SLV Option Chain
End of day data from December 22, 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 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.02 | $0.02 / 129 | $0.03 / 4,324 | 2,181 | 26 | 47.194845% | 0.000003 | 0.000000 | 0.000010 | 0.000001 | 0.000000 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.07 | $0.06 / 3,847 | $0.07 / 2,457 | 1,002 | 1,126 | 30.762799% | 0.017528 | -0.000839 | 0.029382 | 0.002946 | 0.000375 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.31 | $1.35 / 263 | $1.37 / 177 | 671 | 1,289 | 25.547679% | 0.787834 | -0.005635 | 0.196857 | 0.019735 | 0.015970 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.48 | $0.48 / 1,146 | $0.49 / 183 | 539 | 539 | 24.363075% | 0.406369 | -0.007526 | 0.263371 | 0.026403 | 0.008495 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.32 | $0.32 / 1,358 | $0.33 / 237 | 493 | 2,285 | 24.673743% | 0.285640 | -0.006592 | 0.230753 | 0.023133 | 0.006010 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.07 | $2.04 / 265 | $2.06 / 158 | 180 | 111 | 26.040571% | -0.885479 | -0.003729 | 0.131396 | 0.013172 | -0.021512 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.22 | $0.22 / 893 | $0.23 / 285 | 164 | 605 | 25.655905% | 0.187260 | -0.005216 | 0.182604 | 0.018306 | 0.003960 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.15 | $0.15 / 2,199 | $0.16 / 275 | 146 | 2,289 | 26.578074% | 0.114521 | -0.003753 | 0.131396 | 0.013172 | 0.002432 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.27 | $1.22 / 10 | $1.23 / 201 | 117 | 238 | 24.504171% | -0.714360 | -0.006570 | 0.230753 | 0.023133 | -0.016894 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.69 | $0.70 / 952 | $0.72 / 122 | 90 | 841 | 24.403569% | 0.539877 | -0.007704 | 0.269511 | 0.027018 | 0.011195 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.90 | $0.87 / 978 | $0.89 / 174 | 63 | 79 | 24.019037% | -0.593631 | -0.007503 | 0.263371 | 0.026403 | -0.013888 |
| SLV28Jan22C20.50 | CALL | 20.50 | $1.01 | $0.99 / 372 | $1.01 / 121 | 63 | 1,761 | 24.652729% | 0.671935 | -0.007015 | 0.245303 | 0.024591 | 0.013794 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.27 | $0.25 / 1,291 | $0.26 / 289 | 42 | 1,469 | 25.115983% | -0.212166 | -0.005614 | 0.196857 | 0.019735 | -0.004851 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.02 | $0.02 / 3,285 | $0.03 / 4,895 | 40 | 42 | 35.519821% | -0.000884 | -0.000058 | 0.002042 | 0.000205 | -0.000020 |
| SLV28Jan22P24.00 | PUT | 24.00 | $2.97 | $2.97 / 197 | $2.99 / 68 | 27 | 0 | 28.552213% | -0.965038 | -0.001472 | 0.052417 | 0.005255 | -0.024238 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.11 | $0.11 / 1,918 | $0.12 / 2,151 | 16 | 3,430 | 28.068994% | 0.065412 | -0.002471 | 0.086511 | 0.008673 | 0.001394 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.17 | $0.16 / 1,285 | $0.17 / 551 | 12 | 452 | 26.335850% | -0.122710 | -0.003935 | 0.137969 | 0.013831 | -0.002791 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.08 | $0.08 / 4,174 | $0.09 / 2,877 | 11 | 485 | 29.363385% | 0.034962 | -0.001497 | 0.052417 | 0.005255 | 0.000747 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.05 | $0.05 / 2,014 | $0.06 / 4,924 | 9 | 527 | 32.696081% | 0.008263 | -0.000437 | 0.015312 | 0.001535 | 0.000177 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.04 | $0.04 / 3,578 | $0.05 / 701 | 8 | 16 | 30.758223% | -0.010500 | -0.000539 | 0.018883 | 0.001893 | -0.000236 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.61 | $0.60 / 575 | $0.61 / 143 | 6 | 206 | 24.064292% | -0.460123 | -0.007682 | 0.269511 | 0.027018 | -0.010667 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.12 | $0.10 / 3,049 | $0.11 / 864 | 5 | 2,908 | 27.585851% | -0.062566 | -0.002384 | 0.083570 | 0.008378 | -0.001417 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.39 | $0.39 / 1,422 | $0.40 / 72 | 4 | 968 | 24.285710% | -0.328065 | -0.006994 | 0.245303 | 0.024591 | -0.007548 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.04 | $0.04 / 2,745 | $0.05 / 3,913 | 2 | 601 | 34.241406% | 0.003673 | -0.000213 | 0.007452 | 0.000747 | 0.000079 |
| SLV28Jan22C19.00 | CALL | 19.00 | $2.18 | $2.20 / 128 | $2.22 / 161 | 2 | 39 | 28.289866% | 0.937434 | -0.002404 | 0.083570 | 0.008378 | 0.018363 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.68 | $2.66 / 108 | $2.68 / 68 | 2 | 3 | 29.722764% | 0.972288 | -0.001253 | 0.043249 | 0.004336 | 0.018634 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | $0.01 / 180 | $0.02 / 3,987 | 1 | 44 | 55.182227% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.03 | $0.03 / 129 | $0.04 / 3,838 | 1 | 0 | 40.405401% | 0.000233 | -0.000017 | 0.000594 | 0.000060 | 0.000005 |
| SLV28Jan22P32.00 | PUT | 32.00 | $11.20 | $10.90 / 150 | $10.95 / 267 | 0 | 120 | 57.749208% | -1.000000 | 0.000033 | 0.000001 | 0.000000 | -0.033314 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | $0.01 / 2,867 | $0.02 / 5,681 | 0 | 400 | 51.593449% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $9.90 / 152 | $9.95 / 267 | 0 | 0 | 54.026286% | -1.000000 | 0.000032 | 0.000001 | 0.000000 | -0.032273 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.02 | $0.01 / 3,682 | $0.02 / 3,548 | 0 | 12 | 47.845839% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $8.90 / 175 | $8.95 / 267 | 0 | 0 | 50.135720% | -1.000000 | 0.000031 | 0.000001 | 0.000000 | -0.031232 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $7.90 / 185 | $7.95 / 267 | 0 | 0 | 46.056982% | -0.999997 | 0.000030 | 0.000010 | 0.000001 | -0.030191 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $6.90 / 227 | $6.95 / 228 | 0 | 0 | 41.770982% | -0.999971 | 0.000027 | 0.000084 | 0.000008 | -0.029149 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.02 | $0.02 / 2,871 | $0.03 / 5,041 | 0 | 2,705 | 42.841838% | 0.000029 | -0.000002 | 0.000084 | 0.000008 | 0.000001 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.15 | $5.90 / 266 | $5.95 / 227 | 0 | 1 | 37.248848% | -0.999767 | 0.000011 | 0.000594 | 0.000060 | -0.028103 |
| SLV28Jan22P26.00 | PUT | 26.00 | | $4.90 / 249 | $4.95 / 152 | 0 | 0 | 32.456012% | -0.998456 | -0.000070 | 0.003402 | 0.000341 | -0.027034 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.03 | $0.03 / 4,086 | $0.04 / 127 | 0 | 3 | 35.337058% | 0.001544 | -0.000097 | 0.003402 | 0.000341 | 0.000033 |
| SLV28Jan22P25.50 | PUT | 25.50 | | $4.40 / 331 | $4.45 / 68 | 0 | 0 | 29.942439% | -0.996327 | -0.000186 | 0.007452 | 0.000747 | -0.026468 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $3.90 / 704 | $4.00 / 603 | 0 | 0 | 31.527610% | -0.991737 | -0.000411 | 0.015312 | 0.001535 | -0.025849 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.45 / 185 | $3.50 / 267 | 0 | 0 | 31.382283% | -0.982472 | -0.000814 | 0.029382 | 0.002946 | -0.025130 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.68 | $2.50 / 113 | $2.52 / 128 | 0 | 28 | 27.413283% | -0.934588 | -0.002446 | 0.086511 | 0.008673 | -0.023071 |
| SLV28Jan22P22.50 | PUT | 22.50 | $2.03 | $1.61 / 291 | $1.63 / 216 | 0 | 105 | 25.211518% | -0.812740 | -0.005193 | 0.182604 | 0.018306 | -0.019464 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.55 | $1.76 / 9 | $1.77 / 68 | 0 | 7 | 26.583932% | 0.877290 | -0.003956 | 0.137969 | 0.013831 | 0.017510 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.13 | $0.06 / 3,372 | $0.07 / 181 | 0 | 898 | 28.762686% | -0.027712 | -0.001234 | 0.043249 | 0.004336 | -0.000625 |
| SLV28Jan22C18.00 | CALL | 18.00 | $2.87 | $3.10 / 588 | $3.20 / 810 | 0 | 5 | 32.023859% | 0.989500 | -0.000557 | 0.018883 | 0.001893 | 0.018503 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.60 / 215 | $3.65 / 108 | 0 | 10 | 32.349553% | 0.996651 | -0.000214 | 0.006860 | 0.000688 | 0.018143 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.05 | $0.03 / 3,302 | $0.04 / 4,734 | 0 | 92 | 33.436816% | -0.003349 | -0.000196 | 0.006860 | 0.000688 | -0.000075 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $4.10 / 198 | $4.15 / 205 | 0 | 0 | 36.514937% | 0.999116 | -0.000076 | 0.002042 | 0.000205 | 0.017678 |
| SLV28Jan22C16.50 | CALL | 16.50 | | $4.60 / 215 | $4.65 / 198 | 0 | 0 | 40.750290% | 0.999810 | -0.000031 | 0.000489 | 0.000049 | 0.017173 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | $0.01 / 3,940 | $0.02 / 2,716 | 0 | 4 | 36.597462% | -0.000190 | -0.000014 | 0.000489 | 0.000049 | -0.000004 |
| SLV28Jan22C16.00 | CALL | 16.00 | | $5.10 / 148 | $5.15 / 291 | 0 | 0 | 45.066315% | 0.999968 | -0.000019 | 0.000093 | 0.000009 | 0.016656 |
| SLV28Jan22P16.00 | PUT | 16.00 | | $0.01 / 2,778 | $0.02 / 5,830 | 0 | 0 | 40.562610% | -0.000032 | -0.000003 | 0.000093 | 0.000009 | -0.000001 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 247 | 0 | 16 | 42.199410% | -0.000004 | 0.000000 | 0.000014 | 0.000001 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.60 / 108 | $5.65 / 357 | 0 | 0 | 49.481779% | 0.999996 | -0.000017 | 0.000014 | 0.000001 | 0.016136 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 2,726 | 0 | 0 | 46.174871% | -0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $6.10 / 68 | $6.15 / 547 | 0 | 0 | 54.001431% | 1.000000 | -0.000016 | 0.000002 | 0.000000 | 0.015616 |