SLV Option Chain
End of day data from January 19, 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 | $9.60 / 139 | $9.70 / 358 | 0 | 30 | 84.367047% | -1.000000 | 0.000103 | 0.000001 | 0.000000 | -0.008767 |
| SLV28Jan22P31.00 | PUT | 31.00 | $9.40 | $8.60 / 116 | $8.70 / 354 | 0 | 27 | 77.781545% | -1.000000 | 0.000100 | 0.000001 | 0.000000 | -0.008493 |
| SLV28Jan22P30.00 | PUT | 30.00 | $8.75 | $7.60 / 268 | $7.70 / 422 | 0 | 11 | 70.905227% | -1.000000 | 0.000097 | 0.000001 | 0.000000 | -0.008219 |
| SLV28Jan22P29.00 | PUT | 29.00 | $6.65 | $6.60 / 586 | $6.70 / 494 | 80 | 83 | 63.705918% | -1.000000 | 0.000094 | 0.000001 | 0.000000 | -0.007945 |
| SLV28Jan22C15.50 | CALL | 15.50 | $6.10 | $6.80 / 465 | $6.90 / 11 | 0 | 0 | 104.276322% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.004246 |
| SLV28Jan22C16.50 | CALL | 16.50 | $5.80 | $5.85 / 18 | $5.90 / 135 | 49 | 68 | 88.451266% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.004520 |
| SLV28Jan22C16.00 | CALL | 16.00 | $5.70 | $6.35 / 20 | $6.40 / 26 | 0 | 22 | 96.265643% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.004383 |
| SLV28Jan22P28.00 | PUT | 28.00 | $5.65 | $5.60 / 338 | $5.70 / 408 | 5 | 7 | 56.145210% | -1.000000 | 0.000091 | 0.000001 | 0.000000 | -0.007671 |
| SLV28Jan22C17.00 | CALL | 17.00 | $5.35 | $5.35 / 14 | $5.40 / 95 | 12 | 239 | 80.813909% | 1.000000 | -0.000055 | 0.000001 | 0.000000 | 0.004657 |
| SLV28Jan22P26.50 | PUT | 26.50 | $5.20 | $4.10 / 455 | $4.20 / 350 | 0 | 16 | 44.005868% | -1.000000 | 0.000086 | 0.000001 | 0.000000 | -0.007260 |
| SLV28Jan22P27.00 | PUT | 27.00 | $4.90 | $4.60 / 674 | $4.70 / 597 | 15 | 9 | 48.170188% | -1.000000 | 0.000087 | 0.000001 | 0.000000 | -0.007397 |
| SLV28Jan22C17.50 | CALL | 17.50 | $4.75 | $4.80 / 530 | $4.90 / 10 | 3 | 159 | 73.338009% | 1.000000 | -0.000057 | 0.000001 | 0.000000 | 0.004794 |
| SLV28Jan22C18.00 | CALL | 18.00 | $4.35 | $4.35 / 20 | $4.40 / 10 | 9 | 105 | 66.003745% | 1.000000 | -0.000058 | 0.000001 | 0.000000 | 0.004931 |
| SLV28Jan22P25.50 | PUT | 25.50 | $3.90 | $3.15 / 25 | $3.20 / 208 | 0 | 96 | 45.950419% | -0.999973 | 0.000078 | 0.000159 | 0.000004 | -0.006986 |
| SLV28Jan22P26.00 | PUT | 26.00 | $3.65 | $3.60 / 792 | $3.70 / 453 | 13 | 128 | 39.710331% | -0.999998 | 0.000084 | 0.000012 | 0.000000 | -0.007123 |
| SLV28Jan22C19.00 | CALL | 19.00 | $3.29 | $3.35 / 28 | $3.40 / 10 | 7 | 125 | 51.671200% | 1.000000 | -0.000061 | 0.000002 | 0.000000 | 0.005205 |
| SLV28Jan22C18.50 | CALL | 18.50 | $3.25 | $3.85 / 28 | $3.90 / 11 | 0 | 21 | 58.788127% | 1.000000 | -0.000060 | 0.000001 | 0.000000 | 0.005068 |
| SLV28Jan22C19.50 | CALL | 19.50 | $2.88 | $2.86 / 63 | $2.89 / 35 | 120 | 274 | 44.625262% | 0.999988 | -0.000065 | 0.000073 | 0.000002 | 0.005342 |
| SLV28Jan22P25.00 | PUT | 25.00 | $2.70 | $2.66 / 60 | $2.69 / 27 | 18 | 52 | 40.365546% | -0.999695 | 0.000040 | 0.001546 | 0.000042 | -0.006847 |
| SLV28Jan22C20.00 | CALL | 20.00 | $2.38 | $2.36 / 126 | $2.39 / 21 | 429 | 1,529 | 37.617979% | 0.999716 | -0.000103 | 0.001450 | 0.000039 | 0.005478 |
| SLV28Jan22P24.50 | PUT | 24.50 | $2.26 | $2.16 / 71 | $2.20 / 27 | 201 | 217 | 35.629651% | -0.997485 | -0.000204 | 0.010753 | 0.000289 | -0.006697 |
| SLV28Jan22C20.50 | CALL | 20.50 | $1.90 | $1.88 / 33 | $1.91 / 20 | 274 | 1,936 | 35.565586% | 0.996380 | -0.000459 | 0.014928 | 0.000401 | 0.005594 |
| SLV28Jan22P24.00 | PUT | 24.00 | $1.73 | $1.69 / 19 | $1.72 / 15 | 36 | 198 | 33.467075% | -0.984994 | -0.001298 | 0.052201 | 0.001402 | -0.006484 |
| SLV28Jan22C21.00 | CALL | 21.00 | $1.43 | $1.41 / 88 | $1.43 / 19 | 598 | 4,075 | 31.634645% | 0.974009 | -0.002257 | 0.083197 | 0.002234 | 0.005592 |
| SLV28Jan22P23.50 | PUT | 23.50 | $1.26 | $1.22 / 446 | $1.26 / 285 | 64 | 138 | 30.206407% | -0.935922 | -0.004479 | 0.172784 | 0.004640 | -0.006051 |
| SLV28Jan22C21.50 | CALL | 21.50 | $0.96 | $0.97 / 293 | $0.98 / 1 | 1,136 | 4,159 | 28.586577% | 0.888477 | -0.006952 | 0.261663 | 0.007027 | 0.005196 |
| SLV28Jan22P23.00 | PUT | 23.00 | $0.84 | $0.82 / 49 | $0.84 / 573 | 427 | 457 | 28.980528% | -0.804816 | -0.009950 | 0.380123 | 0.010208 | -0.005127 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.60 | $0.60 / 338 | $0.61 / 1 | 5,216 | 5,042 | 27.478215% | 0.695085 | -0.012757 | 0.482596 | 0.012960 | 0.004120 |
| SLV28Jan22P22.50 | PUT | 22.50 | $0.48 | $0.48 / 24 | $0.49 / 871 | 2,687 | 261 | 27.607682% | -0.572179 | -0.014196 | 0.540688 | 0.014519 | -0.003605 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.35 | $0.34 / 459 | $0.35 / 512 | 4,712 | 2,167 | 27.899073% | 0.427821 | -0.014269 | 0.540688 | 0.014519 | 0.002559 |
| SLV28Jan22P22.00 | PUT | 22.00 | $0.25 | $0.24 / 399 | $0.25 / 1,460 | 2,107 | 1,505 | 27.166008% | -0.304915 | -0.012686 | 0.482596 | 0.012960 | -0.001907 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.18 | $0.18 / 1,531 | $0.19 / 5 | 5,973 | 8,333 | 28.921305% | 0.195184 | -0.010024 | 0.380123 | 0.010208 | 0.001174 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.12 | $0.11 / 243 | $0.12 / 1,851 | 1,105 | 1,776 | 28.166437% | -0.111523 | -0.006883 | 0.261663 | 0.007027 | -0.000694 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.11 | $0.10 / 3,345 | $0.11 / 1,136 | 600 | 3,936 | 31.197296% | 0.064078 | -0.004555 | 0.172784 | 0.004640 | 0.000387 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.06 | $0.06 / 3,445 | $0.07 / 1,200 | 266 | 5,797 | 34.085525% | 0.015006 | -0.001376 | 0.052201 | 0.001402 | 0.000091 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.06 | $0.05 / 270 | $0.06 / 2,578 | 1,753 | 955 | 30.260573% | -0.025991 | -0.002189 | 0.083197 | 0.002234 | -0.000161 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.04 | $0.04 / 3,997 | $0.05 / 1,565 | 785 | 2,677 | 37.503817% | 0.002515 | -0.000283 | 0.010753 | 0.000289 | 0.000015 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.03 | $0.02 / 3,385 | $0.03 / 2,090 | 48 | 805 | 44.197274% | 0.000027 | -0.000004 | 0.000159 | 0.000004 | 0.000000 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.03 | $0.03 / 2,638 | $0.04 / 2,380 | 784 | 931 | 41.418163% | 0.000305 | -0.000041 | 0.001546 | 0.000042 | 0.000002 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.03 | $0.03 / 105 | $0.04 / 3,089 | 255 | 5,871 | 34.631073% | -0.003620 | -0.000393 | 0.014928 | 0.000401 | -0.000022 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 2,899 | 0 | 4 | 80.572294% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.02 | | $0.01 / 2,882 | 2 | 52 | 89.400328% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.02 | $0.02 / 69 | $0.03 / 3,231 | 92 | 464 | 49.409953% | 0.000002 | 0.000000 | 0.000012 | 0.000000 | 0.000000 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.02 | $0.01 / 2,260 | $0.02 / 2,113 | 481 | 8,179 | 35.959562% | -0.000284 | -0.000038 | 0.001450 | 0.000039 | -0.000002 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.02 | $0.01 / 20 | $0.02 / 2,408 | 56 | 720 | 42.732175% | -0.000012 | -0.000002 | 0.000073 | 0.000002 | 0.000000 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 4,076 | 0 | 16 | 95.226358% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 5,816 | 0 | 400 | 82.562218% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 5,779 | 0 | 38 | 75.404126% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 2,264 | 0 | 2,251 | 67.896325% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 1,457 | 10 | 2,890 | 59.991361% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.01 | $0.01 / 123 | $0.02 / 2,370 | 2 | 52 | 54.704041% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 3,986 | 24 | 3,005 | 46.576559% | -0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 2,782 | 0 | 2,790 | 53.143902% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 5,789 | 0 | 1,052 | 59.807052% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 2,863 | 0 | 48 | 66.589390% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 5,844 | 0 | 13 | 73.506101% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C26.50 | CALL | 26.50 | | $0.01 / 3,355 | $0.02 / 1,544 | 0 | 0 | 50.134589% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 4,318 | 0 | 0 | 87.807373% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 4,076 | 0 | 0 | 102.853533% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | | $7.35 / 20 | $7.40 / 25 | 0 | 0 | 112.504916% | 1.000000 | -0.000048 | 0.000001 | 0.000000 | 0.004109 |
| SLV28Jan22C14.00 | CALL | 14.00 | | $8.35 / 20 | $8.40 / 10 | 0 | 0 | 129.699947% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.003835 |
| SLV28Jan22P14.00 | PUT | 14.00 | | | $0.01 / 4,013 | 0 | 0 | 118.791561% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |