SLV Option Chain
End of day data from January 6, 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 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.46 | $0.46 / 416 | $0.47 / 267 | 5,391 | 875 | 22.797984% | -0.487469 | -0.009109 | 0.378521 | 0.020525 | -0.006561 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.49 | $0.48 / 926 | $0.50 / 1,021 | 168 | 1,792 | 23.722162% | 0.512531 | -0.009154 | 0.378521 | 0.020525 | 0.006356 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.77 | $0.75 / 260 | $0.77 / 616 | 84 | 372 | 22.740935% | -0.669177 | -0.008270 | 0.344123 | 0.018659 | -0.009098 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.28 | $0.28 / 1,397 | $0.29 / 1,182 | 4,672 | 951 | 23.732479% | 0.330823 | -0.008316 | 0.344123 | 0.018659 | 0.004134 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.27 | $0.26 / 362 | $0.27 / 1,160 | 2,802 | 1,537 | 23.464698% | -0.304306 | -0.007999 | 0.332175 | 0.018012 | -0.004064 |
| SLV28Jan22C20.00 | CALL | 20.00 | $0.78 | $0.78 / 383 | $0.80 / 549 | 292 | 1,418 | 24.486477% | 0.695694 | -0.008043 | 0.332175 | 0.018012 | 0.008538 |
| SLV28Jan22P21.50 | PUT | 21.50 | $1.18 | $1.13 / 164 | $1.15 / 331 | 35 | 484 | 23.358345% | -0.814784 | -0.006078 | 0.253575 | 0.013750 | -0.011220 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.17 | $0.16 / 1,690 | $0.17 / 2,030 | 108 | 1,289 | 24.585945% | 0.185216 | -0.006125 | 0.253575 | 0.013750 | 0.002328 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.10 | $1.16 / 200 | $1.18 / 226 | 55 | 10 | 25.928964% | 0.842519 | -0.005550 | 0.228580 | 0.012394 | 0.010196 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.15 | $0.14 / 406 | $0.15 / 1,511 | 144 | 533 | 24.626463% | -0.157481 | -0.005507 | 0.228580 | 0.012394 | -0.002091 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.10 | $0.09 / 2,708 | $0.10 / 1,597 | 338 | 3,078 | 25.627709% | 0.089611 | -0.003711 | 0.153659 | 0.008332 | 0.001131 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.58 | $1.56 / 188 | $1.58 / 183 | 2 | 473 | 23.942273% | -0.910389 | -0.003663 | 0.153659 | 0.008332 | -0.012731 |
| SLV28Jan22C19.00 | CALL | 19.00 | $1.52 | $1.60 / 96 | $1.61 / 70 | 8 | 53 | 28.096186% | 0.934539 | -0.002958 | 0.121024 | 0.006562 | 0.011107 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.08 | $0.07 / 3,694 | $0.08 / 354 | 78 | 2,950 | 25.796846% | -0.065461 | -0.002917 | 0.121024 | 0.006562 | -0.000865 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.06 | $0.06 / 330 | $0.07 / 2,782 | 54 | 1,093 | 27.910767% | 0.037490 | -0.001874 | 0.077596 | 0.004208 | 0.000475 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.51 | $2.03 / 68 | $2.04 / 49 | 0 | 107 | 24.953936% | -0.962510 | -0.001824 | 0.077596 | 0.004208 | -0.013703 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.85 | $2.06 / 156 | $2.08 / 192 | 0 | 4 | 30.801494% | 0.978800 | -0.001204 | 0.048288 | 0.002618 | 0.011378 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.05 | $0.04 / 3,971 | $0.05 / 3,437 | 6 | 903 | 28.231648% | -0.021200 | -0.001164 | 0.048288 | 0.002618 | -0.000279 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.04 | $0.04 / 2,964 | $0.05 / 4,199 | 46 | 2,854 | 29.950383% | 0.013608 | -0.000798 | 0.033057 | 0.001792 | 0.000173 |
| SLV28Jan22P23.00 | PUT | 23.00 | $1.68 | $2.51 / 164 | $2.53 / 223 | 0 | 315 | 26.769335% | -0.986392 | -0.000748 | 0.033057 | 0.001792 | -0.014320 |
| SLV28Jan22C18.00 | CALL | 18.00 | $3.34 | $2.54 / 221 | $2.56 / 164 | 0 | 13 | 33.827808% | 0.994810 | -0.000382 | 0.014190 | 0.000769 | 0.011274 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.02 | $0.02 / 4,003 | $0.03 / 3,280 | 74 | 55 | 30.111245% | -0.005190 | -0.000342 | 0.014190 | 0.000769 | -0.000068 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.45 | $3.00 / 169 | $3.05 / 476 | 0 | 31 | 31.744717% | -0.995693 | -0.000239 | 0.012015 | 0.000651 | -0.014753 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.03 | $0.03 / 2,706 | $0.04 / 4,165 | 206 | 3,403 | 32.471838% | 0.004307 | -0.000290 | 0.012015 | 0.000651 | 0.000055 |
| SLV28Jan22P24.00 | PUT | 24.00 | $2.84 | $3.45 / 643 | $3.55 / 536 | 0 | 48 | 27.650668% | -0.998805 | -0.000038 | 0.003764 | 0.000204 | -0.015107 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.02 | $0.02 / 3,670 | $0.03 / 3,226 | 32 | 816 | 34.194282% | 0.001195 | -0.000091 | 0.003764 | 0.000204 | 0.000015 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.01 | $0.01 / 4,214 | $0.02 / 3,118 | 0 | 95 | 32.410512% | -0.000932 | -0.000072 | 0.002995 | 0.000162 | -0.000012 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.00 / 410 | $3.05 / 271 | 0 | 10 | 33.753255% | 0.999068 | -0.000111 | 0.002995 | 0.000162 | 0.011015 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.95 / 612 | $4.05 / 558 | 0 | 0 | 30.752726% | -0.999707 | 0.000029 | 0.001027 | 0.000056 | -0.015434 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.03 | $0.02 / 2,448 | $0.03 / 3,768 | 97 | 2,376 | 37.791053% | 0.000293 | -0.000025 | 0.001027 | 0.000056 | 0.000004 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.02 | | $0.01 / 325 | 0 | 13 | 35.183649% | -0.000119 | -0.000011 | 0.000441 | 0.000024 | -0.000002 |
| SLV28Jan22C17.00 | CALL | 17.00 | $3.45 | $3.50 / 409 | $3.55 / 335 | 11 | 8 | 38.913862% | 0.999881 | -0.000048 | 0.000441 | 0.000024 | 0.010710 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.02 | $0.01 / 3,723 | $0.02 / 184 | 0 | 823 | 38.054336% | 0.000064 | -0.000006 | 0.000246 | 0.000013 | 0.000001 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $4.45 / 590 | $4.50 / 116 | 0 | 0 | 42.861687% | -0.999936 | 0.000049 | 0.000246 | 0.000013 | -0.015752 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.02 | $0.01 / 3,861 | $0.02 / 2,998 | 18 | 787 | 41.212802% | 0.000012 | -0.000001 | 0.000052 | 0.000003 | 0.000000 |
| SLV28Jan22P25.50 | PUT | 25.50 | $4.40 | $4.95 / 576 | $5.00 / 124 | 0 | 96 | 46.302724% | -0.999988 | 0.000055 | 0.000052 | 0.000003 | -0.016068 |
| SLV28Jan22C16.50 | CALL | 16.50 | $4.00 | $4.00 / 551 | $4.05 / 377 | 3 | 2 | 44.150015% | 0.999990 | -0.000037 | 0.000044 | 0.000002 | 0.010397 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 3,109 | 0 | 4 | 40.020542% | -0.000010 | -0.000001 | 0.000044 | 0.000002 | 0.000000 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.01 | $0.01 / 3,999 | $0.02 / 3,067 | 4 | 14 | 44.269663% | 0.000002 | 0.000000 | 0.000010 | 0.000001 | 0.000000 |
| SLV28Jan22P26.00 | PUT | 26.00 | $5.50 | $5.45 / 1,021 | $5.50 / 151 | 96 | 35 | 49.629955% | -0.999998 | 0.000057 | 0.000010 | 0.000001 | -0.016383 |
| SLV28Jan22P32.00 | PUT | 32.00 | $10.65 | $11.45 / 166 | $11.50 / 4 | 0 | 30 | 68.428348% | -1.000000 | 0.000070 | 0.000001 | 0.000000 | -0.020163 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 5,681 | 0 | 52 | 71.681324% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $10.45 / 502 | $10.50 / 333 | 0 | 0 | 78.249035% | -1.000000 | 0.000068 | 0.000001 | 0.000000 | -0.019533 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 5,487 | 0 | 400 | 67.267373% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 796 | 0 | 38 | 62.662037% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $9.45 / 503 | $9.50 / 333 | 0 | 0 | 73.083588% | -1.000000 | 0.000066 | 0.000001 | 0.000000 | -0.018903 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 352 | 0 | 2,250 | 57.844326% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | $7.85 | $8.45 / 503 | $8.50 / 357 | 0 | 5 | 67.667630% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.018273 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | $0.01 / 325 | $0.02 / 4,275 | 0 | 2,856 | 55.650949% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P28.00 | PUT | 28.00 | $6.85 | $7.45 / 502 | $7.50 / 270 | 0 | 5 | 61.982403% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.017643 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 2,818 | $0.02 / 3,916 | 0 | 2 | 50.120238% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.15 | $6.45 / 446 | $6.50 / 176 | 0 | 0 | 55.982807% | -1.000000 | 0.000059 | 0.000001 | 0.000000 | -0.017013 |
| SLV28Jan22C16.00 | CALL | 16.00 | $5.30 | $4.50 / 149 | $4.55 / 215 | 0 | 1 | 49.481765% | 0.999999 | -0.000035 | 0.000003 | 0.000000 | 0.010082 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 3,207 | 0 | 0 | 44.947934% | -0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.00 / 135 | $5.05 / 224 | 0 | 0 | 54.924072% | 1.000000 | -0.000034 | 0.000001 | 0.000000 | 0.009767 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 5,761 | 0 | 16 | 49.984918% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 5,777 | 0 | 0 | 55.142367% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $5.50 / 131 | $5.55 / 168 | 0 | 0 | 60.498508% | 1.000000 | -0.000033 | 0.000001 | 0.000000 | 0.009452 |