SLV Option Chain
End of day data from December 21, 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 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.02 | $0.02 / 1,263 | $0.03 / 5,161 | 2,576 | 131 | 44.178465% | 0.000016 | -0.000001 | 0.000047 | 0.000005 | 0.000000 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.13 | $1.13 / 96 | $1.14 / 52 | 795 | 1,263 | 25.066679% | 0.719722 | -0.006379 | 0.228353 | 0.022887 | 0.014859 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.26 | $0.25 / 213 | $0.26 / 2,834 | 285 | 2,040 | 25.091139% | 0.223174 | -0.005648 | 0.202413 | 0.020287 | 0.004762 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.60 | $0.56 / 213 | $0.57 / 368 | 95 | 770 | 24.390847% | 0.457890 | -0.007509 | 0.268990 | 0.026960 | 0.009645 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.09 | $0.08 / 3,213 | $0.09 / 58 | 73 | 3,432 | 28.018953% | 0.045391 | -0.001806 | 0.064718 | 0.006486 | 0.000980 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.53 | $0.52 / 1,575 | $0.54 / 254 | 65 | 909 | 24.716191% | -0.407517 | -0.007332 | 0.263197 | 0.026380 | -0.009534 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.04 | $0.04 / 5,406 | $0.05 / 3,071 | 51 | 527 | 33.154881% | 0.005181 | -0.000282 | 0.010120 | 0.001014 | 0.000113 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.85 | $0.81 / 131 | $0.82 / 102 | 49 | 1,778 | 24.502614% | 0.592483 | -0.007349 | 0.263197 | 0.026380 | 0.012370 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.40 | $0.37 / 1,844 | $0.38 / 285 | 27 | 521 | 24.338100% | 0.330893 | -0.006860 | 0.245816 | 0.024638 | 0.007020 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.18 | $0.17 / 1,723 | $0.18 / 1,911 | 26 | 586 | 26.016951% | 0.140449 | -0.004220 | 0.151244 | 0.015159 | 0.003011 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.22 | $0.22 / 2,335 | $0.23 / 356 | 25 | 472 | 26.113548% | -0.173890 | -0.004851 | 0.174076 | 0.017447 | -0.004015 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.68 | $2.79 / 244 | $2.81 / 68 | 10 | 18 | 28.500336% | -0.954609 | -0.001786 | 0.064718 | 0.006486 | -0.024129 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.36 | $0.34 / 1,708 | $0.36 / 360 | 9 | 1,469 | 25.303970% | -0.280278 | -0.006363 | 0.228353 | 0.022887 | -0.006510 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.12 | $0.12 / 2,228 | $0.13 / 1,902 | 6 | 2,287 | 27.257595% | 0.082549 | -0.002880 | 0.103215 | 0.010345 | 0.001776 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.74 | $0.77 / 239 | $0.78 / 99 | 6 | 201 | 24.415768% | -0.542110 | -0.007491 | 0.268990 | 0.026960 | -0.012792 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.06 | $0.06 / 5,141 | $0.07 / 938 | 6 | 21 | 30.630084% | -0.019357 | -0.000890 | 0.031931 | 0.003200 | -0.000441 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.15 | $0.14 / 3,058 | $0.15 / 407 | 5 | 2,907 | 27.294080% | -0.095935 | -0.003217 | 0.115430 | 0.011569 | -0.002204 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.43 | $1.46 / 370 | $1.47 / 68 | 4 | 235 | 25.123396% | -0.776826 | -0.005630 | 0.202413 | 0.020287 | -0.018744 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.55 | $1.50 / 387 | $1.52 / 144 | 4 | 3 | 25.828066% | 0.826110 | -0.004867 | 0.174076 | 0.017447 | 0.016820 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.05 | $0.04 / 4,961 | $0.05 / 2,575 | 4 | 88 | 32.549128% | -0.006864 | -0.000362 | 0.012985 | 0.001301 | -0.000156 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.39 | $2.37 / 195 | $2.39 / 107 | 3 | 2 | 28.297737% | 0.953618 | -0.001851 | 0.065851 | 0.006600 | 0.018705 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | $0.01 / 129 | $0.02 / 4,140 | 1 | 43 | 56.184578% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.08 | $0.06 / 4,364 | $0.07 / 123 | 1 | 484 | 29.531102% | 0.023402 | -0.001046 | 0.037490 | 0.003757 | 0.000506 |
| SLV28Jan22P21.50 | PUT | 21.50 | $1.05 | $1.08 / 275 | $1.10 / 240 | 1 | 78 | 24.563719% | -0.669107 | -0.006843 | 0.245816 | 0.024638 | -0.015952 |
| SLV28Jan22C19.00 | CALL | 19.00 | $2.06 | $1.92 / 406 | $1.94 / 216 | 1 | 38 | 26.929462% | 0.904065 | -0.003233 | 0.115430 | 0.011569 | 0.018097 |
| SLV28Jan22P32.00 | PUT | 32.00 | $11.20 | $11.20 / 295 | $11.25 / 295 | 0 | 120 | 56.654800% | -1.000000 | 0.000026 | 0.000001 | 0.000000 | -0.034191 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | $0.01 / 218 | $0.02 / 3,918 | 0 | 400 | 52.655556% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $10.20 / 271 | $10.25 / 296 | 0 | 0 | 53.091959% | -1.000000 | 0.000025 | 0.000001 | 0.000000 | -0.033122 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.02 | $0.01 / 3,156 | $0.02 / 5,260 | 0 | 12 | 48.971087% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $9.20 / 297 | $9.25 / 277 | 0 | 0 | 49.370881% | -1.000000 | 0.000025 | 0.000001 | 0.000000 | -0.032054 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $8.20 / 270 | $8.25 / 253 | 0 | 0 | 45.477700% | -0.999998 | 0.000024 | 0.000005 | 0.000001 | -0.030985 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | $0.01 / 4,518 | $0.02 / 2,782 | 0 | 26 | 45.111791% | 0.000002 | 0.000000 | 0.000005 | 0.000001 | 0.000000 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $7.20 / 297 | $7.25 / 227 | 0 | 0 | 41.386328% | -0.999984 | 0.000022 | 0.000047 | 0.000005 | -0.029917 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.15 | $6.20 / 292 | $6.25 / 88 | 0 | 1 | 37.080052% | -0.999868 | 0.000012 | 0.000348 | 0.000035 | -0.028846 |
| SLV28Jan22C27.00 | CALL | 27.00 | | $0.02 / 4,050 | $0.03 / 3,079 | 0 | 0 | 39.671716% | 0.000132 | -0.000010 | 0.000348 | 0.000035 | 0.000003 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.03 | $0.03 / 3,275 | $0.04 / 5,361 | 0 | 3 | 36.922237% | 0.000915 | -0.000059 | 0.002105 | 0.000211 | 0.000020 |
| SLV28Jan22P26.00 | PUT | 26.00 | | $5.20 / 335 | $5.30 / 835 | 0 | 0 | 37.943898% | -0.999085 | -0.000037 | 0.002105 | 0.000211 | -0.027760 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.05 | $0.03 / 4,133 | $0.04 / 291 | 0 | 601 | 34.315765% | 0.002237 | -0.000133 | 0.004758 | 0.000477 | 0.000049 |
| SLV28Jan22P25.50 | PUT | 25.50 | | $4.70 / 417 | $4.80 / 781 | 0 | 0 | 35.288184% | -0.997763 | -0.000112 | 0.004758 | 0.000477 | -0.027197 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $4.25 / 128 | $4.30 / 676 | 0 | 0 | 35.823097% | -0.994819 | -0.000262 | 0.010120 | 0.001014 | -0.026599 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.75 / 233 | $3.80 / 321 | 0 | 0 | 32.781759% | -0.988658 | -0.000542 | 0.020166 | 0.002021 | -0.025931 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.06 | $0.05 / 4,451 | $0.06 / 2,636 | 0 | 1,126 | 31.539282% | 0.011342 | -0.000563 | 0.020166 | 0.002021 | 0.000246 |
| SLV28Jan22P24.00 | PUT | 24.00 | | $3.25 / 311 | $3.30 / 231 | 0 | 0 | 29.606304% | -0.976598 | -0.001026 | 0.037490 | 0.003757 | -0.025137 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.50 | $2.33 / 68 | $2.34 / 68 | 0 | 111 | 27.306721% | -0.917451 | -0.002861 | 0.103215 | 0.010345 | -0.022798 |
| SLV28Jan22P22.50 | PUT | 22.50 | $2.03 | $1.88 / 80 | $1.89 / 68 | 0 | 105 | 26.056395% | -0.859551 | -0.004202 | 0.151244 | 0.015159 | -0.021030 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.13 | $0.09 / 3,092 | $0.10 / 129 | 0 | 898 | 28.773750% | -0.046382 | -0.001836 | 0.065851 | 0.006600 | -0.001061 |
| SLV28Jan22C18.00 | CALL | 18.00 | $2.87 | $2.84 / 108 | $2.86 / 95 | 0 | 5 | 29.992605% | 0.980643 | -0.000905 | 0.031931 | 0.003200 | 0.018791 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.30 / 309 | $3.35 / 254 | 0 | 10 | 30.853285% | 0.993136 | -0.000376 | 0.012985 | 0.001301 | 0.018542 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $3.80 / 263 | $3.85 / 408 | 0 | 0 | 35.095867% | 0.997967 | -0.000136 | 0.004364 | 0.000437 | 0.018118 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.05 | $0.03 / 3,120 | $0.04 / 4,289 | 0 | 42 | 35.202775% | -0.002033 | -0.000122 | 0.004364 | 0.000437 | -0.000046 |
| SLV28Jan22C16.50 | CALL | 16.50 | | $4.30 / 88 | $4.35 / 528 | 0 | 0 | 39.402630% | 0.999506 | -0.000047 | 0.001192 | 0.000119 | 0.017618 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | $0.02 / 3,255 | $0.03 / 3,969 | 0 | 4 | 37.248494% | -0.000494 | -0.000033 | 0.001192 | 0.000119 | -0.000011 |
| SLV28Jan22C16.00 | CALL | 16.00 | | $4.75 / 638 | $4.85 / 577 | 0 | 0 | 35.877395% | 0.999903 | -0.000020 | 0.000260 | 0.000026 | 0.017093 |
| SLV28Jan22P16.00 | PUT | 16.00 | | $0.01 / 5,040 | $0.02 / 376 | 0 | 0 | 38.273102% | -0.000097 | -0.000007 | 0.000260 | 0.000026 | -0.000002 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | $0.01 / 2,745 | $0.02 / 6,369 | 0 | 16 | 42.298012% | -0.000015 | -0.000001 | 0.000044 | 0.000004 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.25 / 638 | $5.30 / 68 | 0 | 0 | 42.068896% | 0.999985 | -0.000014 | 0.000044 | 0.000004 | 0.016561 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 252 | 0 | 0 | 43.922281% | -0.000002 | 0.000000 | 0.000006 | 0.000001 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $5.75 / 638 | $5.80 / 151 | 0 | 0 | 46.186309% | 0.999998 | -0.000012 | 0.000006 | 0.000001 | 0.016027 |