SLV Option Chain
End of day data from January 14, 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 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.11 | $0.11 / 599 | $0.12 / 2,352 | 2,579 | 3,539 | 21.981932% | 0.180072 | -0.007131 | 0.322568 | 0.011293 | 0.001539 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.23 | $0.23 / 507 | $0.24 / 1,067 | 2,442 | 3,236 | 20.568025% | 0.376228 | -0.010320 | 0.466507 | 0.016333 | 0.003196 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.06 | $0.06 / 523 | $0.07 / 4,555 | 2,287 | 3,480 | 25.382315% | -0.058079 | -0.003146 | 0.142711 | 0.004996 | -0.000515 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 340 | 810 | 369 | 38.768860% | -0.000008 | -0.000001 | 0.000044 | 0.000002 | 0.000000 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.26 | $0.25 / 1,237 | $0.26 / 130 | 654 | 499 | 20.893169% | -0.382699 | -0.010323 | 0.468947 | 0.016418 | -0.003430 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.47 | $0.47 / 428 | $0.48 / 142 | 611 | 3,713 | 20.529472% | 0.617301 | -0.010389 | 0.468947 | 0.016418 | 0.005200 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.01 | | $0.01 / 96 | 450 | 15 | 45.141874% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.51 | $0.51 / 420 | $0.52 / 221 | 390 | 679 | 20.932942% | -0.623772 | -0.010252 | 0.466507 | 0.016333 | -0.005639 |
| SLV28Jan22C20.50 | CALL | 20.50 | $0.81 | $0.83 / 355 | $0.85 / 271 | 201 | 1,874 | 21.861880% | 0.823035 | -0.007094 | 0.319052 | 0.011170 | 0.006848 |
| SLV28Jan22P22.00 | PUT | 22.00 | $0.89 | $0.89 / 49 | $0.90 / 96 | 195 | 813 | 22.457237% | -0.819928 | -0.007061 | 0.322568 | 0.011293 | -0.007502 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.06 | $0.06 / 292 | $0.07 / 4,143 | 157 | 1,441 | 24.584358% | 0.066638 | -0.003510 | 0.158865 | 0.005562 | 0.000572 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.13 | $0.12 / 1,244 | $0.13 / 3,506 | 87 | 5,907 | 22.737291% | -0.176965 | -0.007029 | 0.319052 | 0.011170 | -0.001576 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.01 | $0.01 / 3,291 | $0.02 / 8,879 | 79 | 2,759 | 35.363404% | -0.000156 | -0.000016 | 0.000739 | 0.000026 | -0.000001 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.26 | $1.27 / 259 | $1.29 / 390 | 50 | 1,525 | 24.051254% | 0.941921 | -0.003209 | 0.142711 | 0.004996 | 0.007704 |
| SLV28Jan22P22.50 | PUT | 22.50 | $1.35 | $1.34 / 49 | $1.35 / 96 | 43 | 192 | 25.252172% | -0.933362 | -0.003439 | 0.158865 | 0.005562 | -0.008675 |
| SLV28Jan22C19.00 | CALL | 19.00 | $2.23 | $2.23 / 187 | $2.25 / 469 | 39 | 96 | 29.188446% | 0.998188 | -0.000217 | 0.007125 | 0.000249 | 0.007792 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.04 | $0.03 / 4,284 | $0.04 / 308 | 21 | 6,407 | 26.458384% | 0.019010 | -0.001259 | 0.056995 | 0.001995 | 0.000164 |
| SLV28Jan22C19.50 | CALL | 19.50 | $1.76 | $1.74 / 283 | $1.76 / 319 | 13 | 90 | 25.933961% | 0.987177 | -0.000958 | 0.040656 | 0.001423 | 0.007900 |
| SLV28Jan22P23.50 | PUT | 23.50 | $2.38 | $2.30 / 234 | $2.32 / 190 | 11 | 74 | 31.980220% | -0.995801 | -0.000262 | 0.015207 | 0.000532 | -0.009621 |
| SLV28Jan22P30.00 | PUT | 30.00 | $8.75 | $8.75 / 166 | $8.85 / 512 | 10 | 1 | 81.089227% | -1.000000 | 0.000095 | 0.000001 | 0.000000 | -0.012328 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.03 | $0.02 / 2,357 | $0.03 / 7,312 | 9 | 830 | 34.466896% | 0.000724 | -0.000068 | 0.003076 | 0.000108 | 0.000006 |
| SLV28Jan22P23.00 | PUT | 23.00 | $1.89 | $1.81 / 233 | $1.83 / 207 | 8 | 368 | 28.229977% | -0.980990 | -0.001187 | 0.056995 | 0.001995 | -0.009288 |
| SLV28Jan22P25.50 | PUT | 25.50 | $4.30 | $4.25 / 464 | $4.30 / 96 | 7 | 96 | 32.439667% | -0.999999 | 0.000080 | 0.000006 | 0.000000 | -0.010479 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.01 | $0.01 / 4,577 | $0.02 / 6,275 | 5 | 2,674 | 35.818597% | 0.000099 | -0.000011 | 0.000480 | 0.000017 | 0.000001 |
| SLV28Jan22P26.50 | PUT | 26.50 | $5.20 | $5.25 / 454 | $5.30 / 155 | 4 | 12 | 38.606535% | -1.000000 | 0.000083 | 0.000001 | 0.000000 | -0.010890 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.04 | $0.02 / 4,664 | $0.03 / 4,661 | 2 | 3,409 | 29.661528% | 0.004199 | -0.000336 | 0.015207 | 0.000532 | 0.000036 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.02 | $0.01 / 4,645 | $0.02 / 303 | 2 | 3,003 | 29.502039% | -0.001812 | -0.000157 | 0.007125 | 0.000249 | -0.000016 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.02 | $0.01 / 4,168 | $0.02 / 8,085 | 1 | 945 | 39.963378% | 0.000011 | -0.000001 | 0.000059 | 0.000002 | 0.000000 |
| SLV28Jan22P24.00 | PUT | 24.00 | $2.83 | $2.79 / 230 | $2.81 / 136 | 1 | 154 | 34.754807% | -0.999276 | 0.000008 | 0.003076 | 0.000108 | -0.009856 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 5,793 | 0 | 52 | 82.480609% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P32.00 | PUT | 32.00 | $10.65 | $10.75 / 133 | $10.85 / 161 | 0 | 30 | 93.505517% | -1.000000 | 0.000101 | 0.000001 | 0.000000 | -0.013150 |
| SLV28Jan22P31.00 | PUT | 31.00 | | $9.75 / 167 | $9.85 / 429 | 0 | 0 | 87.436334% | -1.000000 | 0.000098 | 0.000001 | 0.000000 | -0.012739 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 5,775 | 0 | 400 | 76.972845% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 5,747 | 0 | 38 | 71.218909% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | $7.85 | $7.75 / 487 | $7.80 / 272 | 0 | 5 | 52.832351% | -1.000000 | 0.000091 | 0.000001 | 0.000000 | -0.011917 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 5,982 | 0 | 2,251 | 65.193979% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 5,254 | 0 | 2,890 | 58.866552% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P28.00 | PUT | 28.00 | $6.85 | $6.75 / 522 | $6.80 / 286 | 0 | 5 | 47.325329% | -1.000000 | 0.000088 | 0.000001 | 0.000000 | -0.011506 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.30 | $5.75 / 517 | $5.80 / 200 | 0 | 9 | 41.579026% | -1.000000 | 0.000085 | 0.000001 | 0.000000 | -0.011095 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 448 | 0 | 52 | 52.198515% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C26.50 | CALL | 26.50 | | | $0.01 / 374 | 0 | 0 | 48.720061% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P26.00 | PUT | 26.00 | $4.65 | $4.75 / 520 | $4.80 / 136 | 0 | 142 | 35.561346% | -1.000000 | 0.000082 | 0.000001 | 0.000000 | -0.010684 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.02 | $0.01 / 2,576 | $0.02 / 6,434 | 0 | 805 | 43.952958% | 0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV28Jan22P25.00 | PUT | 25.00 | $3.65 | $3.75 / 460 | $3.80 / 49 | 0 | 56 | 29.233257% | -0.999989 | 0.000077 | 0.000059 | 0.000002 | -0.010273 |
| SLV28Jan22P24.50 | PUT | 24.50 | $3.15 | $3.25 / 550 | $3.35 / 453 | 0 | 79 | 39.374257% | -0.999901 | 0.000067 | 0.000480 | 0.000017 | -0.010067 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.03 | $0.03 / 3,321 | $0.04 / 5,296 | 0 | 720 | 28.132096% | -0.012823 | -0.000896 | 0.040656 | 0.001423 | -0.000113 |
| SLV28Jan22C18.50 | CALL | 18.50 | $2.85 | $2.72 / 179 | $2.74 / 191 | 0 | 4 | 29.293998% | 0.999844 | -0.000075 | 0.000739 | 0.000026 | 0.007601 |
| SLV28Jan22C18.00 | CALL | 18.00 | $3.45 | $3.20 / 358 | $3.25 / 319 | 0 | 105 | 38.177267% | 0.999992 | -0.000058 | 0.000044 | 0.000002 | 0.007397 |
| SLV28Jan22C17.50 | CALL | 17.50 | $3.55 | $3.70 / 344 | $3.75 / 383 | 0 | 13 | 43.826733% | 1.000000 | -0.000055 | 0.000001 | 0.000000 | 0.007191 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 3,256 | 0 | 96 | 44.461036% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C17.00 | CALL | 17.00 | $4.35 | $4.20 / 321 | $4.25 / 399 | 0 | 20 | 49.571631% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.006986 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 5,753 | 0 | 13 | 50.240252% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C16.50 | CALL | 16.50 | $4.00 | $4.70 / 22 | $4.75 / 49 | 0 | 5 | 55.425701% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.006781 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 5,801 | 0 | 4 | 56.129400% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C16.00 | CALL | 16.00 | $5.05 | $5.20 / 24 | $5.25 / 53 | 0 | 22 | 61.410024% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.006575 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 5,826 | 0 | 0 | 62.143797% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 5,606 | 0 | 16 | 68.300971% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | | $5.70 / 22 | $5.75 / 55 | 0 | 0 | 67.539547% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.006370 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 5,860 | 0 | 0 | 74.617255% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $6.20 / 22 | $6.25 / 150 | 0 | 0 | 73.828171% | 1.000000 | -0.000047 | 0.000001 | 0.000000 | 0.006164 |
| SLV28Jan22C14.00 | CALL | 14.00 | | $7.15 / 194 | $7.25 / 57 | 0 | 0 | 86.957585% | 1.000000 | -0.000044 | 0.000001 | 0.000000 | 0.005753 |
| SLV28Jan22P14.00 | PUT | 14.00 | | | $0.01 / 5,620 | 0 | 0 | 87.793294% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |