SLV Option Chain
End of day data from December 28, 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 | $1.08 | $1.07 / 2 | $1.08 / 324 | 338 | 1,792 | 24.407018% | 0.743123 | -0.006501 | 0.250650 | 0.020315 | 0.012998 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.20 | $0.20 / 1,246 | $0.21 / 363 | 189 | 792 | 24.605209% | 0.187339 | -0.005412 | 0.209185 | 0.016954 | 0.003383 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.13 | $0.13 / 1,957 | $0.14 / 2,059 | 163 | 2,369 | 25.664983% | 0.105373 | -0.003667 | 0.141757 | 0.011489 | 0.001911 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.44 | $1.44 / 367 | $1.46 / 139 | 152 | 1,413 | 24.627896% | 0.855812 | -0.004589 | 0.176562 | 0.014310 | 0.014757 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.05 | $0.04 / 3,912 | $0.05 / 341 | 103 | 2,226 | 29.465067% | 0.010804 | -0.000573 | 0.022169 | 0.001797 | 0.000198 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.32 | $0.31 / 973 | $0.32 / 224 | 86 | 2,788 | 23.721715% | 0.302999 | -0.007028 | 0.271576 | 0.022011 | 0.005443 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.07 | $0.06 / 3,678 | $0.07 / 2,481 | 51 | 2,920 | 27.977800% | -0.028025 | -0.001291 | 0.049998 | 0.004052 | -0.000535 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.03 | $1.03 / 140 | $1.04 / 96 | 48 | 389 | 23.987514% | -0.697001 | -0.006993 | 0.271576 | 0.022011 | -0.013843 |
| SLV28Jan22P32.00 | PUT | 32.00 | $10.65 | $10.70 / 23 | $10.75 / 20 | 30 | 120 | 57.136441% | -1.000000 | 0.000051 | 0.000001 | 0.000000 | -0.028053 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.42 | $0.45 / 728 | $0.46 / 11 | 21 | 301 | 23.507536% | -0.399685 | -0.007747 | 0.300355 | 0.024344 | -0.007791 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.75 | $0.74 / 93 | $0.75 / 209 | 20 | 1,073 | 23.668074% | 0.600315 | -0.007781 | 0.300355 | 0.024344 | 0.010619 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.55 | $0.49 / 142 | $0.50 / 236 | 15 | 806 | 23.585005% | 0.446190 | -0.007958 | 0.307388 | 0.024914 | 0.007962 |
| SLV28Jan22C19.00 | CALL | 19.00 | $2.53 | $2.34 / 136 | $2.36 / 223 | 11 | 38 | 27.873316% | 0.971975 | -0.001321 | 0.049998 | 0.004052 | 0.016121 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.09 | $0.09 / 85 | $0.10 / 2,119 | 10 | 3,487 | 27.182263% | 0.053976 | -0.002204 | 0.085224 | 0.006907 | 0.000982 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.08 | $0.06 / 3,109 | $0.07 / 3,673 | 9 | 595 | 28.336412% | 0.025237 | -0.001185 | 0.045807 | 0.003713 | 0.000460 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.05 | $0.03 / 4,881 | $0.04 / 2,847 | 6 | 583 | 31.161946% | 0.004250 | -0.000251 | 0.009725 | 0.000788 | 0.000078 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.28 | $0.28 / 1,359 | $0.29 / 413 | 6 | 980 | 24.223227% | -0.256877 | -0.006468 | 0.250650 | 0.020315 | -0.004973 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.70 | $0.71 / 96 | $0.72 / 220 | 5 | 115 | 23.828757% | -0.553810 | -0.007924 | 0.307388 | 0.024914 | -0.010886 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.17 | $0.17 / 306 | $0.18 / 1,878 | 4 | 1,487 | 25.271010% | -0.144188 | -0.004558 | 0.176562 | 0.014310 | -0.002776 |
| SLV28Jan22P24.00 | PUT | 24.00 | $2.73 | $2.77 / 225 | $2.79 / 135 | 3 | 27 | 28.464081% | -0.974763 | -0.001146 | 0.045807 | 0.003713 | -0.020580 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.05 | $0.04 / 2,680 | $0.05 / 5,260 | 2 | 899 | 30.298432% | -0.009335 | -0.000504 | 0.019516 | 0.001582 | -0.000178 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.33 | $1.41 / 248 | $1.43 / 316 | 1 | 104 | 24.664342% | -0.812661 | -0.005376 | 0.209185 | 0.016954 | -0.016342 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 4,064 | 0 | 52 | 56.118919% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $9.70 / 491 | $9.75 / 394 | 0 | 0 | 53.281709% | -1.000000 | 0.000049 | 0.000001 | 0.000000 | -0.027177 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 3,582 | 0 | 400 | 52.344944% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $8.70 / 290 | $8.75 / 291 | 0 | 0 | 49.260591% | -1.000000 | 0.000048 | 0.000001 | 0.000000 | -0.026300 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.02 | | $0.01 / 2,447 | 0 | 12 | 48.400210% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $7.70 / 318 | $7.75 / 291 | 0 | 0 | 45.048016% | -1.000000 | 0.000046 | 0.000001 | 0.000000 | -0.025423 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 