SLV Option Chain
End of day data from January 25, 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 |
SLV28Jan22C22.50 | CALL | 22.50 | $0.11 | $0.10 / 1,534 | $0.11 / 134 | 8,819 | 6,350 | 30.031051% | 0.160825 | -0.014173 | 0.526221 | 0.005630 | 0.000384 |
SLV28Jan22C21.00 | CALL | 21.00 | $1.10 | $1.06 / 91 | $1.07 / 95 | 4,167 | 4,563 | 34.820482% | 0.988846 | -0.001790 | 0.063182 | 0.000676 | 0.002274 |
SLV28Jan22C22.00 | CALL | 22.00 | $0.30 | $0.28 / 505 | $0.30 / 498 | 3,575 | 7,884 | 29.861942% | 0.530315 | -0.023118 | 0.857433 | 0.009174 | 0.001258 |
SLV28Jan22P22.00 | PUT | 22.00 | $0.26 | $0.25 / 228 | $0.27 / 1,827 | 2,871 | 4,228 | 29.903419% | -0.469685 | -0.023023 | 0.857433 | 0.009174 | -0.001153 |
SLV28Jan22P22.50 | PUT | 22.50 | $0.58 | $0.57 / 96 | $0.58 / 301 | 1,947 | 4,474 | 30.083660% | -0.839175 | -0.014075 | 0.526221 | 0.005630 | -0.002082 |
SLV28Jan22P21.50 | PUT | 21.50 | $0.10 | $0.09 / 432 | $0.10 / 4,825 | 1,841 | 3,335 | 31.366135% | -0.121458 | -0.011688 | 0.434867 | 0.004653 | -0.000296 |
SLV28Jan22C23.00 | CALL | 23.00 | $0.04 | $0.04 / 1,024 | $0.05 / 4,337 | 1,751 | 14,146 | 34.216219% | 0.020938 | -0.002921 | 0.108497 | 0.001161 | 0.000050 |
SLV28Jan22C21.50 | CALL | 21.50 | $0.64 | $0.62 / 196 | $0.63 / 95 | 1,006 | 4,174 | 31.312160% | 0.878542 | -0.011781 | 0.434867 | 0.004653 | 0.002060 |
SLV28Jan22P21.00 | PUT | 21.00 | $0.03 | $0.03 / 763 | $0.04 / 7,659 | 715 | 3,022 | 34.916280% | -0.011154 | -0.001699 | 0.063182 | 0.000676 | -0.000027 |
SLV28Jan22C24.50 | CALL | 24.50 | $0.01 | | $0.01 / 191 | 642 | 4,354 | 50.380679% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
SLV28Jan22C23.50 | CALL | 23.50 | $0.02 | $0.02 / 878 | $0.03 / 5,321 | 589 | 5,920 | 39.882309% | 0.001122 | -0.000217 | 0.008063 | 0.000086 | 0.000003 |
SLV28Jan22P20.50 | PUT | 20.50 | $0.02 | $0.01 / 2,699 | $0.02 / 6,929 | 372 | 6,025 | 39.741255% | -0.000302 | -0.000065 | 0.002403 | 0.000026 | -0.000001 |
SLV28Jan22P23.00 | PUT | 23.00 | $1.01 | $1.00 / 136 | $1.02 / 241 | 214 | 1,339 | 33.186208% | -0.979062 | -0.002821 | 0.108497 | 0.001161 | -0.002470 |
SLV28Jan22P24.50 | PUT | 24.50 | $2.38 | $2.47 / 136 | $2.49 / 200 | 160 | 222 | 50.707944% | -1.000000 | 0.000106 | 0.000003 | 0.000000 | -0.002685 |
SLV28Jan22C20.00 | CALL | 20.00 | $2.14 | $2.03 / 231 | $2.05 / 176 | 127 | 2,352 | 47.026947% | 0.999998 | -0.000087 | 0.000022 | 0.000000 | 0.002192 |
SLV28Jan22P32.00 | PUT | 32.00 | $9.95 | $9.95 / 378 | $10.00 / 845 | 114 | 158 | 137.118043% | -1.000000 | 0.000139 | 0.000001 | 0.000000 | -0.003507 |
SLV28Jan22P25.00 | PUT | 25.00 | $2.90 | $2.97 / 96 | $2.98 / 106 | 114 | 126 | 53.491533% | -1.000000 | 0.000108 | 0.000001 | 0.000000 | -0.002740 |
SLV28Jan22C19.50 | CALL | 19.50 | $2.41 | $2.53 / 138 | $2.54 / 96 | 96 | 230 | 51.660852% | 1.000000 | -0.000084 | 0.000001 | 0.000000 | 0.002137 |
SLV28Jan22P26.50 | PUT | 26.50 | $4.55 | $4.45 / 418 | $4.50 / 672 | 88 | 0 | 74.215545% | -1.000000 | 0.000115 | 0.000001 | 0.000000 | -0.002904 |
SLV28Jan22P31.00 | PUT | 31.00 | $8.95 | $8.95 / 376 | $9.00 / 841 | 63 | 24 | 126.844587% | -1.000000 | 0.000134 | 0.000001 | 0.000000 | -0.003397 |
SLV28Jan22P28.00 | PUT | 28.00 | $6.05 | $5.95 / 400 | $6.00 / 774 | 54 | 20 | 93.112530% | -1.000000 | 0.000121 | 0.000001 | 0.000000 | -0.003068 |
SLV28Jan22C24.00 | CALL | 24.00 | $0.02 | $0.01 / 3,516 | $0.02 / 4,867 | 51 | 6,760 | 45.117824% | 0.000025 | -0.000006 | 0.000230 | 0.000002 | 0.000000 |
SLV28Jan22P20.00 | PUT | 20.00 | $0.02 | $0.01 / 5 | $0.02 / 2,558 | 43 | 6,440 | 50.670235% | -0.000002 | -0.000001 | 0.000022 | 0.000000 | 0.000000 |
SLV28Jan22P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 8,425 | 36 | 1,016 | 57.635253% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P30.00 | PUT | 30.00 | $8.00 | $7.95 / 377 | $8.00 / 801 | 35 | 19 | 116.121306% | -1.000000 | 0.000130 | 0.000001 | 0.000000 | -0.003288 |
SLV28Jan22P25.50 | PUT | 25.50 | $3.60 | $3.45 / 486 | $3.50 / 810 | 35 | 111 | 60.634722% | -1.000000 | 0.000110 | 0.000001 | 0.000000 | -0.002794 |
SLV28Jan22P23.50 | PUT | 23.50 | $1.40 | $1.48 / 136 | $1.50 / 290 | 29 | 452 | 38.197129% | -0.998878 | -0.000115 | 0.008063 | 0.000086 | -0.002573 |
SLV28Jan22P27.00 | PUT | 27.00 | $5.00 | $4.95 / 417 | $5.00 / 822 | 28 | 1 | 80.694955% | -1.000000 | 0.000117 | 0.000001 | 0.000000 | -0.002959 |
SLV28Jan22C20.50 | CALL | 20.50 | $1.57 | $1.54 / 139 | $1.55 / 49 | 28 | 2,086 | 39.563874% | 0.999698 | -0.000153 | 0.002403 | 0.000026 | 0.002246 |
SLV28Jan22C17.50 | CALL | 17.50 | $4.50 | $4.50 / 817 | $4.55 / 319 | 27 | 382 | 110.883291% | 1.000000 | -0.000076 | 0.000001 | 0.000000 | 0.001918 |
SLV28Jan22C15.00 | CALL | 15.00 | $7.00 | $7.00 / 858 | $7.05 / 376 | 21 | 7 | 173.158083% | 1.000000 | -0.000065 | 0.000001 | 0.000000 | 0.001644 |
SLV28Jan22P26.00 | PUT | 26.00 | $4.10 | $3.95 / 392 | $4.00 / 725 | 20 | 116 | 67.536628% | -1.000000 | 0.000113 | 0.000001 | 0.000000 | -0.002849 |
SLV28Jan22P29.00 | PUT | 29.00 | $7.00 | $6.95 / 377 | $7.00 / 805 | 19 | 166 | 104.897993% | -1.000000 | 0.000126 | 0.000001 | 0.000000 | -0.003178 |
SLV28Jan22C14.00 | CALL | 14.00 | $8.05 | $8.00 / 703 | $8.05 / 319 | 19 | 11 | 200.449102% | 1.000000 | -0.000061 | 0.000001 | 0.000000 | 0.001534 |
SLV28Jan22P24.00 | PUT | 24.00 | $2.16 | $1.97 / 176 | $1.99 / 180 | 11 | 342 | 42.375793% | -0.999975 | 0.000098 | 0.000230 | 0.000002 | -0.002630 |
SLV28Jan22C16.00 | CALL | 16.00 | $5.95 | $6.00 / 521 | $6.05 / 376 | 11 | 31 | 147.359161% | 1.000000 | -0.000069 | 0.000001 | 0.000000 | 0.001753 |
SLV28Jan22C15.50 | CALL | 15.50 | $6.45 | $6.50 / 521 | $6.55 / 376 | 11 | 17 | 160.089790% | 1.000000 | -0.000067 | 0.000001 | 0.000000 | 0.001699 |
SLV28Jan22C17.00 | CALL | 17.00 | $5.05 | $5.00 / 776 | $5.05 / 374 | 5 | 244 | 122.787540% | 1.000000 | -0.000074 | 0.000001 | 0.000000 | 0.001863 |
SLV28Jan22C18.00 | CALL | 18.00 | $4.00 | $4.00 / 735 | $4.05 / 352 | 4 | 304 | 99.190492% | 1.000000 | -0.000078 | 0.000001 | 0.000000 | 0.001973 |
SLV28Jan22C25.00 | CALL | 25.00 | $0.01 | | $0.01 / 3,144 | 3 | 3,043 | 58.296857% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C16.50 | CALL | 16.50 | $5.45 | $5.50 / 775 | $5.55 / 376 | 3 | 170 | 134.935954% | 1.000000 | -0.000071 | 0.000001 | 0.000000 | 0.001808 |
SLV28Jan22C32.00 | CALL | 32.00 | $0.02 | | $0.01 / 8,171 | 0 | 52 | 146.562294% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 8,170 | 0 | 400 | 135.792575% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 8,212 | 0 | 38 | 124.527589% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 7,795 | 0 | 2,251 | 112.718098% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 6,506 | 0 | 2,950 | 100.292302% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 6,370 | 0 | 417 | 87.170058% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C26.50 | CALL | 26.50 | $0.02 | | $0.01 / 5,274 | 0 | 11 | 80.311869% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C26.00 | CALL | 26.00 | $0.01 | | $0.01 / 4,549 | 0 | 596 | 73.227688% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C25.50 | CALL | 25.50 | $0.01 | | $0.01 / 3,413 | 0 | 970 | 65.900346% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 9,105 | 0 | 3,060 | 68.020513% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C19.00 | CALL | 19.00 | $3.11 | $3.00 / 790 | $3.05 / 348 | 0 | 133 | 76.296194% | 1.000000 | -0.000082 | 0.000001 | 0.000000 | 0.002082 |
SLV28Jan22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 9,016 | 0 | 2,751 | 78.503073% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C18.50 | CALL | 18.50 | $3.40 | $3.50 / 530 | $3.55 / 359 | 0 | 83 | 87.674594% | 1.000000 | -0.000080 | 0.000001 | 0.000000 | 0.002027 |
SLV28Jan22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 8,142 | 0 | 1,052 | 89.125904% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 8,147 | 0 | 57 | 99.921514% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 8,146 | 0 | 13 | 110.922360% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 8,149 | 0 | 4 | 122.156064% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P16.00 | PUT | 16.00 | | | $0.01 / 8,151 | 0 | 0 | 133.651035% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 8,238 | 0 | 16 | 145.433770% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 8,149 | 0 | 0 | 157.534355% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P14.00 | PUT | 14.00 | $0.01 | | $0.01 / 7,862 | 0 | 2 | 182.817741% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |