SLV Option Chain
End of day data from January 7, 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 | $0.40 | $0.39 / 1,427 | $0.41 / 1,035 | 138 | 5,761 | 23.082905% | -0.438326 | -0.009409 | 0.374368 | 0.019969 | -0.005665 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.56 | $0.52 / 1,217 | $0.54 / 283 | 39 | 1,741 | 22.777298% | 0.561674 | -0.009459 | 0.374368 | 0.019969 | 0.006690 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.30 | $0.30 / 1,055 | $0.31 / 886 | 198 | 4,303 | 22.781679% | 0.375598 | -0.009097 | 0.360330 | 0.019220 | 0.004511 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.61 | $0.66 / 506 | $0.68 / 568 | 49 | 424 | 22.840250% | -0.624402 | -0.009045 | 0.360330 | 0.019220 | -0.008146 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.22 | $0.21 / 2,104 | $0.22 / 22 | 191 | 3,379 | 23.400070% | -0.261361 | -0.007769 | 0.308902 | 0.016477 | -0.003354 |
| SLV28Jan22C20.00 | CALL | 20.00 | $0.84 | $0.84 / 769 | $0.86 / 295 | 208 | 1,521 | 23.336732% | 0.738639 | -0.007818 | 0.308902 | 0.016477 | 0.008700 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.16 | $0.16 / 2,794 | $0.17 / 79 | 238 | 1,337 | 23.159955% | 0.218218 | -0.007063 | 0.279910 | 0.014930 | 0.002637 |
| SLV28Jan22P21.50 | PUT | 21.50 | $1.03 | $1.02 / 402 | $1.05 / 784 | 5 | 492 | 23.547972% | -0.781782 | -0.007010 | 0.279910 | 0.014930 | -0.010321 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.11 | $0.11 / 3,189 | $0.12 / 21 | 129 | 669 | 24.720729% | -0.128115 | -0.005004 | 0.198895 | 0.010609 | -0.001635 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.10 | $1.24 / 747 | $1.26 / 280 | 0 | 63 | 24.637363% | 0.871885 | -0.005052 | 0.198895 | 0.010609 | 0.010118 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.50 | $1.45 / 272 | $1.47 / 217 | 21 | 474 | 24.654539% | -0.890424 | -0.004438 | 0.178097 | 0.009500 | -0.011930 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.10 | $0.09 / 1,548 | $0.10 / 2,898 | 102 | 2,884 | 24.554096% | 0.109576 | -0.004493 | 0.178097 | 0.009500 | 0.001330 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.07 | $0.06 / 5,237 | $0.07 / 295 | 72 | 2,971 | 26.784840% | -0.050044 | -0.002467 | 0.098024 | 0.005229 | -0.000636 |
| SLV28Jan22C19.00 | CALL | 19.00 | $1.50 | $1.69 / 130 | $1.71 / 293 | 4 | 61 | 26.667325% | 0.949956 | -0.002514 | 0.098024 | 0.005229 | 0.010815 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.51 | $1.92 / 126 | $1.94 / 209 | 0 | 107 | 27.202879% | -0.952463 | -0.002317 | 0.094079 | 0.005018 | -0.012982 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.06 | $0.05 / 6,104 | $0.06 / 1,862 | 45 | 1,072 | 25.923295% | 0.047537 | -0.002373 | 0.094079 | 0.005018 | 0.000579 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.03 | $0.03 / 6,564 | $0.04 / 108 | 134 | 2,861 | 27.725534% | 0.017865 | -0.001053 | 0.041776 | 0.002228 | 0.000218 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.39 | $2.39 / 157 | $2.42 / 249 | 4 | 315 | 28.725131% | -0.982135 | -0.000997 | 0.041776 | 0.002228 | -0.013644 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.85 | $2.16 / 155 | $2.18 / 174 | 0 | 4 | 28.367816% | 0.984886 | -0.000957 | 0.036203 | 0.001931 | 0.010959 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.05 | $0.03 / 4,613 | $0.04 / 16 | 0 | 909 | 28.545483% | -0.015114 | -0.000911 | 0.036203 | 0.001931 | -0.000191 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.03 | $0.02 / 6,840 | $0.03 / 108 | 1 | 3,405 | 29.934899% | 0.005843 | -0.000398 | 0.015774 | 0.000841 | 0.000072 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.45 | $2.89 / 138 | $2.91 / 196 | 0 | 31 | 32.172181% | -0.994157 | -0.000340 | 0.015774 | 0.000841 | -0.014092 |
| SLV28Jan22C18.00 | CALL | 18.00 | $2.69 | $2.64 / 238 | $2.67 / 223 | 4 | 13 | 30.415748% | 0.996575 | -0.000291 | 0.009789 | 0.000522 | 0.010805 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.03 | $0.02 / 4,777 | $0.03 / 4,008 | 65 | 105 | 31.973977% | -0.003425 | -0.000246 | 0.009789 | 0.000522 | -0.000043 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.02 | $0.02 / 2,723 | $0.03 / 4,986 | 1 | 798 | 33.785861% | 0.001673 | -0.000129 | 0.005118 | 0.000273 | 0.000021 |
| SLV28Jan22P24.00 | PUT | 24.00 | $2.84 | $3.35 / 480 | $3.40 / 96 | 0 | 48 | 29.675386% | -0.998327 | -0.000070 | 0.005118 | 0.000273 | -0.014444 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.02 | $0.01 / 4,519 | $0.02 / 3,854 | 3 | 95 | 34.226689% | -0.000565 | -0.000048 | 0.001889 | 0.000101 | -0.000007 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.10 / 530 | $3.20 / 631 | 0 | 10 | 33.869029% | 0.999435 | -0.000091 | 0.001889 | 0.000101 | 0.010540 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.02 | $0.01 / 7,159 | $0.03 / 3,910 | 57 | 2,473 | 36.097453% | 0.000422 | -0.000036 | 0.001441 | 0.000077 | 0.000005 |
| SLV28Jan22P24.50 | PUT | 24.50 | | $3.85 / 469 | $3.90 / 219 | 0 | 0 | 33.059011% | -0.999578 | 0.000024 | 0.001441 | 0.000077 | -0.014761 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $4.35 / 396 | $4.40 / 252 | 0 | 0 | 36.324970% | -0.999906 | 0.000053 | 0.000355 | 0.000019 | -0.015067 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.02 | $0.01 / 4,398 | $0.02 / 350 | 1 | 823 | 37.833354% | 0.000094 | -0.000009 | 0.000355 | 0.000019 | 0.000001 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.02 | | $0.01 / 185 | 0 | 13 | 36.996591% | -0.000066 | -0.000006 | 0.000253 | 0.000013 | -0.000001 |
| SLV28Jan22C17.00 | CALL | 17.00 | $3.45 | $3.60 / 532 | $3.65 / 209 | 0 | 19 | 42.418393% | 0.999934 | -0.000048 | 0.000253 | 0.000013 | 0.010245 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.02 | $0.01 / 4,797 | $0.02 / 3,441 | 0 | 805 | 41.074295% | 0.000019 | -0.000002 | 0.000077 | 0.000004 | 0.000000 |
| SLV28Jan22P25.50 | PUT | 25.50 | $4.40 | $4.85 / 384 | $4.90 / 276 | 0 | 96 | 39.484921% | -0.999981 | 0.000061 | 0.000077 | 0.000004 | -0.015369 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.01 | $0.01 / 3,706 | $0.02 / 4,881 | 0 | 11 | 44.209835% | 0.000003 | 0.000000 | 0.000015 | 0.000001 | 0.000000 |
| SLV28Jan22P26.00 | PUT | 26.00 | $5.50 | $5.35 / 426 | $5.40 / 240 | 0 | 129 | 42.546203% | -0.999997 | 0.000064 | 0.000015 | 0.000001 | -0.015670 |
| SLV28Jan22C16.50 | CALL | 16.50 | $4.00 | $4.10 / 532 | $4.15 / 281 | 0 | 5 | 49.663952% | 0.999995 | -0.000041 | 0.000023 | 0.000001 | 0.009945 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 2,741 | 0 | 4 | 41.922722% | -0.000005 | -0.000001 | 0.000023 | 0.000001 | 0.000000 |
| SLV28Jan22P32.00 | PUT | 32.00 | $10.65 | $11.35 / 24 | $11.40 / 24 | 0 | 30 | 73.724691% | -1.000000 | 0.000079 | 0.000001 | 0.000000 | -0.019287 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 6,060 | 0 | 52 | 72.343033% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 5,474 | 0 | 400 | 67.826299% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $10.35 / 365 | $10.40 / 313 | 0 | 0 | 69.102609% | -1.000000 | 0.000076 | 0.000001 | 0.000000 | -0.018684 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 3,966 | 0 | 38 | 63.109577% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $9.35 / 385 | $9.40 / 402 | 0 | 0 | 64.279036% | -1.000000 | 0.000074 | 0.000001 | 0.000000 | -0.018081 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 663 | 1 | 2,250 | 58.173476% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | $7.85 | $8.35 / 382 | $8.40 / 402 | 0 | 5 | 59.240821% | -1.000000 | 0.000072 | 0.000001 | 0.000000 | -0.017479 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | $0.01 / 97 | $0.02 / 4,578 | 4 | 2,856 | 55.880381% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P28.00 | PUT | 28.00 | $6.85 | $7.35 / 373 | $7.40 / 385 | 0 | 5 | 53.961133% | -1.000000 | 0.000069 | 0.000001 | 0.000000 | -0.016876 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 2,501 | $0.02 / 5,700 | 0 | 2 | 50.208566% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.15 | $6.35 / 367 | $6.40 / 321 | 0 | 0 | 48.405689% | -1.000000 | 0.000067 | 0.000001 | 0.000000 | -0.016273 |
| SLV28Jan22C16.00 | CALL | 16.00 | $4.40 | $4.60 / 37 | $4.65 / 22 | 7 | 1 | 49.310075% | 1.000000 | -0.000039 | 0.000001 | 0.000000 | 0.009643 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 2,794 | 0 | 0 | 46.947226% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.10 / 30 | $5.15 / 37 | 0 | 0 | 46.777986% | 1.000000 | -0.000038 | 0.000001 | 0.000000 | 0.009342 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 6,985 | 0 | 16 | 52.083217% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $5.60 / 28 | $5.65 / 35 | 0 | 0 | 51.624771% | 1.000000 | -0.000037 | 0.000001 | 0.000000 | 0.009041 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 7,019 | 0 | 0 | 57.344054% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |