SLV Option Chain
End of day data from January 11, 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 |
| SLV28Jan22P32.00 | PUT | 32.00 | $10.65 | $10.90 / 387 | $11.00 / 433 | 0 | 30 | 72.854929% | -1.000000 | 0.000077 | 0.000001 | 0.000000 | -0.015780 |
| SLV28Jan22P29.00 | PUT | 29.00 | $7.85 | $7.90 / 549 | $8.00 / 577 | 0 | 5 | 57.584923% | -1.000000 | 0.000070 | 0.000001 | 0.000000 | -0.014301 |
| SLV28Jan22P28.00 | PUT | 28.00 | $6.85 | $6.90 / 556 | $7.00 / 568 | 0 | 5 | 52.027695% | -1.000000 | 0.000068 | 0.000001 | 0.000000 | -0.013808 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.30 | $5.90 / 621 | $6.00 / 613 | 0 | 9 | 46.184500% | -1.000000 | 0.000065 | 0.000001 | 0.000000 | -0.013314 |
| SLV28Jan22P26.50 | PUT | 26.50 | $5.80 | $5.45 / 49 | $5.50 / 570 | 0 | 2 | 54.382949% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.013068 |
| SLV28Jan22P26.00 | PUT | 26.00 | $5.30 | $4.95 / 96 | $5.00 / 543 | 0 | 151 | 50.690250% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.012821 |
| SLV28Jan22C16.00 | CALL | 16.00 | $5.05 | $5.05 / 26 | $5.10 / 469 | 28 | 7 | 60.862241% | 1.000000 | -0.000039 | 0.000001 | 0.000000 | 0.007890 |
| SLV28Jan22P25.50 | PUT | 25.50 | $4.40 | $4.45 / 116 | $4.50 / 536 | 0 | 96 | 46.872783% | -0.999998 | 0.000061 | 0.000013 | 0.000001 | -0.012575 |
| SLV28Jan22C16.50 | CALL | 16.50 | $4.00 | $4.55 / 14 | $4.60 / 252 | 0 | 5 | 54.905994% | 1.000000 | -0.000040 | 0.000001 | 0.000000 | 0.008137 |
| SLV28Jan22C17.50 | CALL | 17.50 | $3.55 | $3.55 / 305 | $3.60 / 464 | 3 | 10 | 43.331400% | 0.999996 | -0.000043 | 0.000022 | 0.000001 | 0.008630 |
| SLV28Jan22P24.50 | PUT | 24.50 | $3.47 | $3.45 / 307 | $3.50 / 937 | 79 | 6 | 38.818259% | -0.999849 | 0.000045 | 0.000664 | 0.000027 | -0.012080 |
| SLV28Jan22C17.00 | CALL | 17.00 | $3.45 | $4.05 / 230 | $4.10 / 501 | 0 | 19 | 49.068142% | 1.000000 | -0.000041 | 0.000001 | 0.000000 | 0.008383 |
| SLV28Jan22C18.00 | CALL | 18.00 | $2.98 | $3.05 / 374 | $3.10 / 482 | 8 | 28 | 37.670755% | 0.999922 | -0.000051 | 0.000355 | 0.000015 | 0.008876 |
| SLV28Jan22P24.00 | PUT | 24.00 | $2.95 | $2.96 / 96 | $2.97 / 96 | 33 | 57 | 32.143402% | -0.999092 | -0.000017 | 0.003512 | 0.000144 | -0.011826 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.85 | $2.57 / 226 | $2.59 / 179 | 0 | 4 | 33.458658% | 0.999112 | -0.000118 | 0.003440 | 0.000141 | 0.009114 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.45 | $2.46 / 262 | $2.48 / 205 | 0 | 31 | 29.036139% | -0.995521 | -0.000263 | 0.014935 | 0.000613 | -0.011543 |
| SLV28Jan22P23.00 | PUT | 23.00 | $2.17 | $1.98 / 96 | $1.99 / 49 | 5 | 320 | 26.982901% | -0.982036 | -0.001023 | 0.050353 | 0.002066 | -0.011158 |
| SLV28Jan22C19.00 | CALL | 19.00 | $2.10 | $2.09 / 203 | $2.10 / 49 | 85 | 62 | 30.675464% | 0.993533 | -0.000488 | 0.020702 | 0.000850 | 0.009301 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.63 | $1.50 / 378 | $1.52 / 432 | 1 | 107 | 24.729316% | -0.941847 | -0.002782 | 0.132437 | 0.005435 | -0.010502 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.59 | $1.61 / 322 | $1.63 / 186 | 31 | 100 | 27.803565% | 0.968729 | -0.001762 | 0.080234 | 0.003293 | 0.009286 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.17 | $1.17 / 100 | $1.18 / 96 | 186 | 1,695 | 25.852119% | 0.895275 | -0.004468 | 0.206785 | 0.008486 | 0.008753 |
| SLV28Jan22P22.00 | PUT | 22.00 | $1.09 | $1.06 / 365 | $1.08 / 361 | 23 | 496 | 23.524997% | -0.848814 | -0.005669 | 0.267052 | 0.010959 | -0.009312 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.77 | $0.77 / 762 | $0.78 / 49 | 561 | 1,768 | 24.051193% | 0.746244 | -0.007845 | 0.364926 | 0.014976 | 0.007407 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.71 | $0.69 / 149 | $0.70 / 548 | 1 | 494 | 23.215928% | -0.684334 | -0.008632 | 0.405112 | 0.016625 | -0.007411 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.48 | $0.46 / 812 | $0.47 / 141 | 281 | 3,698 | 23.432958% | 0.533723 | -0.009718 | 0.452918 | 0.018587 | 0.005355 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.42 | $0.40 / 957 | $0.42 / 1,031 | 513 | 434 | 23.481961% | -0.466277 | -0.009667 | 0.452918 | 0.018587 | -0.005000 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.25 | $0.25 / 1,135 | $0.26 / 1,146 | 235 | 1,583 | 23.450326% | 0.315666 | -0.008684 | 0.405112 | 0.016625 | 0.003191 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.23 | $0.22 / 35 | $0.23 / 1,921 | 320 | 5,887 | 24.413459% | -0.253756 | -0.007795 | 0.364926 | 0.014976 | -0.002702 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.12 | $0.12 / 2,678 | $0.13 / 72 | 363 | 3,022 | 23.453659% | 0.151186 | -0.005722 | 0.267052 | 0.010959 | 0.001536 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.12 | $0.11 / 2,753 | $0.12 / 1,485 | 231 | 3,372 | 25.514194% | -0.104725 | -0.004419 | 0.206785 | 0.008486 | -0.001109 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.07 | $0.06 / 4,960 | $0.07 / 163 | 41 | 1,071 | 24.623607% | 0.058153 | -0.002837 | 0.132437 | 0.005435 | 0.000593 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.06 | $0.06 / 2,935 | $0.07 / 3,689 | 17 | 715 | 27.905444% | -0.031271 | -0.001715 | 0.080234 | 0.003293 | -0.000330 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.05 | $0.04 / 3,354 | $0.05 / 5,312 | 1,222 | 3,018 | 27.577532% | 0.017964 | -0.001078 | 0.050353 | 0.002066 | 0.000184 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.04 | $0.03 / 4,817 | $0.04 / 2,330 | 18 | 3,002 | 29.919952% | -0.006467 | -0.000443 | 0.020702 | 0.000850 | -0.000068 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.03 | $0.02 / 3,031 | $0.03 / 5,026 | 132 | 796 | 33.158507% | 0.000908 | -0.000075 | 0.003512 | 0.000144 | 0.000009 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.03 | $0.02 / 4,957 | $0.03 / 282 | 1 | 3,406 | 28.813099% | 0.004479 | -0.000320 | 0.014935 | 0.000613 | 0.000046 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 7,034 | 0 | 4 | 49.850303% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.02 | $0.01 / 3,091 | $0.02 / 5,636 | 0 | 805 | 41.639661% | 0.000002 | 0.000000 | 0.000013 | 0.000001 | 0.000000 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.02 | $0.01 / 4,223 | $0.02 / 4,986 | 0 | 824 | 38.013998% | 0.000021 | -0.000002 | 0.000103 | 0.000004 | 0.000000 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.02 | $0.01 / 4,584 | $0.02 / 346 | 33 | 2,527 | 34.254808% | 0.000151 | -0.000014 | 0.000664 | 0.000027 | 0.000002 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.02 | $0.02 / 4,561 | $0.03 / 5,574 | 1,811 | 909 | 33.665850% | -0.000888 | -0.000074 | 0.003440 | 0.000141 | -0.000009 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 7,097 | 0 | 16 | 60.994146% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 7,065 | 0 | 52 | 76.631617% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 7,049 | 0 | 400 | 71.615184% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 7,027 | 0 | 38 | 66.373160% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 5,393 | 0 | 2,251 | 60.886348% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 4,404 | 0 | 2,861 | 55.125855% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 366 | 0 | 52 | 49.056796% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.01 | $0.01 / 388 | $0.02 / 4,868 | 9 | 11 | 45.143463% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.01 | $0.01 / 5,002 | $0.02 / 4,809 | 240 | 197 | 36.144525% | -0.000078 | -0.000008 | 0.000355 | 0.000015 | -0.000001 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 297 | 0 | 96 | 39.157497% | -0.000004 | 0.000000 | 0.000022 | 0.000001 | 0.000000 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 3,001 | 0 | 13 | 44.453498% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $9.90 / 390 | $10.00 / 430 | 0 | 0 | 67.978269% | -1.000000 | 0.000075 | 0.000001 | 0.000000 | -0.015287 |
| SLV28Jan22P30.00 | PUT | 30.00 | | $8.90 / 393 | $9.00 / 426 | 0 | 0 | 62.892911% | -1.000000 | 0.000072 | 0.000001 | 0.000000 | -0.014794 |
| SLV28Jan22C26.50 | CALL | 26.50 | | | $0.01 / 295 | 0 | 0 | 45.896458% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P25.00 | PUT | 25.00 | | $3.95 / 140 | $4.00 / 555 | 0 | 0 | 42.920060% | -0.999979 | 0.000058 | 0.000103 | 0.000004 | -0.012328 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 7,071 | 0 | 0 | 55.357446% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.55 / 15 | $5.60 / 266 | 0 | 0 | 66.953980% | 1.000000 | -0.000037 | 0.000001 | 0.000000 | 0.007644 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 6,872 | 0 | 0 | 66.776499% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $6.00 / 441 | $6.10 / 270 | 0 | 0 | 73.195879% | 1.000000 | -0.000036 | 0.000001 | 0.000000 | 0.007397 |
| SLV28Jan22C14.00 | CALL | 14.00 | | $7.00 / 437 | $7.10 / 365 | 0 | 0 | 86.209082% | 1.000000 | -0.000034 | 0.000001 | 0.000000 | 0.006904 |
| SLV28Jan22P14.00 | PUT | 14.00 | | | $0.01 / 7,139 | 0 | 0 | 78.826806% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |