SLV Option Chain
End of day data from January 3, 2022 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 | $0.24 | $0.23 / 325 | $0.24 / 160 | 475 | 3,049 | 23.874783% | 0.248796 | -0.006914 | 0.279612 | 0.017922 | 0.003638 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.70 | $0.70 / 96 | $0.71 / 105 | 379 | 128 | 23.461775% | -0.598181 | -0.008420 | 0.341220 | 0.021870 | -0.009476 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.24 | $0.24 / 1,320 | $0.26 / 1,378 | 182 | 683 | 23.564362% | -0.260612 | -0.007074 | 0.286490 | 0.018362 | -0.004064 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.14 | $0.14 / 1,428 | $0.15 / 1,418 | 160 | 1,036 | 24.956192% | 0.136043 | -0.004761 | 0.192547 | 0.012341 | 0.001999 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | $0.01 / 186 | $0.02 / 3,286 | 159 | 2,706 | 47.469264% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.09 | $0.09 / 327 | $0.10 / 1,980 | 132 | 3,044 | 26.530911% | 0.065646 | -0.002787 | 0.112714 | 0.007224 | 0.000968 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.05 | $0.06 / 2,400 | $0.07 / 2,884 | 115 | 3,511 | 28.237746% | 0.028006 | -0.001401 | 0.056689 | 0.003633 | 0.000414 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.40 | $0.38 / 363 | $0.40 / 951 | 99 | 1,105 | 23.438898% | 0.401819 | -0.008439 | 0.341220 | 0.021870 | 0.005839 |
| SLV28Jan22P25.50 | PUT | 25.50 | $4.40 | $4.30 / 488 | $4.35 / 156 | 96 | 0 | 32.024716% | -0.999706 | -0.000001 | 0.000957 | 0.000061 | -0.018160 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.87 | $0.93 / 96 | $0.94 / 136 | 66 | 1,710 | 23.539445% | 0.739388 | -0.007093 | 0.286490 | 0.018362 | 0.010539 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.04 | $0.03 / 2,873 | $0.04 / 3,682 | 55 | 2,372 | 31.931011% | 0.003575 | -0.000234 | 0.009450 | 0.000606 | 0.000053 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.62 | $0.61 / 143 | $0.63 / 638 | 31 | 972 | 23.247726% | 0.575780 | -0.008550 | 0.345564 | 0.022149 | 0.008298 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.44 | $0.43 / 145 | $0.44 / 864 | 27 | 320 | 23.269939% | -0.424220 | -0.008531 | 0.345564 | 0.022149 | -0.006661 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.15 | $0.13 / 1,963 | $0.14 / 268 | 26 | 1,548 | 24.161742% | -0.135029 | -0.004731 | 0.191562 | 0.012278 | -0.002094 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.03 | $0.02 / 3,534 | $0.03 / 2,995 | 25 | 799 | 33.329722% | 0.001080 | -0.000079 | 0.003187 | 0.000204 | 0.000016 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.07 | $0.07 / 2,381 | $0.08 / 281 | 14 | 513 | 25.525493% | -0.057503 | -0.002510 | 0.101638 | 0.006514 | -0.000888 |
| SLV28Jan22P26.00 | PUT | 26.00 | $4.90 | $4.80 / 408 | $4.85 / 226 | 12 | 0 | 34.850789% | -0.999928 | 0.000017 | 0.000257 | 0.000016 | -0.018519 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.04 | $0.04 / 2,871 | $0.05 / 2,654 | 5 | 810 | 29.818641% | 0.010600 | -0.000611 | 0.024737 | 0.001585 | 0.000157 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.02 | $0.01 / 2,400 | $0.02 / 4,146 | 5 | 95 | 35.581608% | -0.000160 | -0.000013 | 0.000543 | 0.000035 | -0.000002 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.02 | $1.90 / 116 | $1.92 / 156 | 4 | 305 | 26.576088% | -0.934354 | -0.002766 | 0.112714 | 0.007224 | -0.015415 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.51 | $1.45 / 176 | $1.47 / 116 | 4 | 104 | 24.990501% | -0.863957 | -0.004740 | 0.192547 | 0.012341 | -0.014028 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.28 | $1.31 / 487 | $1.33 / 136 | 4 | 1,413 | 24.129703% | 0.864971 | -0.004749 | 0.191562 | 0.012278 | 0.012152 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.04 | $0.04 / 3,870 | $0.05 / 2,544 | 4 | 2,960 | 27.529618% | -0.019626 | -0.001038 | 0.042034 | 0.002694 | -0.000302 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.02 | $0.02 / 3,973 | $0.03 / 359 | 4 | 904 | 29.067309% | -0.005235 | -0.000328 | 0.013288 | 0.000852 | -0.000080 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.01 | $0.01 / 3,698 | $0.02 / 178 | 4 | 22 | 31.042149% | -0.001063 | -0.000078 | 0.003142 | 0.000201 | -0.000016 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.16 | $1.05 / 49 | $1.06 / 249 | 3 | 377 | 24.160667% | -0.751204 | -0.006894 | 0.279612 | 0.017922 | -0.012033 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.71 | $1.75 / 156 | $1.77 / 116 | 3 | 13 | 25.480987% | 0.942497 | -0.002528 | 0.101638 | 0.006514 | 0.013002 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.02 | $0.02 / 2,400 | $0.03 / 2,914 | 2 | 606 | 36.541409% | 0.000294 | -0.000024 | 0.000957 | 0.000061 | 0.000004 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 4,966 | 0 | 52 | 62.911705% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P32.00 | PUT | 32.00 | $10.65 | $10.80 / 318 | $10.85 / 344 | 0 | 30 | 63.455581% | -1.000000 | 0.000029 | 0.000001 | 0.000000 | -0.022794 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $9.80 / 276 | $9.85 / 300 | 0 | 0 | 59.232454% | -1.000000 | 0.000028 | 0.000001 | 0.000000 | -0.022082 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 4,615 | 0 | 400 | 58.729906% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 2,969 | 0 | 38 | 54.362948% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $8.80 / 309 | $8.85 / 344 | 0 | 0 | 54.818840% | -1.000000 | 0.000027 | 0.000001 | 0.000000 | -0.021369 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 1,411 | 0 | 2,250 | 49.789185% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $7.80 / 318 | $7.85 / 286 | 0 | 0 | 50.201751% | -1.000000 | 0.000026 | 0.000001 | 0.000000 | -0.020657 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $6.80 / 333 | $6.85 / 256 | 0 | 0 | 45.354273% | -1.000000 | 0.000025 | 0.000001 | 0.000000 | -0.019945 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.15 | $5.80 / 300 | $5.85 / 226 | 0 | 0 | 40.251567% | -0.999997 | 0.000024 | 0.000014 | 0.000001 | -0.019232 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 2,636 | $0.02 / 3,621 | 0 | 2 | 42.197301% | 0.000003 | 0.000000 | 0.000014 | 0.000001 | 0.000000 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.02 | $0.01 / 2,950 | $0.02 / 182 | 0 | 10 | 36.610668% | 0.000072 | -0.000006 | 0.000257 | 0.000016 | 0.000001 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $3.80 / 362 | $3.85 / 96 | 0 | 0 | 29.101859% | -0.998920 | -0.000056 | 0.003187 | 0.000204 | -0.017792 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.30 / 461 | $3.40 / 393 | 0 | 0 | 32.031577% | -0.996425 | -0.000211 | 0.009450 | 0.000606 | -0.017399 |
| SLV28Jan22P24.00 | PUT | 24.00 | $2.52 | $2.85 / 156 | $2.87 / 136 | 0 | 47 | 29.898682% | -0.989400 | -0.000590 | 0.024737 | 0.001585 | -0.016938 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.68 | $2.37 / 116 | $2.39 / 156 | 0 | 28 | 28.297930% | -0.971994 | -0.001380 | 0.056689 | 0.003633 | -0.016325 |
| SLV28Jan22C19.00 | CALL | 19.00 | $2.57 | $2.22 / 136 | $2.24 / 136 | 0 | 53 | 27.466735% | 0.980374 | -0.001056 | 0.042034 | 0.002694 | 0.013232 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.80 | $2.70 / 204 | $2.72 / 136 | 0 | 4 | 28.971877% | 0.994765 | -0.000345 | 0.013288 | 0.000852 | 0.013097 |
| SLV28Jan22C18.00 | CALL | 18.00 | $3.45 | $3.15 / 390 | $3.25 / 491 | 0 | 6 | 30.900031% | 0.998937 | -0.000094 | 0.003142 | 0.000201 | 0.012805 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.65 / 362 | $3.70 / 49 | 0 | 10 | 39.967863% | 0.999840 | -0.000029 | 0.000543 | 0.000035 | 0.012463 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $4.15 / 417 | $4.20 / 160 | 0 | 0 | 44.991462% | 0.999983 | -0.000017 | 0.000067 | 0.000004 | 0.012109 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.02 | | $0.01 / 184 | 0 | 13 | 37.882571% | -0.000017 | -0.000002 | 0.000067 | 0.000004 | 0.000000 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 2,657 | 0 | 4 | 42.359387% | -0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV28Jan22C16.50 | CALL | 16.50 | $4.85 | $4.65 / 362 | $4.70 / 176 | 0 | 2 | 50.101312% | 0.999999 | -0.000015 | 0.000006 | 0.000000 | 0.011753 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 5,564 | 0 | 0 | 46.931283% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C16.00 | CALL | 16.00 | $5.30 | $5.15 / 417 | $5.20 / 267 | 0 | 1 | 55.314986% | 1.000000 | -0.000014 | 0.000001 | 0.000000 | 0.011397 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 5,564 | 0 | 16 | 51.611047% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.65 / 41 | $5.75 / 178 | 0 | 0 | 54.372915% | 1.000000 | -0.000014 | 0.000001 | 0.000000 | 0.011041 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 4,750 | 0 | 0 | 56.409957% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $6.15 / 41 | $6.25 / 170 | 0 | 0 | 59.388814% | 1.000000 | -0.000014 | 0.000001 | 0.000000 | 0.010685 |