SLV Option Chain
End of day data from December 27, 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 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.36 | $0.36 / 104 | $0.37 / 289 | 241 | 2,653 | 24.753253% | 0.328682 | -0.007538 | 0.263134 | 0.023195 | 0.006081 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.06 | $1.02 / 213 | $1.04 / 305 | 179 | 318 | 24.801600% | -0.671318 | -0.007503 | 0.263134 | 0.023195 | -0.013808 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.16 | $0.15 / 2,339 | $0.16 / 2 | 152 | 2,353 | 25.977361% | 0.128450 | -0.004372 | 0.152680 | 0.013458 | 0.002400 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.80 | $0.80 / 182 | $0.82 / 192 | 151 | 1,073 | 24.724606% | 0.609782 | -0.008009 | 0.279271 | 0.024617 | 0.011104 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.23 | $0.23 / 1,996 | $0.25 / 365 | 88 | 776 | 25.359768% | 0.214039 | -0.006074 | 0.212091 | 0.018696 | 0.003982 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.56 | $0.54 / 741 | $0.56 / 170 | 81 | 770 | 24.471086% | 0.465494 | -0.008290 | 0.289248 | 0.025497 | 0.008552 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.10 | $0.11 / 2,077 | $0.12 / 2,283 | 62 | 3,450 | 27.809046% | 0.071097 | -0.002831 | 0.098890 | 0.008717 | 0.001333 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.04 | $0.04 / 4,839 | $0.05 / 1,743 | 44 | 540 | 31.838112% | 0.007583 | -0.000436 | 0.015218 | 0.001341 | 0.000143 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.08 | $0.08 / 174 | $0.09 / 4,589 | 38 | 566 | 29.384890% | 0.036362 | -0.001661 | 0.058021 | 0.005114 | 0.000684 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.50 | $0.47 / 210 | $0.48 / 954 | 32 | 271 | 24.769006% | -0.390218 | -0.007975 | 0.279271 | 0.024617 | -0.007882 |
| SLV28Jan22C20.50 | CALL | 20.50 | $1.10 | $1.13 / 208 | $1.15 / 287 | 30 | 1,799 | 25.377880% | 0.743092 | -0.006735 | 0.234602 | 0.020680 | 0.013379 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.18 | $0.18 / 2,590 | $0.19 / 72 | 25 | 1,486 | 26.005469% | -0.150030 | -0.004850 | 0.169706 | 0.014959 | -0.002993 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.11 | $0.11 / 3,034 | $0.12 / 161 | 22 | 513 | 27.249200% | -0.076444 | -0.002988 | 0.104525 | 0.009214 | -0.001518 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 3,402 | 10 | 45 | 54.973251% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.04 | $0.03 / 4,267 | $0.04 / 1,800 | 10 | 601 | 33.303006% | 0.003111 | -0.000197 | 0.006880 | 0.000606 | 0.000059 |
| SLV28Jan22P23.00 | PUT | 23.00 | $1.86 | $1.82 / 184 | $1.84 / 240 | 9 | 291 | 26.642106% | -0.871550 | -0.004335 | 0.152680 | 0.013458 | -0.018393 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.07 | $0.07 / 2,646 | $0.08 / 1,449 | 7 | 2,922 | 29.008630% | -0.033422 | -0.001548 | 0.054141 | 0.004772 | -0.000661 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.03 | $0.02 / 3,696 | $0.03 / 4,100 | 6 | 92 | 35.387457% | -0.000937 | -0.000066 | 0.002308 | 0.000203 | -0.000018 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.52 | $1.51 / 349 | $1.53 / 242 | 5 | 1,414 | 25.945758% | 0.849970 | -0.004881 | 0.169706 | 0.014959 | 0.015088 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.97 | $1.94 / 232 | $1.96 / 255 | 5 | 10 | 27.172618% | 0.923556 | -0.003019 | 0.104525 | 0.009214 | 0.016111 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.41 | $1.40 / 110 | $1.41 / 49 | 2 | 104 | 25.417005% | -0.785961 | -0.006039 | 0.212091 | 0.018696 | -0.016360 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.72 | $0.71 / 190 | $0.72 / 96 | 2 | 113 | 24.515238% | -0.534506 | -0.008256 | 0.289248 | 0.025497 | -0.010885 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.80 | $2.88 / 96 | $2.89 / 96 | 2 | 4 | 30.784921% | 0.987673 | -0.000695 | 0.023266 | 0.002051 | 0.016482 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.05 | $0.03 / 3,874 | $0.04 / 3,369 | 2 | 20 | 33.116106% | -0.003768 | -0.000234 | 0.008172 | 0.000720 | -0.000074 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.02 | $0.01 / 4,197 | $0.02 / 2,919 | 1 | 2,705 | 41.189097% | 0.000014 | -0.000001 | 0.000045 | 0.000004 | 0.000000 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.02 | $0.02 / 2,630 | $0.03 / 5,839 | 1 | 1 | 39.414598% | 0.000145 | -0.000012 | 0.000409 | 0.000036 | 0.000003 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.05 | $0.06 / 178 | $0.07 / 6,052 | 1 | 2,226 | 31.022019% | 0.017227 | -0.000888 | 0.031032 | 0.002735 | 0.000325 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.31 | $0.30 / 267 | $0.31 / 327 | 1 | 980 | 25.427043% | -0.256908 | -0.006702 | 0.234602 | 0.020680 | -0.005154 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.06 | $0.05 / 2,012 | $0.06 / 5,521 | 1 | 898 | 31.582627% | -0.012327 | -0.000665 | 0.023266 | 0.002051 | -0.000243 |
| SLV28Jan22C18.00 | CALL | 18.00 | $3.45 | $3.35 / 299 | $3.40 / 320 | 1 | 5 | 33.835646% | 0.996232 | -0.000262 | 0.008172 | 0.000720 | 0.016199 |
| SLV28Jan22P32.00 | PUT | 32.00 | $11.20 | $10.65 / 299 | $10.70 / 339 | 0 | 120 | 56.000140% | -1.000000 | 0.000051 | 0.000001 | 0.000000 | -0.028930 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $9.65 / 319 | $9.70 / 320 | 0 | 0 | 52.199992% | -1.000000 | 0.000049 | 0.000001 | 0.000000 | -0.028026 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | $0.01 / 186 | $0.02 / 4,192 | 0 | 400 | 53.904957% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.02 | $0.01 / 323 | $0.02 / 4,004 | 0 | 12 | 49.866946% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $8.65 / 334 | $8.70 / 299 | 0 | 0 | 48.234430% | -1.000000 | 0.000048 | 0.000001 | 0.000000 | -0.027122 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 3,096 | $0.02 / 5,624 | 0 | 2,207 | 45.637104% | 0.000001 | 0.000000 | 0.000004 | 0.000000 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $7.65 / 340 | $7.70 / 257 | 0 | 0 | 44.081418% | -0.999999 | 0.000046 | 0.000004 | 0.000000 | -0.026218 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $6.65 / 355 | $6.70 / 215 | 0 | 0 | 39.726411% | -0.999986 | 0.000043 | 0.000045 | 0.000004 | -0.025313 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.15 | $5.65 / 408 | $5.70 / 136 | 0 | 1 | 35.138334% | -0.999855 | 0.000031 | 0.000409 | 0.000036 | -0.024407 |
| SLV28Jan22P26.00 | PUT | 26.00 | | $4.65 / 516 | $4.75 / 949 | 0 | 0 | 36.432629% | -0.998807 | -0.000041 | 0.002881 | 0.000254 | -0.023483 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.03 | $0.03 / 2,251 | $0.04 / 5,991 | 0 | 3 | 36.184366% | 0.001193 | -0.000082 | 0.002881 | 0.000254 | 0.000023 |
| SLV28Jan22P25.50 | PUT | 25.50 | | $4.15 / 946 | $4.25 / 860 | 0 | 0 | 33.533863% | -0.996889 | -0.000156 | 0.006880 | 0.000606 | -0.022995 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $3.70 / 226 | $3.75 / 340 | 0 | 0 | 33.964533% | -0.992417 | -0.000396 | 0.015218 | 0.001341 | -0.022458 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.20 / 316 | $3.25 / 340 | 0 | 0 | 30.608680% | -0.982773 | -0.000849 | 0.031032 | 0.002735 | -0.021825 |
| SLV28Jan22P24.00 | PUT | 24.00 | $2.97 | $2.74 / 141 | $2.76 / 182 | 0 | 27 | 29.497143% | -0.963638 | -0.001623 | 0.058021 | 0.005114 | -0.021014 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.68 | $2.27 / 203 | $2.29 / 249 | 0 | 28 | 27.898568% | -0.928903 | -0.002794 | 0.098890 | 0.008717 | -0.019912 |
| SLV28Jan22C19.00 | CALL | 19.00 | $2.18 | $2.40 / 183 | $2.42 / 161 | 0 | 38 | 28.908400% | 0.966578 | -0.001578 | 0.054141 | 0.004772 | 0.016516 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.85 / 136 | $3.90 / 514 | 0 | 10 | 38.391076% | 0.999063 | -0.000094 | 0.002308 | 0.000203 | 0.015803 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $4.30 / 842 | $4.40 / 860 | 0 | 0 | 36.290058% | 0.999814 | -0.000042 | 0.000514 | 0.000045 | 0.015365 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.02 | $0.01 / 5,114 | $0.02 / 1,482 | 0 | 13 | 36.625494% | -0.000186 | -0.000015 | 0.000514 | 0.000045 | -0.000004 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | $0.01 / 2,803 | $0.02 / 6,031 | 0 | 4 | 40.774128% | -0.000029 | -0.000003 | 0.000089 | 0.000008 | -0.000001 |
| SLV28Jan22C16.50 | CALL | 16.50 | | $4.80 / 842 | $4.85 / 96 | 0 | 0 | 47.705335% | 0.999971 | -0.000029 | 0.000089 | 0.000008 | 0.014916 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 186 | 0 | 0 | 42.546972% | -0.000003 | 0.000000 | 0.000012 | 0.000001 | 0.000000 |
| SLV28Jan22C16.00 | CALL | 16.00 | | $5.30 / 340 | $5.35 / 162 | 0 | 0 | 44.641386% | 0.999997 | -0.000026 | 0.000012 | 0.000001 | 0.014465 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 3,016 | 0 | 16 | 46.690006% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.80 / 299 | $5.85 / 247 | 0 | 0 | 48.961772% | 1.000000 | -0.000025 | 0.000001 | 0.000000 | 0.014013 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 2,767 | 0 | 0 | 50.939890% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $6.30 / 10 | $6.40 / 1,013 | 0 | 0 | 53.394466% | 1.000000 | -0.000024 | 0.000001 | 0.000000 | 0.013561 |