SLV Option Chain
End of day data from December 31, 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 |
| SLV28Jan22P32.00 | PUT | 32.00 | $10.65 | $10.45 / 218 | $10.55 / 355 | 0 | 150 | 65.075335% | -1.000000 | 0.000039 | 0.000001 | 0.000000 | -0.025424 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $9.45 / 416 | $9.55 / 528 | 0 | 0 | 60.703753% | -1.000000 | 0.000038 | 0.000001 | 0.000000 | -0.024629 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $8.45 / 505 | $8.55 / 520 | 0 | 0 | 56.128989% | -1.000000 | 0.000037 | 0.000001 | 0.000000 | -0.023835 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $7.45 / 514 | $7.55 / 512 | 0 | 0 | 51.327687% | -1.000000 | 0.000036 | 0.000001 | 0.000000 | -0.023040 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $6.45 / 528 | $6.55 / 500 | 0 | 0 | 46.273531% | -0.999998 | 0.000034 | 0.000008 | 0.000001 | -0.022246 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.15 | $5.50 / 96 | $5.55 / 487 | 0 | 1 | 46.029968% | -0.999963 | 0.000030 | 0.000127 | 0.000009 | -0.021451 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 5,203 | 0 | 52 | 57.479292% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 4,127 | 0 | 400 | 53.503948% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 351 | 1 | 38 | 49.348864% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 199 | 47 | 2,207 | 44.998523% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.02 | $0.01 / 2,591 | $0.02 / 4,330 | 0 | 2,706 | 42.678756% | 0.000002 | 0.000000 | 0.000008 | 0.000001 | 0.000000 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 2,581 | 0 | 4 | 42.263762% | -0.000001 | 0.000000 | 0.000005 | 0.000000 | 0.000000 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 6,003 | 0 | 0 | 46.566819% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 5,831 | 0 | 16 | 50.974718% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 5,858 | 0 | 0 | 55.497666% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.02 | | $0.01 / 211 | 0 | 13 | 38.053754% | -0.000014 | -0.000001 | 0.000051 | 0.000004 | 0.000000 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 4,875 | $0.02 / 5,004 | 0 | 2 | 37.651522% | 0.000037 | -0.000003 | 0.000127 | 0.000009 | 0.000001 |
| SLV28Jan22P26.00 | PUT | 26.00 | | $4.50 / 181 | $4.55 / 488 | 0 | 0 | 39.869030% | -0.999514 | -0.000004 | 0.001417 | 0.000105 | -0.020649 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.02 | $0.01 / 303 | $0.02 / 5,778 | 0 | 95 | 36.007427% | -0.000118 | -0.000010 | 0.000380 | 0.000028 | -0.000002 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $6.45 / 385 | $6.55 / 220 | 0 | 0 | 55.049405% | 1.000000 | -0.000018 | 0.000001 | 0.000000 | 0.011917 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.95 / 373 | $6.05 / 45 | 0 | 0 | 50.537719% | 1.000000 | -0.000019 | 0.000001 | 0.000000 | 0.012315 |
| SLV28Jan22C16.50 | CALL | 16.50 | $4.85 | $5.00 / 246 | $5.05 / 256 | 0 | 2 | 46.376578% | 0.999999 | -0.000020 | 0.000005 | 0.000000 | 0.013109 |
| SLV28Jan22C16.00 | CALL | 16.00 | $5.30 | $5.45 / 385 | $5.55 / 16 | 0 | 1 | 46.145424% | 1.000000 | -0.000020 | 0.000001 | 0.000000 | 0.012712 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $4.50 / 246 | $4.55 / 276 | 0 | 0 | 41.818858% | 0.999986 | -0.000022 | 0.000051 | 0.000004 | 0.013506 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $4.00 / 311 | $4.05 / 291 | 0 | 10 | 37.348295% | 0.999882 | -0.000031 | 0.000380 | 0.000028 | 0.013902 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.02 | $0.01 / 4,262 | $0.02 / 182 | 8 | 3 | 32.318018% | 0.000486 | -0.000036 | 0.001417 | 0.000105 | 0.000008 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.02 | $0.01 / 5,414 | $0.02 / 3,438 | 0 | 22 | 31.750234% | -0.000737 | -0.000054 | 0.002082 | 0.000154 | -0.000013 |
| SLV28Jan22P25.50 | PUT | 25.50 | | $4.00 / 226 | $4.05 / 488 | 0 | 0 | 36.622618% | -0.998444 | -0.000075 | 0.004130 | 0.000306 | -0.020233 |
| SLV28Jan22C18.00 | CALL | 18.00 | $3.45 | $3.50 / 346 | $3.55 / 290 | 0 | 6 | 32.947847% | 0.999263 | -0.000076 | 0.002082 | 0.000154 | 0.014288 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.04 | $0.02 / 3,948 | $0.03 / 4,630 | 0 | 606 | 32.070317% | 0.001556 | -0.000106 | 0.004130 | 0.000306 | 0.000026 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.04 | $0.02 / 3,405 | $0.03 / 4,071 | 0 | 904 | 30.088162% | -0.003499 | -0.000221 | 0.008599 | 0.000637 | -0.000061 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.80 | $3.00 / 345 | $3.05 / 176 | 0 | 4 | 28.604903% | 0.996501 | -0.000244 | 0.008599 | 0.000637 | 0.014637 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $3.50 / 256 | $3.55 / 370 | 0 | 0 | 33.247562% | -0.995440 | -0.000250 | 0.010901 | 0.000808 | -0.019786 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.03 | $0.02 / 4,436 | $0.03 / 207 | 6 | 793 | 28.989887% | 0.004560 | -0.000281 | 0.010901 | 0.000808 | 0.000077 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.00 / 266 | $3.05 / 266 | 0 | 0 | 29.726350% | -0.987827 | -0.000636 | 0.025882 | 0.001919 | -0.019261 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.04 | $0.03 / 4,430 | $0.04 / 342 | 2 | 2,370 | 27.496772% | 0.012173 | -0.000667 | 0.025882 | 0.001919 | 0.000204 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.06 | $0.03 / 4,597 | $0.04 / 197 | 0 | 2,960 | 27.411496% | -0.012968 | -0.000703 | 0.027339 | 0.002027 | -0.000226 |
| SLV28Jan22C19.00 | CALL | 19.00 | $2.57 | $2.54 / 156 | $2.56 / 136 | 8 | 51 | 25.504174% | 0.987032 | -0.000727 | 0.027339 | 0.002027 | 0.014869 |
| SLV28Jan22P24.00 | PUT | 24.00 | $2.52 | $2.53 / 205 | $2.55 / 160 | 4 | 47 | 27.688131% | -0.970512 | -0.001384 | 0.054898 | 0.004070 | -0.018574 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.06 | $0.05 / 3,648 | $0.06 / 4,633 | 227 | 606 | 26.516130% | 0.029488 | -0.001414 | 0.054898 | 0.004070 | 0.000493 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.14 | $0.06 / 1,699 | $0.07 / 3,932 | 0 | 513 | 26.365381% | -0.038400 | -0.001755 | 0.068223 | 0.005058 | -0.000672 |
| SLV28Jan22C19.50 | CALL | 19.50 | $2.09 | $2.07 / 96 | $2.08 / 96 | 8 | 16 | 24.610804% | 0.961600 | -0.001779 | 0.068223 | 0.005058 | 0.014821 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.68 | $2.06 / 140 | $2.07 / 49 | 0 | 28 | 25.829509% | -0.935427 | -0.002630 | 0.103242 | 0.007654 | -0.017593 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.09 | $0.07 / 2,956 | $0.08 / 291 | 32 | 3,489 | 24.480554% | 0.064573 | -0.002659 | 0.103242 | 0.007654 | 0.001078 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.11 | $0.10 / 2,726 | $0.11 / 2,081 | 29 | 1,524 | 24.471714% | -0.092828 | -0.003498 | 0.135989 | 0.010081 | -0.001631 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.65 | $1.61 / 244 | $1.63 / 317 | 12 | 1,425 | 23.645411% | 0.907172 | -0.003522 | 0.135989 | 0.010081 | 0.014259 |
| SLV28Jan22P23.00 | PUT | 23.00 | $1.97 | $1.60 / 282 | $1.62 / 236 | 0 | 305 | 24.347823% | -0.872568 | -0.004370 | 0.170756 | 0.012659 | -0.016154 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.13 | $0.12 / 2,121 | $0.13 / 1,835 | 607 | 2,521 | 23.647375% | 0.127432 | -0.004399 | 0.170756 | 0.012659 | 0.002119 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.17 | $0.18 / 1,525 | $0.19 / 1,659 | 36 | 652 | 23.414324% | -0.187126 | -0.005658 | 0.220017 | 0.016311 | -0.003303 |
| SLV28Jan22C20.50 | CALL | 20.50 | $1.19 | $1.19 / 116 | $1.20 / 49 | 39 | 1,729 | 22.528068% | 0.812874 | -0.005683 | 0.220017 | 0.016311 | 0.012985 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.33 | $1.18 / 423 | $1.20 / 413 | 0 | 104 | 23.305462% | -0.773799 | -0.006315 | 0.246199 | 0.018252 | -0.014131 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.21 | $0.20 / 1,387 | $0.21 / 1,912 | 47 | 1,002 | 22.754030% | 0.226201 | -0.006343 | 0.246199 | 0.018252 | 0.003745 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.32 | $0.32 / 51 | $0.33 / 1,297 | 40 | 299 | 22.935048% | -0.321318 | -0.007538 | 0.293183 | 0.021735 | -0.005705 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.83 | $0.83 / 93 | $0.84 / 151 | 110 | 1,074 | 22.223781% | 0.678682 | -0.007564 | 0.293183 | 0.021735 | 0.010980 |
| SLV28Jan22P22.00 | PUT | 22.00 | $0.90 | $0.82 / 271 | $0.83 / 49 | 9 | 378 | 22.725580% | -0.638899 | -0.007872 | 0.306512 | 0.022723 | -0.011535 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.33 | $0.33 / 1,575 | $0.35 / 1,174 | 414 | 2,832 | 22.257705% | 0.361101 | -0.007899 | 0.306512 | 0.022723 | 0.005944 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.52 | $0.53 / 140 | $0.54 / 868 | 11 | 122 | 22.648438% | -0.480267 | -0.008381 | 0.326108 | 0.024175 | -0.008590 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.54 | $0.54 / 374 | $0.55 / 170 | 235 | 1,105 | 21.996157% | 0.519733 | -0.008407 | 0.326108 | 0.024175 | 0.008491 |