662 | $0.34 / 232 | 35 | 486 | 25.167843% | 0.284735 | -0.006279 | 0.229412 | 0.023125 | 0.006146 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.63 | $0.63 / 1,070 | $0.64 / 64 | 32 | 909 | 24.960689% | -0.462567 | -0.007336 | 0.268511 | 0.027066 | -0.011034 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.09 | $0.08 / 890 | $0.09 / 333 | 22 | 3,408 | 29.354896% | 0.035409 | -0.001443 | 0.052738 | 0.005316 | 0.000777 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.16 | $0.15 / 2,441 | $0.16 / 174 | 22 | 566 | 26.606993% | 0.114780 | -0.003586 | 0.131041 | 0.013209 | 0.002501 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.62 | $1.63 / 34 | $1.64 / 68 | 18 | 217 | 25.499613% | -0.812933 | -0.004955 | 0.181701 | 0.018316 | -0.020050 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.06 | $0.05 / 646 | $0.06 / 1,519 | 14 | 1,115 | 32.654001% | 0.008503 | -0.000428 | 0.015634 | 0.001576 | 0.000187 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.24 | $0.22 / 744 | $0.23 / 95 | 14 | 2,027 | 25.702954% | 0.187067 | -0.004973 | 0.181701 | 0.018316 | 0.004059 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.90 | $0.90 / 416 | $0.92 / 106 | 14 | 192 | 24.878663% | -0.595369 | -0.007154 | 0.261956 | 0.026405 | -0.014336 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.28 | $0.28 / 690 | $0.29 / 140 | 12 | 471 | 26.369119% | -0.214786 | -0.005396 | 0.197417 | 0.019900 | -0.005051 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.42 | $0.43 / 394 | $0.44 / 144 | 7 | 1,467 | 25.702915% | -0.330840 | -0.006697 | 0.245074 | 0.024704 | -0.007831 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.05 | $0.04 / 1,662 | $0.05 / 1,447 | 6 | 526 | 34.181455% | 0.003819 | -0.000210 | 0.007683 | 0.000774 | 0.000084 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.02 | $0.01 / 1,624 | $0.02 / 133 | 4 | 131 | 41.734022% | 0.000011 | -0.000001 | 0.000033 | 0.000003 | 0.000000 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.06 | $0.06 / 1,460 | $0.07 / 678 | 4 | 481 | 30.738087% | 0.017881 | -0.000814 | 0.029758 | 0.003000 | 0.000393 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.08 | $0.08 / 569 | $0.09 / 274 | 4 | 17 | 30.687042% | -0.028467 | -0.001204 | 0.044038 | 0.004439 | -0.000660 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | $0.01 / 149 | $0.02 / 1,460 | 3 | 40 | 56.627627% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | $0.01 / 3,906 | $0.02 / 2,555 | 3 | 26 | 45.723328% | 0.000001 | 0.000000 | 0.000004 | 0.000000 | 0.000000 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.50 | $2.51 / 125 | $2.53 / 88 | 3 | 110 | 27.410153% | -0.934140 | -0.002351 | 0.086595 | 0.008729 | -0.023764 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.03 | $0.03 / 590 | $0.04 / 1,797 | 2 | 1 | 37.821349% | 0.000656 | -0.000042 | 0.001543 | 0.000156 | 0.000015 |
| SLV28Jan22P22.50 | PUT | 22.50 | $2.03 | $2.06 / 68 | $2.08 / 202 | 1 | 105 | 26.651186% | -0.885220 | -0.003567 | 0.131041 | 0.013209 | -0.022155 |
| SLV28Jan22P32.00 | PUT | 32.00 | $11.20 | $11.40 / 271 | $11.45 / 219 | 0 | 120 | 54.559924% | -1.000000 | 0.000026 | 0.000001 | 0.000000 | -0.035067 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | $0.01 / 155 | $0.02 / 1,252 | 0 | 400 | 53.151242% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $10.40 / 254 | $10.45 / 236 | 0 | 0 | 51.162322% | -1.000000 | 0.000025 | 0.000001 | 0.000000 | -0.033971 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.02 | $0.01 / 492 | $0.02 / 1,611 | 0 | 12 | 49.522859% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $9.40 / 301 | $9.45 / 244 | 0 | 0 | 47.618645% | -1.000000 | 0.000025 | 0.000001 | 0.000000 | -0.032876 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $8.40 / 301 | $8.45 / 241 | 0 | 0 | 43.912970% | -0.999999 | 0.000024 | 0.000004 | 0.000000 | -0.031780 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $7.40 / 277 | $7.45 / 216 | 0 | 0 | 40.028494% | -0.999989 | 0.000022 | 0.000033 | 0.000003 | -0.030684 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.15 | $6.40 / 302 | $6.45 / 148 | 0 | 1 | 35.943751% | -0.999908 | 0.000015 | 0.000249 | 0.000025 | -0.029586 |
| SLV28Jan22C27.00 | CALL | 27.00 | | $0.02 / 762 | $0.03 / 1,193 | 0 | 0 | 40.455607% | 0.000092 | -0.000007 | 0.000249 | 0.000025 | 0.000002 |
| SLV28Jan22P26.00 | PUT | 26.00 | | $5.40 / 369 | $5.45 / 88 | 0 | 0 | 31.632910% | -0.999344 | -0.000021 | 0.001543 | 0.000156 | -0.028478 |
| SLV28Jan22P25.50 | PUT | 25.50 | | $4.90 / 379 | $4.95 / 34 | 0 | 0 | 29.377710% | -0.998376 | -0.000076 | 0.003546 | 0.000357 | -0.027908 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.05 | $0.03 / 1,654 | $0.04 / 303 | 0 | 601 | 35.262873% | 0.001624 | -0.000097 | 0.003546 | 0.000357 | 0.000036 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $4.40 / 687 | $4.50 / 660 | 0 | 0 | 32.755027% | -0.996181 | -0.000190 | 0.007683 | 0.000774 | -0.027312 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.95 / 132 | $4.00 / 260 | 0 | 0 | 33.350242% | -0.991497 | -0.000408 | 0.015634 | 0.001576 | -0.026661 |
| SLV28Jan22P24.00 | PUT | 24.00 | | $3.45 / 280 | $3.50 / 279 | 0 | 0 | 30.281743% | -0.982119 | -0.000794 | 0.029758 | 0.003000 | -0.025907 |
| SLV28Jan22P23.50 | PUT | 23.50 | $3.32 | $2.98 / 146 | $3.00 / 68 | 0 | 18 | 28.528423% | -0.964591 | -0.001424 | 0.052738 | 0.005316 | -0.024976 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.52 | $1.37 / 94 | $1.39 / 122 | 0 | 3 | 26.795518% | 0.785214 | -0.005412 | 0.197417 | 0.019900 | 0.016318 |
| SLV28Jan22C19.00 | CALL | 19.00 | $1.90 | $1.77 / 84 | $1.79 / 104 | 0 | 38 | 27.899443% | 0.875217 | -0.003815 | 0.138996 | 0.014011 | 0.017903 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.32 | $2.21 / 34 | $2.22 / 68 | 0 | 2 | 29.298425% | 0.936061 | -0.002329 | 0.084628 | 0.008531 | 0.018785 |
| SLV28Jan22C18.00 | CALL | 18.00 | $2.87 | $2.66 / 145 | $2.68 / 68 | 0 | 5 | 30.631158% | 0.971533 | -0.001219 | 0.044038 | 0.004439 | 0.019065 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.10 / 543 | $3.20 / 768 | 0 | 10 | 33.219896% | 0.989158 | -0.000543 | 0.019334 | 0.001949 | 0.018927 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.13 | $0.05 / 1,952 | $0.06 / 126 | 0 | 88 | 32.054800% | -0.010842 | -0.000529 | 0.019334 | 0.001949 | -0.000251 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $3.60 / 282 | $3.65 / 235 | 0 | 0 | 34.173536% | 0.996525 | -0.000207 | 0.007059 | 0.000712 | 0.018549 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.05 | $0.04 / 622 | $0.05 / 1,422 | 0 | 42 | 35.080959% | -0.003475 | -0.000193 | 0.007059 | 0.000712 | -0.000080 |
| SLV28Jan22C16.50 | CALL | 16.50 | | $4.10 / 242 | $4.15 / 243 | 0 | 0 | 38.532261% | 0.999079 | -0.000071 | 0.002110 | 0.000213 | 0.018060 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | $0.03 / 254 | $0.04 / 1,955 | 0 | 4 | 37.678116% | -0.000921 | -0.000058 | 0.002110 | 0.000213 | -0.000021 |
| SLV28Jan22C16.00 | CALL | 16.00 | | $4.60 / 108 | $4.65 / 355 | 0 | 0 | 42.965571% | 0.999802 | -0.000027 | 0.000507 | 0.000051 | 0.017529 |
| SLV28Jan22P16.00 | PUT | 16.00 | | $0.02 / 588 | $0.03 / 1,686 | 0 | 0 | 39.661070% | -0.000198 | -0.000014 | 0.000507 | 0.000051 | -0.000005 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | $0.01 / 760 | $0.02 / 282 | 0 | 16 | 40.589473% | -0.000034 | -0.000003 | 0.000096 | 0.000010 | -0.000001 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.10 / 34 | $5.15 / 462 | 0 | 0 | 47.485737% | 0.999966 | -0.000015 | 0.000096 | 0.000010 | 0.016985 |
| SLV28Jan22P15.00 | PUT | 15.00 | | $0.01 / 247 | $0.02 / 2,538 | 0 | 0 | 44.675616% | -0.000004 | 0.000000 | 0.000014 | 0.000001 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $5.55 / 539 | $5.65 / 754 | 0 | 0 | 44.465069% | 0.999996 | -0.000013 | 0.000014 | 0.000001 | 0.016438 |