286 | $0.02 / 3,279 | 0 | 2,207 | 46.658942% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $6.70 / 332 | $6.75 / 268 | 0 | 0 | 40.629542% | -0.999997 | 0.000044 | 0.000012 | 0.000001 | -0.024547 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.02 | $0.01 / 3,244 | $0.02 / 5,486 | 0 | 2,706 | 42.144809% | 0.000003 | 0.000000 | 0.000012 | 0.000001 | 0.000000 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.15 | $5.70 / 354 | $5.75 / 216 | 0 | 1 | 35.978202% | -0.999953 | 0.000039 | 0.000151 | 0.000012 | -0.023669 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 4,647 | $0.02 / 3,119 | 0 | 2 | 37.386930% | 0.000047 | -0.000004 | 0.000151 | 0.000012 | 0.000001 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.03 | $0.02 / 3,359 | $0.03 / 5,315 | 0 | 3 | 35.029174% | 0.000518 | -0.000037 | 0.001427 | 0.000116 | 0.000010 |
| SLV28Jan22P26.00 | PUT | 26.00 | | $4.70 / 506 | $4.75 / 49 | 0 | 0 | 31.054839% | -0.999482 | 0.000004 | 0.001427 | 0.000116 | -0.022784 |
| SLV28Jan22P25.50 | PUT | 25.50 | | $4.20 / 602 | $4.30 / 643 | 0 | 0 | 34.419546% | -0.998458 | -0.000060 | 0.003890 | 0.000315 | -0.022327 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.04 | $0.02 / 4,287 | $0.03 / 300 | 0 | 606 | 32.225151% | 0.001542 | -0.000101 | 0.003890 | 0.000315 | 0.000028 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $3.75 / 132 | $3.80 / 612 | 0 | 0 | 34.893684% | -0.995750 | -0.000212 | 0.009725 | 0.000788 | -0.021839 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.25 / 257 | $3.30 / 577 | 0 | 0 | 31.495249% | -0.989196 | -0.000534 | 0.022169 | 0.001797 | -0.021281 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.68 | $2.30 / 274 | $2.32 / 243 | 0 | 28 | 27.278482% | -0.946024 | -0.002167 | 0.085224 | 0.006907 | -0.019620 |
| SLV28Jan22P23.00 | PUT | 23.00 | $1.86 | $1.84 / 254 | $1.86 / 224 | 0 | 300 | 25.740821% | -0.894627 | -0.003630 | 0.141757 | 0.011489 | -0.018252 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.11 | $0.10 / 2,503 | $0.11 / 2,352 | 0 | 513 | 26.421079% | -0.069340 | -0.002676 | 0.103647 | 0.008400 | -0.001329 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.97 | $1.88 / 139 | $1.89 / 49 | 0 | 15 | 25.949296% | 0.930660 | -0.002707 | 0.103647 | 0.008400 | 0.015766 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.80 | $2.82 / 96 | $2.83 / 96 | 0 | 4 | 29.402191% | 0.990665 | -0.000533 | 0.019516 | 0.001582 | 0.016041 |
| SLV28Jan22C18.00 | CALL | 18.00 | $3.45 | $3.30 / 185 | $3.35 / 564 | 0 | 6 | 33.992426% | 0.997488 | -0.000185 | 0.006061 | 0.000491 | 0.015732 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.05 | $0.03 / 331 | $0.04 / 5,113 | 0 | 18 | 33.262058% | -0.002512 | -0.000157 | 0.006061 | 0.000491 | -0.000048 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.75 / 624 | $3.85 / 692 | 0 | 10 | 32.424602% | 0.999466 | -0.000066 | 0.001470 | 0.000119 | 0.015332 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.03 | $0.02 / 2,401 | $0.03 / 5,428 | 0 | 91 | 35.591069% | -0.000534 | -0.000038 | 0.001470 | 0.000119 | -0.000010 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $4.25 / 599 | $4.30 / 49 | 0 | 0 | 43.323102% | 0.999912 | -0.000034 | 0.000273 | 0.000022 | 0.014902 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.02 | $0.01 / 4,114 | $0.02 / 3,858 | 0 | 13 | 36.873099% | -0.000088 | -0.000007 | 0.000273 | 0.000022 | -0.000002 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | $0.01 / 712 | $0.02 / 5,206 | 0 | 4 | 41.090218% | -0.000011 | -0.000001 | 0.000038 | 0.000003 | 0.000000 |
| SLV28Jan22C16.50 | CALL | 16.50 | | $4.75 / 551 | $4.80 / 197 | 0 | 0 | 40.747196% | 0.999989 | -0.000027 | 0.000038 | 0.000003 | 0.014465 |
| SLV28Jan22C16.00 | CALL | 16.00 | | $5.25 / 551 | $5.30 / 263 | 0 | 0 | 45.035245% | 0.999999 | -0.000026 | 0.000004 | 0.000000 | 0.014027 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 2,654 | 0 | 0 | 42.907673% | -0.000001 | 0.000000 | 0.000004 | 0.000000 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.75 / 551 | $5.80 / 268 | 0 | 0 | 55.202437% | 1.000000 | -0.000025 | 0.000001 | 0.000000 | 0.013588 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 2,657 | 0 | 16 | 47.118564% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $6.25 / 243 | $6.35 / 667 | 0 | 0 | 53.931779% | 1.000000 | -0.000024 | 0.000001 | 0.000000 | 0.013150 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 5,326 | 0 | 0 | 51.440742% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |