SLV Option Chain
End of day data from January 4, 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 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.43 | $0.42 / 377 | $0.43 / 1,248 | 507 | 1,154 | 22.703710% | 0.450291 | -0.009074 | 0.345674 | 0.022092 | 0.006319 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.26 | $0.25 / 310 | $0.26 / 1,536 | 273 | 2,939 | 23.205938% | 0.290116 | -0.007847 | 0.298978 | 0.019108 | 0.004099 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.02 | $0.02 / 4,710 | $0.03 / 5,340 | 182 | 605 | 36.141623% | 0.000479 | -0.000039 | 0.001492 | 0.000095 | 0.000007 |
| SLV28Jan22P22.00 | PUT | 22.00 | $0.93 | $0.91 / 388 | $0.93 / 728 | 107 | 377 | 22.725123% | -0.709884 | -0.007827 | 0.298978 | 0.019108 | -0.010969 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.15 | $0.14 / 1,970 | $0.15 / 1 | 104 | 1,040 | 23.664853% | 0.165639 | -0.005703 | 0.217316 | 0.013889 | 0.002352 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.07 | $0.06 / 4,128 | $0.07 / 5,484 | 78 | 3,488 | 27.394543% | 0.037428 | -0.001870 | 0.071287 | 0.004556 | 0.000535 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.09 | $0.09 / 2,355 | $0.10 / 2,960 | 76 | 2,939 | 25.500181% | 0.083663 | -0.003523 | 0.134281 | 0.008582 | 0.001193 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.34 | $0.34 / 1,199 | $0.36 / 1,540 | 60 | 327 | 22.444512% | -0.377039 | -0.008692 | 0.331700 | 0.021199 | -0.005719 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.62 | $0.58 / 249 | $0.60 / 655 | 51 | 461 | 22.273851% | -0.549709 | -0.009055 | 0.345674 | 0.022092 | -0.008407 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.01 | $0.01 / 3,896 | $0.02 / 5,242 | 38 | 26 | 32.712664% | -0.000726 | -0.000057 | 0.002192 | 0.000140 | -0.000011 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.21 | $0.19 / 2,260 | $0.20 / 1,722 | 29 | 841 | 23.079157% | -0.223024 | -0.006830 | 0.260594 | 0.016654 | -0.003361 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.11 | $0.10 / 3,033 | $0.11 / 357 | 25 | 1,551 | 24.104662% | -0.110881 | -0.004329 | 0.165147 | 0.010554 | -0.001663 |
| SLV28Jan22P26.00 | PUT | 26.00 | $4.68 | $4.65 / 913 | $4.70 / 322 | 23 | 12 | 25.219425% | -0.999876 | 0.000012 | 0.000424 | 0.000027 | -0.017806 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.04 | $0.04 / 6,734 | $0.05 / 4,949 | 18 | 814 | 29.122366% | 0.014875 | -0.000861 | 0.032834 | 0.002098 | 0.000213 |
| SLV28Jan22C18.00 | CALL | 18.00 | $3.34 | $3.30 / 562 | $3.35 / 49 | 10 | 6 | 35.554139% | 0.999274 | -0.000074 | 0.002192 | 0.000140 | 0.012318 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.02 | $0.02 / 7,898 | $0.03 / 376 | 9 | 814 | 32.848357% | 0.001675 | -0.000124 | 0.004713 | 0.000301 | 0.000024 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.67 | $0.68 / 93 | $0.69 / 401 | 8 | 969 | 22.890568% | 0.622961 | -0.008711 | 0.331700 | 0.021199 | 0.008664 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.42 | $1.43 / 300 | $1.45 / 395 | 3 | 1,415 | 24.835656% | 0.889119 | -0.004347 | 0.165147 | 0.010554 | 0.012036 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.06 | $0.06 / 1,994 | $0.07 / 5,156 | 2 | 521 | 26.424056% | -0.045196 | -0.002178 | 0.083064 | 0.005309 | -0.000675 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.03 | $0.03 / 6,381 | $0.04 / 5,301 | 1 | 2,375 | 31.347623% | 0.005273 | -0.000347 | 0.013239 | 0.000846 | 0.000076 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.34 | $2.22 / 136 | $2.24 / 136 | 1 | 28 | 26.343952% | -0.962572 | -0.001849 | 0.071287 | 0.004556 | -0.015560 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.04 | $0.03 / 4,010 | $0.04 / 3,508 | 1 | 2,960 | 27.787198% | -0.014738 | -0.000854 | 0.032574 | 0.002082 | -0.000219 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.85 | $2.85 / 49 | $2.86 / 96 | 1 | 4 | 31.787896% | 0.996249 | -0.000273 | 0.009767 | 0.000624 | 0.012615 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.02 | $0.02 / 3,364 | $0.03 / 5,750 | 1 | 904 | 30.790767% | -0.003751 | -0.000256 | 0.009767 | 0.000624 | -0.000056 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 5,260 | 0 | 52 | 63.229696% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P32.00 | PUT | 32.00 | $10.65 | $10.65 / 60 | $10.70 / 39 | 0 | 30 | 49.097158% | -1.000000 | 0.000029 | 0.000001 | 0.000000 | -0.021917 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 5,024 | 0 | 400 | 58.959529% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $9.65 / 355 | $9.70 / 309 | 0 | 0 | 45.491760% | -1.000000 | 0.000028 | 0.000001 | 0.000000 | -0.021232 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 2,927 | 0 | 38 | 54.493806% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $8.65 / 380 | $8.70 / 302 | 0 | 0 | 41.754454% | -1.000000 | 0.000027 | 0.000001 | 0.000000 | -0.020547 |
| SLV28Jan22P29.00 | PUT | 29.00 | | $7.65 / 405 | $7.70 / 279 | 0 | 0 | 37.875712% | -1.000000 | 0.000026 | 0.000001 | 0.000000 | -0.019863 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | $0.01 / 306 | $0.02 / 4,315 | 0 | 2,250 | 52.508197% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P28.00 | PUT | 28.00 | | $6.65 / 380 | $6.70 / 256 | 0 | 0 | 33.839250% | -1.000000 | 0.000025 | 0.000001 | 0.000000 | -0.019178 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | $0.01 / 485 | $0.02 / 4,843 | 0 | 2,856 | 47.400242% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.15 | $5.65 / 385 | $5.70 / 256 | 0 | 0 | 29.626927% | -0.999994 | 0.000024 | 0.000025 | 0.000002 | -0.018493 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 6,104 | $0.02 / 5,367 | 0 | 2 | 42.008730% | 0.000006 | -0.000001 | 0.000025 | 0.000002 | 0.000000 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.02 | $0.01 / 7,043 | $0.02 / 296 | 0 | 10 | 36.295737% | 0.000124 | -0.000011 | 0.000424 | 0.000027 | 0.000002 |
| SLV28Jan22P25.50 | PUT | 25.50 | $4.40 | $4.15 / 478 | $4.20 / 116 | 0 | 96 | 22.932945% | -0.999521 | -0.000016 | 0.001492 | 0.000095 | -0.017458 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $3.65 / 597 | $3.70 / 49 | 0 | 0 | 20.586803% | -0.998325 | -0.000101 | 0.004713 | 0.000301 | -0.017099 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.15 / 654 | $3.25 / 561 | 0 | 0 | 29.544161% | -0.994727 | -0.000325 | 0.013239 | 0.000846 | -0.016705 |
| SLV28Jan22P24.00 | PUT | 24.00 | $2.52 | $2.70 / 248 | $2.72 / 133 | 0 | 47 | 27.705749% | -0.985125 | -0.000840 | 0.032834 | 0.002098 | -0.016225 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.02 | $1.75 / 283 | $1.77 / 190 | 0 | 301 | 24.703364% | -0.916337 | -0.003502 | 0.134281 | 0.008582 | -0.014560 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.51 | $1.31 / 342 | $1.33 / 438 | 0 | 107 | 23.697204% | -0.834361 | -0.005682 | 0.217316 | 0.013889 | -0.013059 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.87 | $1.02 / 228 | $1.04 / 523 | 0 | 1,662 | 23.617735% | 0.776976 | -0.006849 | 0.260594 | 0.016654 | 0.010680 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.71 | $1.88 / 216 | $1.90 / 133 | 0 | 10 | 26.376138% | 0.954804 | -0.002195 | 0.083064 | 0.005309 | 0.012681 |
| SLV28Jan22C19.00 | CALL | 19.00 | $2.57 | $2.36 / 139 | $2.38 / 248 | 0 | 53 | 29.292253% | 0.985262 | -0.000871 | 0.032574 | 0.002082 | 0.012794 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.80 / 470 | $3.85 / 136 | 0 | 10 | 37.240209% | 0.999896 | -0.000025 | 0.000359 | 0.000023 | 0.011984 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.02 | | $0.01 / 186 | 0 | 95 | 35.139013% | -0.000104 | -0.000009 | 0.000359 | 0.000023 | -0.000002 |
| SLV28Jan22C17.00 | CALL | 17.00 | | $4.30 / 511 | $4.35 / 254 | 0 | 0 | 41.910539% | 0.999989 | -0.000016 | 0.000042 | 0.000003 | 0.011643 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.02 | | $0.01 / 3,088 | 0 | 13 | 39.607685% | -0.000011 | -0.000001 | 0.000042 | 0.000003 | 0.000000 |
| SLV28Jan22C16.50 | CALL | 16.50 | $4.85 | $4.80 / 445 | $4.85 / 256 | 0 | 2 | 43.864815% | 0.999999 | -0.000015 | 0.000003 | 0.000000 | 0.011301 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 5,893 | 0 | 4 | 44.159543% | -0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV28Jan22C16.00 | CALL | 16.00 | $5.30 | $5.30 / 103 | $5.35 / 17 | 0 | 1 | 51.528474% | 1.000000 | -0.000014 | 0.000001 | 0.000000 | 0.010959 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 5,955 | 0 | 0 | 48.811197% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 5,995 | 0 | 16 | 53.572330% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.80 / 42 | $5.85 / 42 | 0 | 0 | 56.501141% | 1.000000 | -0.000014 | 0.000001 | 0.000000 | 0.010616 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 5,742 | 0 | 0 | 58.460035% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $6.30 / 43 | $6.35 / 29 | 0 | 0 | 61.605652% | 1.000000 | -0.000014 | 0.000001 | 0.000000 | 0.010274 |