SLV Option Chain
End of day data from January 10, 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 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 6,821 | 0 | 52 | 76.754015% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P32.00 | PUT | 32.00 | $10.65 | $11.20 / 32 | $11.25 / 17 | 0 | 30 | 63.297682% | -1.000000 | 0.000077 | 0.000001 | 0.000000 | -0.016657 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 6,805 | 0 | 400 | 71.884220% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $10.20 / 38 | $10.25 / 19 | 0 | 0 | 58.952493% | -1.000000 | 0.000075 | 0.000001 | 0.000000 | -0.016136 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 6,200 | 0 | 38 | 66.802186% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $9.20 / 399 | $9.25 / 354 | 0 | 0 | 54.450942% | -1.000000 | 0.000072 | 0.000001 | 0.000000 | -0.015616 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 4,510 | 0 | 2,251 | 61.480680% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | $7.85 | $8.20 / 399 | $8.25 / 354 | 0 | 5 | 49.775799% | -1.000000 | 0.000070 | 0.000001 | 0.000000 | -0.015095 |
| SLV28Jan22P28.00 | PUT | 28.00 | $6.85 | $7.20 / 399 | $7.25 / 354 | 0 | 5 | 44.914284% | -1.000000 | 0.000068 | 0.000001 | 0.000000 | -0.014575 |
| SLV28Jan22C26.50 | CALL | 26.50 | | $0.01 / 355 | $0.02 / 4,507 | 0 | 0 | 49.643228% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.01 | $0.01 / 2,789 | $0.02 / 4,487 | 0 | 11 | 46.360391% | 0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV28Jan22P25.50 | PUT | 25.50 | $4.40 | $4.70 / 423 | $4.75 / 285 | 0 | 96 | 31.787767% | -0.999992 | 0.000061 | 0.000036 | 0.000002 | -0.013273 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.02 | $0.01 / 3,072 | $0.02 / 6,115 | 0 | 805 | 42.970882% | 0.000008 | -0.000001 | 0.000036 | 0.000002 | 0.000000 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $4.20 / 424 | $4.25 / 244 | 0 | 0 | 28.968931% | -0.999952 | 0.000055 | 0.000201 | 0.000009 | -0.013013 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.02 | $0.01 / 4,824 | $0.02 / 4,727 | 0 | 824 | 39.471044% | 0.000048 | -0.000005 | 0.000201 | 0.000009 | 0.000001 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.02 | $0.01 / 4,652 | $0.02 / 348 | 0 | 2,527 | 35.848587% | 0.000257 | -0.000025 | 0.000978 | 0.000045 | 0.000003 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.45 | $2.74 / 235 | $2.76 / 207 | 0 | 31 | 31.068385% | -0.995193 | -0.000303 | 0.014252 | 0.000662 | -0.012181 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.51 | $1.77 / 367 | $1.79 / 379 | 0 | 107 | 26.360703% | -0.952260 | -0.002510 | 0.101468 | 0.004711 | -0.011205 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.05 | $0.02 / 5,049 | $0.03 / 436 | 0 | 909 | 30.042096% | -0.006490 | -0.000469 | 0.018607 | 0.000864 | -0.000071 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.85 | $2.30 / 150 | $2.32 / 296 | 0 | 4 | 32.008537% | 0.993510 | -0.000514 | 0.018607 | 0.000864 | 0.009558 |
| SLV28Jan22C17.50 | CALL | 17.50 | $2.59 | $3.25 / 468 | $3.30 / 276 | 0 | 10 | 35.262254% | 0.999875 | -0.000055 | 0.000497 | 0.000023 | 0.009108 |
| SLV28Jan22C17.00 | CALL | 17.00 | $3.45 | $3.75 / 469 | $3.80 / 359 | 0 | 19 | 40.423644% | 0.999991 | -0.000042 | 0.000043 | 0.000002 | 0.008849 |
| SLV28Jan22C16.50 | CALL | 16.50 | $4.00 | $4.25 / 382 | $4.30 / 334 | 0 | 5 | 45.676837% | 1.000000 | -0.000040 | 0.000002 | 0.000000 | 0.008589 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 3,156 | 0 | 4 | 46.261248% | -0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 6,795 | 0 | 0 | 51.648855% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C16.00 | CALL | 16.00 | $4.40 | $4.75 / 67 | $4.80 / 43 | 0 | 7 | 51.039479% | 1.000000 | -0.000039 | 0.000001 | 0.000000 | 0.008328 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 6,828 | 0 | 16 | 57.161031% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.25 / 25 | $5.30 / 36 | 0 | 0 | 56.525876% | 1.000000 | -0.000037 | 0.000001 | 0.000000 | 0.008068 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 6,856 | 0 | 0 | 62.810650% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $5.75 / 23 | $5.80 / 50 | 0 | 0 | 62.151042% | 1.000000 | -0.000036 | 0.000001 | 0.000000 | 0.007808 |
| SLV28Jan22P14.00 | PUT | 14.00 | | | $0.01 / 6,891 | 0 | 0 | 74.585181% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C14.00 | CALL | 14.00 | | $6.75 / 21 | $6.80 / 39 | 0 | 0 | 73.883610% | 1.000000 | -0.000034 | 0.000001 | 0.000000 | 0.007287 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.02 | $0.02 / 626 | $0.03 / 5,377 | 1 | 797 | 34.993701% | 0.001199 | -0.000103 | 0.004059 | 0.000188 | 0.000013 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.01 | $0.01 / 2,771 | $0.02 / 3,751 | 1 | 96 | 38.072789% | -0.000125 | -0.000013 | 0.000497 | 0.000023 | -0.000001 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 344 | 1 | 13 | 40.974895% | -0.000009 | -0.000001 | 0.000043 | 0.000002 | 0.000000 |
| SLV28Jan22P26.50 | PUT | 26.50 | $5.80 | $5.70 / 420 | $5.75 / 314 | 2 | 0 | 37.221862% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.013794 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.94 | $0.90 / 213 | $0.91 / 130 | 2 | 493 | 23.608498% | -0.758963 | -0.007992 | 0.318111 | 0.014770 | -0.008655 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.06 | $0.04 / 4,970 | $0.05 / 199 | 4 | 2,998 | 27.755172% | -0.027509 | -0.001631 | 0.064632 | 0.003001 | -0.000303 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 1,723 | 5 | 2,856 | 55.898266% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P24.50 | PUT | 24.50 | $3.75 | $3.70 / 530 | $3.75 / 188 | 6 | 0 | 26.072004% | -0.999743 | 0.000034 | 0.000978 | 0.000045 | -0.012750 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.03 | $0.02 / 4,785 | $0.03 / 368 | 8 | 3,406 | 30.823269% | 0.004807 | -0.000360 | 0.014252 | 0.000662 | 0.000051 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.33 | $1.31 / 397 | $1.33 / 466 | 8 | 494 | 24.583126% | -0.883085 | -0.005015 | 0.200493 | 0.009309 | -0.010216 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.30 | $6.20 / 416 | $6.25 / 358 | 9 | 0 | 39.840524% | -1.000000 | 0.000065 | 0.000001 | 0.000000 | -0.014054 |
| SLV28Jan22P24.00 | PUT | 24.00 | $3.25 | $3.20 / 578 | $3.25 / 49 | 9 | 48 | 23.090701% | -0.998801 | -0.000045 | 0.004059 | 0.000188 | -0.012480 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.26 | $2.25 / 349 | $2.27 / 371 | 14 | 316 | 28.521290% | -0.983551 | -0.001002 | 0.041844 | 0.001943 | -0.011797 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.09 | $0.08 / 3,211 | $0.09 / 332 | 14 | 706 | 25.790660% | -0.085683 | -0.004031 | 0.159814 | 0.007420 | -0.000947 |
| SLV28Jan22C18.00 | CALL | 18.00 | $2.73 | $2.79 / 96 | $2.80 / 96 | 18 | 17 | 34.083298% | 0.998913 | -0.000137 | 0.003710 | 0.000172 | 0.009358 |
| SLV28Jan22P26.00 | PUT | 26.00 | $5.30 | $5.20 / 688 | $5.25 / 472 | 22 | 129 | 34.538733% | -0.999999 | 0.000063 | 0.000006 | 0.000000 | -0.013534 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.07 | $0.05 / 3,370 | $0.06 / 167 | 32 | 1,063 | 26.233757% | 0.047740 | -0.002564 | 0.101468 | 0.004711 | 0.000506 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.02 | $0.01 / 4,967 | $0.02 / 2,095 | 32 | 167 | 32.688664% | -0.001087 | -0.000094 | 0.003710 | 0.000172 | -0.000012 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.61 | $0.56 / 102 | $0.57 / 889 | 35 | 437 | 23.358567% | -0.580791 | -0.010042 | 0.398893 | 0.018520 | -0.006549 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 676 | 51 | 2 | 50.023507% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C19.00 | CALL | 19.00 | $1.82 | $1.82 / 218 | $1.84 / 503 | 55 | 65 | 29.063087% | 0.972491 | -0.001676 | 0.064632 | 0.003001 | 0.009587 |
| SLV28Jan22C20.00 | CALL | 20.00 | $0.94 | $0.94 / 261 | $0.95 / 96 | 58 | 1,665 | 24.567449% | 0.796975 | -0.007320 | 0.288390 | 0.013390 | 0.008156 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.05 | $0.03 / 4,805 | $0.04 / 487 | 62 | 2,970 | 28.341995% | 0.016449 | -0.001057 | 0.041844 | 0.001943 | 0.000175 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.18 | $0.16 / 2,593 | $0.17 / 396 | 97 | 3,429 | 24.288872% | -0.203025 | -0.007271 | 0.288390 | 0.013390 | -0.002255 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.59 | $0.59 / 623 | $0.60 / 130 | 107 | 1,746 | 23.612832% | 0.620641 | -0.009840 | 0.388506 | 0.018038 | 0.006430 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.36 | $1.36 / 96 | $1.37 / 96 | 107 | 63 | 26.188666% | 0.914317 | -0.004078 | 0.159814 | 0.007420 | 0.009203 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.10 | $0.09 / 3,022 | $0.10 / 4 | 205 | 2,925 | 24.495733% | 0.116915 | -0.005068 | 0.200493 | 0.009309 | 0.001236 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.18 | $0.18 / 1,841 | $0.19 / 2,975 | 235 | 1,459 | 23.863598% | 0.241037 | -0.008044 | 0.318111 | 0.014770 | 0.002536 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.33 | $0.31 / 1,462 | $0.32 / 118 | 561 | 5,859 | 23.385201% | -0.379359 | -0.009790 | 0.388506 | 0.018038 | -0.004241 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.33 | $0.33 / 1,089 | $0.35 / 1,410 | 2,175 | 4,472 | 23.306995% | 0.419209 | -0.010092 | 0.398893 | 0.018520 | 0.004382 |