SLV Option Chain
End of day data from January 26, 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 |
SLV28Jan22P21.50 | PUT | 21.50 | $0.13 | $0.13 / 313 | $0.15 / 2,733 | 6,333 | 3,542 | 29.192514% | -0.296897 | -0.022662 | 0.879652 | 0.006809 | -0.000536 |
SLV28Jan22C22.50 | CALL | 22.50 | $0.03 | $0.03 / 2,576 | $0.04 / 390 | 6,210 | 8,412 | 32.494805% | 0.024136 | -0.003723 | 0.144244 | 0.001117 | 0.000043 |
SLV28Jan22C22.00 | CALL | 22.00 | $0.12 | $0.11 / 1,569 | $0.12 / 49 | 6,099 | 8,231 | 29.524789% | 0.231150 | -0.019986 | 0.774018 | 0.005992 | 0.000408 |
SLV28Jan22C23.00 | CALL | 23.00 | $0.02 | $0.01 / 3,064 | $0.02 / 3,181 | 3,524 | 14,506 | 38.145839% | 0.000717 | -0.000163 | 0.006305 | 0.000049 | 0.000001 |
SLV28Jan22P21.00 | PUT | 21.00 | $0.04 | $0.03 / 3,020 | $0.04 / 81 | 2,411 | 3,557 | 30.897187% | -0.033505 | -0.004885 | 0.189497 | 0.001467 | -0.000060 |
SLV28Jan22P22.00 | PUT | 22.00 | $0.40 | $0.38 / 552 | $0.40 / 191 | 1,349 | 3,984 | 26.654053% | -0.768850 | -0.019892 | 0.774018 | 0.005992 | -0.001400 |
SLV28Jan22C21.50 | CALL | 21.50 | $0.33 | $0.35 / 289 | $0.37 / 405 | 545 | 4,293 | 31.198979% | 0.703103 | -0.022753 | 0.879652 | 0.006809 | 0.001231 |
SLV28Jan22P22.50 | PUT | 22.50 | $0.84 | $0.80 / 208 | $0.82 / 96 | 494 | 5,316 | 26.349550% | -0.975864 | -0.003627 | 0.144244 | 0.001117 | -0.001807 |
SLV28Jan22C24.00 | CALL | 24.00 | $0.01 | | $0.01 / 3,317 | 221 | 6,759 | 55.661189% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C19.00 | CALL | 19.00 | $2.80 | $2.71 / 243 | $2.74 / 216 | 202 | 133 | 80.396585% | 1.000000 | -0.000081 | 0.000001 | 0.000000 | 0.001562 |
SLV28Jan22P26.00 | PUT | 26.00 | $4.30 | $4.25 / 461 | $4.30 / 522 | 198 | 19 | 90.941086% | -1.000000 | 0.000110 | 0.000001 | 0.000000 | -0.002137 |
SLV28Jan22P23.00 | PUT | 23.00 | $1.10 | $1.28 / 157 | $1.30 / 203 | 181 | 1,396 | 37.555023% | -0.999283 | -0.000065 | 0.006305 | 0.000049 | -0.001889 |
SLV28Jan22C21.00 | CALL | 21.00 | $0.78 | $0.75 / 245 | $0.77 / 95 | 178 | 4,854 | 35.567387% | 0.966495 | -0.004974 | 0.189497 | 0.001467 | 0.001666 |
SLV28Jan22C20.50 | CALL | 20.50 | $1.30 | $1.23 / 189 | $1.25 / 214 | 159 | 2,081 | 46.095533% | 0.999214 | -0.000264 | 0.006857 | 0.000053 | 0.001684 |
SLV28Jan22P20.00 | PUT | 20.00 | $0.01 | | $0.01 / 3,279 | 136 | 6,457 | 47.569371% | -0.000003 | -0.000001 | 0.000037 | 0.000000 | 0.000000 |
SLV28Jan22P24.50 | PUT | 24.50 | $2.47 | $2.77 / 214 | $2.79 / 155 | 133 | 376 | 58.868636% | -1.000000 | 0.000104 | 0.000001 | 0.000000 | -0.002014 |
SLV28Jan22C23.50 | CALL | 23.50 | $0.01 | | $0.01 / 186 | 132 | 5,986 | 45.791108% | 0.000006 | -0.000002 | 0.000071 | 0.000001 | 0.000000 |
SLV28Jan22C25.00 | CALL | 25.00 | $0.01 | | $0.01 / 5,217 | 114 | 3,043 | 74.082572% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C20.00 | CALL | 20.00 | $2.10 | $1.72 / 203 | $1.74 / 259 | 112 | 2,311 | 56.402019% | 0.999997 | -0.000086 | 0.000037 | 0.000000 | 0.001644 |
SLV28Jan22P25.00 | PUT | 25.00 | $3.22 | $3.25 / 423 | $3.30 / 394 | 87 | 238 | 73.795222% | -1.000000 | 0.000106 | 0.000001 | 0.000000 | -0.002055 |
SLV28Jan22C19.50 | CALL | 19.50 | $2.47 | $2.22 / 173 | $2.24 / 156 | 84 | 326 | 70.108054% | 1.000000 | -0.000083 | 0.000001 | 0.000000 | 0.001603 |
SLV28Jan22C24.50 | CALL | 24.50 | $0.01 | | $0.01 / 4,515 | 80 | 4,426 | 65.067063% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P23.50 | PUT | 23.50 | $1.69 | $1.78 / 49 | $1.80 / 179 | 78 | 452 | 48.625677% | -0.999994 | 0.000098 | 0.000071 | 0.000001 | -0.001931 |
SLV28Jan22P32.00 | PUT | 32.00 | $10.05 | $10.25 / 365 | $10.30 / 426 | 57 | 266 | 175.589588% | -1.000000 | 0.000136 | 0.000001 | 0.000000 | -0.002630 |
SLV28Jan22C18.50 | CALL | 18.50 | $3.30 | $3.20 / 365 | $3.25 / 408 | 57 | 83 | 93.707939% | 1.000000 | -0.000079 | 0.000001 | 0.000000 | 0.001521 |
SLV28Jan22P20.50 | PUT | 20.50 | $0.01 | $0.01 / 2,936 | $0.02 / 7,074 | 55 | 6,032 | 38.155595% | -0.000786 | -0.000177 | 0.006857 | 0.000053 | -0.000001 |
SLV28Jan22C18.00 | CALL | 18.00 | $3.80 | $3.70 / 437 | $3.75 / 319 | 51 | 308 | 107.152287% | 1.000000 | -0.000076 | 0.000001 | 0.000000 | 0.001479 |
SLV28Jan22C25.50 | CALL | 25.50 | $0.01 | | $0.01 / 5,192 | 50 | 970 | 82.758884% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P24.00 | PUT | 24.00 | $2.29 | $2.27 / 238 | $2.29 / 96 | 42 | 334 | 50.067196% | -1.000000 | 0.000102 | 0.000001 | 0.000000 | -0.001973 |
SLV28Jan22P31.00 | PUT | 31.00 | $9.05 | $9.25 / 344 | $9.30 / 349 | 39 | 87 | 163.125569% | -1.000000 | 0.000132 | 0.000001 | 0.000000 | -0.002548 |
SLV28Jan22C17.00 | CALL | 17.00 | $4.75 | $4.70 / 422 | $4.75 / 302 | 19 | 249 | 134.637458% | 1.000000 | -0.000072 | 0.000001 | 0.000000 | 0.001397 |
SLV28Jan22P25.50 | PUT | 25.50 | $3.60 | $3.75 / 347 | $3.80 / 384 | 15 | 111 | 82.519988% | -1.000000 | 0.000108 | 0.000001 | 0.000000 | -0.002096 |
SLV28Jan22P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 2,400 | 10 | 0 | 148.212537% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P30.00 | PUT | 30.00 | $8.05 | $8.25 / 316 | $8.30 / 302 | 9 | 54 | 150.103347% | -1.000000 | 0.000127 | 0.000001 | 0.000000 | -0.002466 |
SLV28Jan22P29.00 | PUT | 29.00 | $7.05 | $7.25 / 367 | $7.30 / 418 | 7 | 175 | 136.459131% | -1.000000 | 0.000123 | 0.000001 | 0.000000 | -0.002384 |
SLV28Jan22P28.00 | PUT | 28.00 | $6.00 | $6.25 / 236 | $6.30 / 302 | 6 | 74 | 122.119328% | -1.000000 | 0.000119 | 0.000001 | 0.000000 | -0.002301 |
SLV28Jan22C15.00 | CALL | 15.00 | $7.05 | $6.70 / 302 | $6.75 / 316 | 6 | 7 | 193.146654% | 1.000000 | -0.000064 | 0.000001 | 0.000000 | 0.001233 |
SLV28Jan22P26.50 | PUT | 26.50 | $4.60 | $4.75 / 316 | $4.80 / 302 | 4 | 88 | 99.088213% | -1.000000 | 0.000113 | 0.000001 | 0.000000 | -0.002178 |
SLV28Jan22C14.00 | CALL | 14.00 | $8.05 | $7.70 / 292 | $7.75 / 316 | 4 | 10 | 224.796552% | 1.000000 | -0.000059 | 0.000001 | 0.000000 | 0.001151 |
SLV28Jan22C17.50 | CALL | 17.50 | $4.55 | $4.20 / 437 | $4.25 / 375 | 1 | 409 | 120.780014% | 1.000000 | -0.000074 | 0.000001 | 0.000000 | 0.001438 |
SLV28Jan22C32.00 | CALL | 32.00 | $0.02 | | $0.01 / 5,853 | 0 | 52 | 175.320100% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 5,854 | 0 | 400 | 162.932857% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 5,854 | 0 | 38 | 149.983553% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 5,854 | 0 | 2,251 | 136.415797% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 5,856 | 0 | 2,950 | 122.152878% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P27.00 | PUT | 27.00 | $5.00 | $5.25 / 280 | $5.30 / 481 | 0 | 27 | 106.988522% | -1.000000 | 0.000115 | 0.000001 | 0.000000 | -0.002219 |
SLV28Jan22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 5,854 | 0 | 417 | 107.103442% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C26.50 | CALL | 26.50 | $0.02 | | $0.01 / 5,913 | 0 | 11 | 99.242743% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C26.00 | CALL | 26.00 | $0.01 | | $0.01 / 5,894 | 0 | 596 | 91.134231% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 3,320 | 0 | 1,042 | 59.717242% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 3,376 | 0 | 3,060 | 71.872109% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 4,375 | 0 | 2,751 | 84.103796% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 3,799 | 0 | 1,052 | 96.481767% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 2,400 | 0 | 57 | 109.043481% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 2,400 | 0 | 13 | 121.828113% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P16.50 | PUT | 16.50 | $0.03 | | $0.01 / 2,400 | 0 | 4 | 134.872281% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C16.50 | CALL | 16.50 | $5.45 | $5.20 / 422 | $5.25 / 355 | 0 | 173 | 148.764261% | 1.000000 | -0.000070 | 0.000001 | 0.000000 | 0.001356 |
SLV28Jan22C16.00 | CALL | 16.00 | $5.95 | $5.70 / 292 | $5.75 / 316 | 0 | 42 | 163.198809% | 1.000000 | -0.000068 | 0.000001 | 0.000000 | 0.001315 |
SLV28Jan22P15.50 | PUT | 15.50 | $0.02 | | $0.01 / 2,400 | 0 | 16 | 161.880646% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22C15.50 | CALL | 15.50 | $6.45 | $6.20 / 302 | $6.25 / 272 | 0 | 2 | 177.980570% | 1.000000 | -0.000066 | 0.000001 | 0.000000 | 0.001274 |
SLV28Jan22P15.00 | PUT | 15.00 | | | $0.01 / 2,400 | 0 | 0 | 175.911860% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV28Jan22P14.00 | PUT | 14.00 | $0.01 | | $0.01 / 2,400 | 0 | 2 | 205.208173% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |