SLV Option Chain
End of day data from January 20, 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 |
| SLV28Jan22C23.00 | CALL | 23.00 | $0.21 | $0.21 / 2,050 | $0.22 / 100 | 10,403 | 12,047 | 26.872251% | 0.294399 | -0.013812 | 0.478763 | 0.012230 | 0.001608 |
| SLV28Jan22C22.50 | CALL | 22.50 | $0.43 | $0.42 / 55 | $0.43 / 961 | 2,853 | 3,767 | 26.565290% | 0.559287 | -0.015825 | 0.547955 | 0.013998 | 0.003033 |
| SLV28Jan22C22.00 | CALL | 22.00 | $0.75 | $0.73 / 562 | $0.75 / 15 | 2,262 | 5,946 | 26.345861% | 0.803558 | -0.011140 | 0.384644 | 0.009826 | 0.004310 |
| SLV28Jan22C21.50 | CALL | 21.50 | $1.16 | $1.16 / 147 | $1.18 / 161 | 2,216 | 3,910 | 29.558104% | 0.942470 | -0.004682 | 0.160078 | 0.004089 | 0.004976 |
| SLV28Jan22P22.50 | PUT | 22.50 | $0.32 | $0.31 / 173 | $0.32 / 1,022 | 2,042 | 1,728 | 25.548740% | -0.440713 | -0.015745 | 0.547955 | 0.013998 | -0.002515 |
| SLV28Jan22C23.50 | CALL | 23.50 | $0.13 | $0.11 / 3,862 | $0.13 / 2,842 | 1,873 | 4,285 | 29.699750% | 0.112091 | -0.007632 | 0.264706 | 0.006762 | 0.000615 |
| SLV28Jan22P22.00 | PUT | 22.00 | $0.15 | $0.14 / 16 | $0.15 / 3,352 | 1,655 | 2,964 | 26.408100% | -0.196442 | -0.011062 | 0.384644 | 0.009826 | -0.001114 |
| SLV28Jan22C24.00 | CALL | 24.00 | $0.07 | $0.07 / 474 | $0.08 / 4,539 | 1,557 | 5,918 | 33.281338% | 0.030315 | -0.002748 | 0.095325 | 0.002435 | 0.000167 |
| SLV28Jan22C24.50 | CALL | 24.50 | $0.06 | $0.05 / 255 | $0.06 / 4,801 | 860 | 3,415 | 37.715387% | 0.005814 | -0.000662 | 0.022964 | 0.000587 | 0.000032 |
| SLV28Jan22C25.00 | CALL | 25.00 | $0.04 | $0.03 / 6,398 | $0.04 / 3,457 | 757 | 1,621 | 40.270422% | 0.000796 | -0.000109 | 0.003793 | 0.000097 | 0.000004 |
| SLV28Jan22P21.00 | PUT | 21.00 | $0.04 | $0.03 / 773 | $0.04 / 7,433 | 646 | 2,203 | 31.934838% | -0.010326 | -0.001096 | 0.038067 | 0.000972 | -0.000058 |
| SLV28Jan22C20.00 | CALL | 20.00 | $2.60 | $2.61 / 96 | $2.63 / 189 | 589 | 1,792 | 44.541389% | 0.999940 | -0.000081 | 0.000341 | 0.000009 | 0.004931 |
| SLV28Jan22P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 3,055 | 502 | 770 | 45.008100% | -0.000002 | 0.000000 | 0.000012 | 0.000000 | 0.000000 |
| SLV28Jan22P21.50 | PUT | 21.50 | $0.07 | $0.06 / 446 | $0.07 / 4,925 | 483 | 1,810 | 28.333774% | -0.057530 | -0.004606 | 0.160078 | 0.004089 | -0.000325 |
| SLV28Jan22C21.00 | CALL | 21.00 | $1.63 | $1.63 / 147 | $1.65 / 184 | 426 | 4,385 | 33.806127% | 0.989674 | -0.001170 | 0.038067 | 0.000972 | 0.005120 |
| SLV28Jan22P24.50 | PUT | 24.50 | $1.79 | $1.93 / 156 | $1.96 / 249 | 382 | 291 | 35.087012% | -0.994186 | -0.000575 | 0.022964 | 0.000587 | -0.006009 |
| SLV28Jan22P23.00 | PUT | 23.00 | $0.62 | $0.60 / 798 | $0.62 / 205 | 344 | 837 | 26.161878% | -0.705601 | -0.013730 | 0.478763 | 0.012230 | -0.004063 |
| SLV28Jan22C27.00 | CALL | 27.00 | $0.01 | $0.01 / 3,480 | $0.02 / 5,082 | 219 | 53 | 54.833925% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P20.50 | PUT | 20.50 | $0.02 | $0.01 / 5,527 | $0.02 / 1,637 | 202 | 5,826 | 33.813381% | -0.001068 | -0.000143 | 0.004969 | 0.000127 | -0.000006 |
| SLV28Jan22P20.00 | PUT | 20.00 | $0.01 | $0.01 / 810 | $0.02 / 5,761 | 202 | 7,825 | 40.861510% | -0.000060 | -0.000010 | 0.000341 | 0.000009 | 0.000000 |
| SLV28Jan22P23.50 | PUT | 23.50 | $0.98 | $1.00 / 260 | $1.02 / 159 | 169 | 197 | 28.267108% | -0.887909 | -0.007549 | 0.264706 | 0.006762 | -0.005179 |
| SLV28Jan22P25.00 | PUT | 25.00 | $2.34 | $2.42 / 221 | $2.44 / 151 | 144 | 56 | 37.866137% | -0.999204 | -0.000020 | 0.003793 | 0.000097 | -0.006160 |
| SLV28Jan22C18.00 | CALL | 18.00 | $4.67 | $4.60 / 96 | $4.65 / 777 | 87 | 114 | 77.513394% | 1.000000 | -0.000064 | 0.000001 | 0.000000 | 0.004438 |
| SLV28Jan22P24.00 | PUT | 24.00 | $1.36 | $1.46 / 96 | $1.48 / 225 | 73 | 234 | 32.017264% | -0.969685 | -0.002662 | 0.095325 | 0.002435 | -0.005751 |
| SLV28Jan22C26.00 | CALL | 26.00 | $0.03 | $0.02 / 2,570 | $0.03 / 5,336 | 59 | 540 | 48.982871% | 0.000006 | -0.000001 | 0.000037 | 0.000001 | 0.000000 |
| SLV28Jan22C18.50 | CALL | 18.50 | $4.20 | $4.10 / 149 | $4.15 / 730 | 56 | 21 | 69.543623% | 1.000000 | -0.000066 | 0.000001 | 0.000000 | 0.004561 |
| SLV28Jan22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 7,132 | 50 | 2,790 | 58.680279% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P25.50 | PUT | 25.50 | $2.94 | $2.91 / 207 | $2.93 / 96 | 46 | 96 | 40.089179% | -0.999921 | 0.000078 | 0.000440 | 0.000011 | -0.006287 |
| SLV28Jan22C17.50 | CALL | 17.50 | $5.30 | $5.05 / 988 | $5.15 / 762 | 37 | 162 | 65.754777% | 1.000000 | -0.000062 | 0.000001 | 0.000000 | 0.004315 |
| SLV28Jan22P28.00 | PUT | 28.00 | $5.20 | $5.35 / 870 | $5.45 / 852 | 23 | 10 | 67.328162% | -1.000000 | 0.000100 | 0.000001 | 0.000000 | -0.006904 |
| SLV28Jan22C20.50 | CALL | 20.50 | $2.30 | $2.11 / 210 | $2.13 / 132 | 19 | 2,076 | 37.021517% | 0.998932 | -0.000216 | 0.004969 | 0.000127 | 0.005049 |
| SLV28Jan22C19.00 | CALL | 19.00 | $3.63 | $3.60 / 149 | $3.65 / 758 | 17 | 118 | 61.679409% | 1.000000 | -0.000068 | 0.000001 | 0.000000 | 0.004685 |
| SLV28Jan22P32.00 | PUT | 32.00 | $9.40 | $9.35 / 867 | $9.45 / 930 | 13 | 30 | 100.923920% | -1.000000 | 0.000114 | 0.000001 | 0.000000 | -0.007890 |
| SLV28Jan22C26.50 | CALL | 26.50 | $0.02 | $0.01 / 4,317 | $0.02 / 3,724 | 11 | 0 | 49.979505% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV28Jan22P26.00 | PUT | 26.00 | $3.33 | $3.40 / 277 | $3.45 / 664 | 10 | 141 | 47.452985% | -0.999994 | 0.000092 | 0.000037 | 0.000001 | -0.006411 |
| SLV28Jan22C15.50 | CALL | 15.50 | $7.30 | $7.05 / 685 | $7.15 / 665 | 10 | 0 | 93.618620% | 1.000000 | -0.000055 | 0.000001 | 0.000000 | 0.003822 |
| SLV28Jan22P27.00 | PUT | 27.00 | $4.25 | $4.40 / 136 | $4.45 / 563 | 8 | 6 | 57.720419% | -1.000000 | 0.000096 | 0.000001 | 0.000000 | -0.006657 |
| SLV28Jan22C25.50 | CALL | 25.50 | $0.02 | $0.02 / 7,226 | $0.03 / 2,978 | 5 | 853 | 43.431828% | 0.000079 | -0.000013 | 0.000440 | 0.000011 | 0.000000 |
| SLV28Jan22C15.00 | CALL | 15.00 | $7.80 | $7.55 / 685 | $7.65 / 665 | 5 | 0 | 101.058425% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.003699 |
| SLV28Jan22C16.00 | CALL | 16.00 | $6.80 | $6.55 / 685 | $6.65 / 665 | 2 | 22 | 86.378606% | 1.000000 | -0.000057 | 0.000001 | 0.000000 | 0.003945 |
| SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | $0.01 / 186 | $0.02 / 5,932 | 1 | 2,900 | 64.080915% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P26.50 | PUT | 26.50 | $3.75 | $3.90 / 195 | $3.95 / 664 | 1 | 16 | 52.676905% | -1.000000 | 0.000094 | 0.000002 | 0.000000 | -0.006534 |
| SLV28Jan22C16.50 | CALL | 16.50 | $6.30 | $6.05 / 683 | $6.15 / 665 | 1 | 117 | 79.338026% | 1.000000 | -0.000059 | 0.000001 | 0.000000 | 0.004068 |
| SLV28Jan22C32.00 | CALL | 32.00 | $0.02 | | $0.01 / 7,178 | 0 | 52 | 91.705365% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 7,147 | 0 | 400 | 84.470059% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P31.00 | PUT | 31.00 | $9.40 | $8.35 / 701 | $8.45 / 667 | 0 | 27 | 93.130569% | -1.000000 | 0.000110 | 0.000001 | 0.000000 | -0.007644 |
| SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 6,406 | 0 | 38 | 76.899744% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P30.00 | PUT | 30.00 | $8.75 | $7.35 / 701 | $7.45 / 667 | 0 | 11 | 84.965882% | -1.000000 | 0.000107 | 0.000001 | 0.000000 | -0.007397 |
| SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 4,841 | 0 | 2,251 | 68.953257% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P29.00 | PUT | 29.00 | $6.65 | $6.35 / 701 | $6.45 / 667 | 0 | 163 | 76.385247% | -1.000000 | 0.000103 | 0.000001 | 0.000000 | -0.007150 |
| SLV28Jan22C19.50 | CALL | 19.50 | $2.88 | $3.10 / 216 | $3.15 / 667 | 0 | 231 | 53.900337% | 0.999998 | -0.000070 | 0.000012 | 0.000000 | 0.004808 |
| SLV28Jan22P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 6,559 | 0 | 2,991 | 51.799373% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 7,167 | 0 | 1,052 | 65.664340% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 7,190 | 0 | 48 | 72.778926% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 7,205 | 0 | 13 | 80.038414% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C17.00 | CALL | 17.00 | $5.35 | $5.55 / 702 | $5.65 / 664 | 0 | 251 | 72.463751% | 1.000000 | -0.000061 | 0.000001 | 0.000000 | 0.004192 |
| SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 7,214 | 0 | 4 | 87.460501% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 8,356 | 0 | 0 | 95.062502% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 8,357 | 0 | 16 | 102.861967% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 8,356 | 0 | 0 | 110.877577% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28Jan22C14.00 | CALL | 14.00 | | $8.55 / 685 | $8.65 / 665 | 0 | 0 | 116.644691% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.003452 |
| SLV28Jan22P14.00 | PUT | 14.00 | | | $0.01 / 8,033 | 0 | 0 | 127.638513% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |