SLV Option Chain
End of day data from January 18, 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 | $0.24 | $0.24 / 167 | $0.26 / 845 | 5,920 | 3,236 | 25.050439% | 0.349924 | -0.012255 | 0.509802 | 0.013955 | 0.002238 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.03 | $0.02 / 2,294 | $0.03 / 1,691 | 5,862 | 824 | 34.135798% | 0.001417 | -0.000153 | 0.006378 | 0.000175 | 0.000009 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.03 | $0.03 / 54 | $0.04 / 4,874 | 3,485 | 5,535 | 31.787936% | -0.006908 | -0.000636 | 0.026513 | 0.000726 | -0.000046 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.08 | $0.06 / 1,931 | $0.08 / 3,129 | 2,459 | 6,415 | 29.027072% | 0.043303 | -0.003038 | 0.126490 | 0.003463 | 0.000279 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.26 | $0.27 / 275 | $0.29 / 1,919 | 1,736 | 1,064 | 24.993059% | -0.381587 | -0.012562 | 0.524761 | 0.014365 | -0.002555 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.13 | $0.12 / 1,268 | $0.13 / 174 | 1,465 | 1,403 | 26.384297% | 0.145272 | -0.007546 | 0.314124 | 0.008599 | 0.000934 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.49 | $0.47 / 258 | $0.49 / 92 | 1,392 | 4,166 | 24.597577% | 0.618413 | -0.012632 | 0.524761 | 0.014365 | 0.003924 |
| SLV28Jan22P22.00 | PUT | 22.00 | $0.53 | $0.54 / 123 | $0.55 / 75 | 854 | 963 | 25.104688% | -0.650076 | -0.012183 | 0.509802 | 0.013955 | -0.004392 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.04 | $0.04 / 46 | $0.05 / 2,620 | 556 | 3,407 | 32.339822% | 0.009234 | -0.000822 | 0.034217 | 0.000937 | 0.000060 |
| SLV28Jan22C21.00 | CALL | 21.00 | $0.87 | $0.82 / 123 | $0.85 / 683 | 444 | 3,952 | 25.909676% | 0.842387 | -0.008013 | 0.331627 | 0.009078 | 0.005279 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.13 | $0.12 / 1,784 | $0.14 / 2,758 | 403 | 780 | 25.975810% | -0.157613 | -0.007945 | 0.331627 | 0.009078 | -0.001049 |
| SLV28Jan22C19.50 | CALL | 19.50 | $2.30 | $2.21 / 13 | $2.24 / 35 | 333 | 81 | 34.922335% | 0.999355 | -0.000137 | 0.003094 | 0.000085 | 0.005872 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.06 | $0.06 / 264 | $0.07 / 4,386 | 258 | 5,933 | 28.616130% | -0.042330 | -0.002976 | 0.124188 | 0.003400 | -0.000281 |
| SLV28Jan22C17.00 | CALL | 17.00 | $4.70 | $4.65 / 535 | $4.75 / 378 | 245 | 20 | 70.098922% | 1.000000 | -0.000055 | 0.000001 | 0.000000 | 0.005123 |
| SLV28Jan22C20.50 | CALL | 20.50 | $1.29 | $1.25 / 39 | $1.28 / 66 | 222 | 1,878 | 27.841700% | 0.957670 | -0.003043 | 0.124188 | 0.003400 | 0.005897 |
| SLV28Jan22P23.00 | PUT | 23.00 | $1.31 | $1.35 / 22 | $1.38 / 165 | 198 | 369 | 29.129185% | -0.956697 | -0.002963 | 0.126490 | 0.003463 | -0.006652 |
| SLV28Jan22P24.50 | PUT | 24.50 | $2.79 | $2.80 / 28 | $2.83 / 16 | 186 | 79 | 38.346029% | -0.999842 | 0.000059 | 0.000839 | 0.000023 | -0.007382 |
| SLV28Jan22P22.50 | PUT | 22.50 | $0.88 | $0.91 / 65 | $0.93 / 118 | 175 | 149 | 26.455468% | -0.854728 | -0.007473 | 0.314124 | 0.008599 | -0.005846 |
| SLV28Jan22C17.50 | CALL | 17.50 | $4.20 | $4.15 / 480 | $4.25 / 378 | 149 | 13 | 62.872470% | 1.000000 | -0.000057 | 0.000001 | 0.000000 | 0.005274 |
| SLV28Jan22C19.00 | CALL | 19.00 | $2.66 | $2.70 / 103 | $2.73 / 30 | 90 | 85 | 37.144459% | 0.999968 | -0.000066 | 0.000188 | 0.000005 | 0.005726 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 4,881 | 79 | 96 | 56.951032% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | $7.40 | $7.25 / 632 | $7.35 / 455 | 78 | 5 | 67.032480% | -1.000000 | 0.000094 | 0.000001 | 0.000000 | -0.008739 |
| SLV28Jan22C16.50 | CALL | 16.50 | $5.25 | $5.15 / 660 | $5.25 / 391 | 73 | 5 | 77.468554% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.004972 |
| SLV28Jan22C20.00 | CALL | 20.00 | $1.80 | $1.72 / 101 | $1.75 / 41 | 70 | 1,536 | 30.544112% | 0.993092 | -0.000700 | 0.026513 | 0.000726 | 0.005981 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.02 | $0.01 / 2,144 | $0.02 / 2,222 | 70 | 720 | 33.375287% | -0.000645 | -0.000074 | 0.003094 | 0.000085 | -0.000004 |
| SLV28Jan22P23.50 | PUT | 23.50 | $1.89 | $1.82 / 22 | $1.85 / 54 | 59 | 79 | 31.597693% | -0.990766 | -0.000746 | 0.034217 | 0.000937 | -0.007022 |
| SLV28Jan22P25.00 | PUT | 25.00 | $3.35 | $3.25 / 542 | $3.35 / 467 | 49 | 56 | 35.934339% | -0.999987 | 0.000079 | 0.000080 | 0.000002 | -0.007534 |
| SLV28Jan22P24.00 | PUT | 24.00 | $2.30 | $2.31 / 17 | $2.34 / 10 | 43 | 155 | 35.604376% | -0.998583 | -0.000076 | 0.006378 | 0.000175 | -0.007223 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.01 | $0.01 / 2,020 | $0.02 / 2,408 | 32 | 945 | 41.159420% | 0.000013 | -0.000002 | 0.000080 | 0.000002 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | $9.40 | $9.25 / 470 | $9.35 / 497 | 27 | 0 | 80.366687% | -1.000000 | 0.000100 | 0.000001 | 0.000000 | -0.009342 |
| SLV28Jan22C18.50 | CALL | 18.50 | $3.25 | $3.20 / 83 | $3.25 / 204 | 20 | 4 | 48.764402% | 0.999999 | -0.000060 | 0.000006 | 0.000000 | 0.005575 |
| SLV28Jan22P26.00 | PUT | 26.00 | $4.25 | $4.25 / 506 | $4.35 / 442 | 14 | 142 | 44.404258% | -1.000000 | 0.000084 | 0.000001 | 0.000000 | -0.007835 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 1,553 | 12 | 2,778 | 43.928332% | -0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV28Jan22P25.50 | PUT | 25.50 | $3.90 | $3.75 / 381 | $3.85 / 277 | 11 | 96 | 40.240775% | -0.999999 | 0.000082 | 0.000006 | 0.000000 | -0.007685 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.01 | $0.01 / 31 | $0.02 / 2,417 | 11 | 805 | 45.897770% | 0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.02 | $0.01 / 2,362 | $0.03 / 2,156 | 6 | 2,671 | 38.056408% | 0.000158 | -0.000020 | 0.000839 | 0.000023 | 0.000001 |
| SLV28Jan22C16.00 | CALL | 16.00 | $5.70 | $5.65 / 356 | $5.75 / 266 | 3 | 22 | 84.996615% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.004822 |
| SLV28Jan22P28.00 | PUT | 28.00 | $6.40 | $6.25 / 316 | $6.35 / 331 | 2 | 5 | 59.883486% | -1.000000 | 0.000091 | 0.000001 | 0.000000 | -0.008438 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.01 | $0.01 / 79 | $0.02 / 5,626 | 1 | 3,005 | 40.047915% | -0.000032 | -0.000005 | 0.000188 | 0.000005 | 0.000000 |
| SLV28Jan22C15.50 | CALL | 15.50 | $6.10 | $6.15 / 353 | $6.25 / 270 | 1 | 0 | 92.704575% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.004671 |
| SLV28Jan22P32.00 | PUT | 32.00 | $10.65 | $10.25 / 336 | $10.35 / 348 | 0 | 30 | 86.614561% | -1.000000 | 0.000103 | 0.000001 | 0.000000 | -0.009643 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.01 | | $0.01 / 3,668 | 0 | 52 | 91.552618% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 3,657 | 0 | 400 | 85.083558% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | $8.75 | $8.25 / 302 | $8.35 / 345 | 0 | 11 | 73.846118% | -1.000000 | 0.000097 | 0.000001 | 0.000000 | -0.009041 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 3,636 | 0 | 38 | 78.322062% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 3,193 | 0 | 2,251 | 71.237173% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 2,262 | 0 | 2,890 | 63.788011% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 1,913 | 0 | 52 | 55.926934% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P27.00 | PUT | 27.00 | $6.30 | $5.25 / 329 | $5.35 / 319 | 0 | 9 | 52.360954% | -1.000000 | 0.000087 | 0.000001 | 0.000000 | -0.008137 |
| SLV28Jan22C26.50 | CALL | 26.50 | | | $0.01 / 22 | 0 | 0 | 51.822862% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P26.50 | PUT | 26.50 | $5.20 | $4.75 / 339 | $4.85 / 316 | 0 | 16 | 48.438959% | -1.000000 | 0.000086 | 0.000001 | 0.000000 | -0.007986 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.01 | | $0.01 / 8 | 0 | 464 | 47.588595% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C18.00 | CALL | 18.00 | $3.45 | $3.65 / 355 | $3.75 / 157 | 0 | 105 | 55.770698% | 1.000000 | -0.000058 | 0.000001 | 0.000000 | 0.005424 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 3,562 | 0 | 1,052 | 50.391027% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 3,654 | 0 | 13 | 63.630325% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 3,674 | 0 | 4 | 70.440578% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 3,684 | 0 | 0 | 77.407587% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 3,703 | 0 | 16 | 84.544860% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 3,704 | 0 | 0 | 91.872473% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $6.65 / 351 | $6.75 / 271 | 0 | 0 | 91.329786% | 1.000000 | -0.000048 | 0.000001 | 0.000000 | 0.004520 |
| SLV28Jan22C14.00 | CALL | 14.00 | | $7.65 / 348 | $7.75 / 274 | 0 | 0 | 106.589202% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.004219 |
| SLV28Jan22P14.00 | PUT | 14.00 | | | $0.01 / 3,705 | 0 | 0 | 107.171954% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |