SLV Option Chain
End of day data from January 31, 2022 for SLV options expired on February 25, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV25Feb22P15.50 | PUT | 15.50 | $0.01 | | $0.01 / 324 | 968 | 0 | 48.943464% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C21.00 | CALL | 21.00 | $0.50 | $0.50 / 187 | $0.51 / 2,054 | 619 | 1,531 | 27.216984% | 0.438188 | -0.008780 | 0.341858 | 0.021865 | 0.006229 |
| SLV25Feb22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 4,759 | $0.02 / 351 | 426 | 1,305 | 45.079708% | 0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV25Feb22C22.00 | CALL | 22.00 | $0.20 | $0.19 / 2,273 | $0.20 / 2,425 | 376 | 3,241 | 27.325417% | 0.160060 | -0.005411 | 0.211086 | 0.013501 | 0.002302 |
| SLV25Feb22C23.00 | CALL | 23.00 | $0.08 | $0.08 / 2,439 | $0.09 / 4,356 | 298 | 5,720 | 29.894077% | 0.036281 | -0.001768 | 0.069024 | 0.004415 | 0.000526 |
| SLV25Feb22P20.00 | PUT | 20.00 | $0.30 | $0.29 / 1,732 | $0.30 / 3,890 | 230 | 4,582 | 28.084167% | -0.234530 | -0.006782 | 0.266240 | 0.017028 | -0.003588 |
| SLV25Feb22C21.50 | CALL | 21.50 | $0.31 | $0.31 / 1,686 | $0.32 / 2,534 | 208 | 1,604 | 26.916032% | 0.281037 | -0.007504 | 0.292490 | 0.018707 | 0.004022 |
| SLV25Feb22P20.50 | PUT | 20.50 | $0.50 | $0.45 / 1,554 | $0.47 / 2,375 | 192 | 481 | 26.973086% | -0.390176 | -0.008468 | 0.332824 | 0.021287 | -0.006010 |
| SLV25Feb22P19.50 | PUT | 19.50 | $0.21 | $0.19 / 1 | $0.20 / 3,544 | 149 | 219 | 30.054355% | -0.118914 | -0.004395 | 0.172394 | 0.011026 | -0.001810 |
| SLV25Feb22P21.00 | PUT | 21.00 | $0.72 | $0.69 / 323 | $0.70 / 587 | 147 | 997 | 26.198444% | -0.561812 | -0.008681 | 0.341858 | 0.021865 | -0.008728 |
| SLV25Feb22C26.50 | CALL | 26.50 | $0.03 | $0.02 / 16 | $0.03 / 5,426 | 74 | 375 | 45.732036% | 0.000007 | -0.000001 | 0.000027 | 0.000002 | 0.000000 |
| SLV25Feb22C22.50 | CALL | 22.50 | $0.12 | $0.12 / 2,845 | $0.13 / 3,795 | 72 | 3,634 | 28.373524% | 0.080854 | -0.003331 | 0.129984 | 0.008314 | 0.001168 |
| SLV25Feb22P23.50 | PUT | 23.50 | $2.76 | $2.74 / 227 | $2.76 / 193 | 59 | 297 | 28.495723% | -0.985493 | -0.000706 | 0.031917 | 0.002041 | -0.016527 |
| SLV25Feb22P21.50 | PUT | 21.50 | $1.03 | $1.00 / 732 | $1.02 / 851 | 57 | 144 | 26.052382% | -0.718963 | -0.007402 | 0.292490 | 0.018707 | -0.011291 |
| SLV25Feb22P17.50 | PUT | 17.50 | $0.04 | $0.03 / 4,751 | $0.04 / 5,394 | 50 | 6 | 37.882796% | -0.000870 | -0.000066 | 0.002570 | 0.000164 | -0.000013 |
| SLV25Feb22C24.00 | CALL | 24.00 | $0.05 | $0.04 / 4,331 | $0.05 / 6,628 | 46 | 1,366 | 33.408659% | 0.005191 | -0.000332 | 0.012968 | 0.000829 | 0.000076 |
| SLV25Feb22C23.50 | CALL | 23.50 | $0.05 | $0.05 / 4,164 | $0.06 / 912 | 38 | 666 | 30.904578% | 0.014507 | -0.000817 | 0.031917 | 0.002041 | 0.000211 |
| SLV25Feb22P22.50 | PUT | 22.50 | $1.85 | $1.81 / 119 | $1.83 / 236 | 23 | 134 | 27.045653% | -0.919146 | -0.003224 | 0.129984 | 0.008314 | -0.014858 |
| SLV25Feb22C20.50 | CALL | 20.50 | $0.75 | $0.76 / 263 | $0.77 / 465 | 22 | 420 | 27.783287% | 0.609824 | -0.008565 | 0.332824 | 0.021287 | 0.008591 |
| SLV25Feb22P23.00 | PUT | 23.00 | $2.30 | $2.27 / 96 | $2.29 / 261 | 21 | 30 | 28.163588% | -0.963719 | -0.001659 | 0.069024 | 0.004415 | -0.015856 |
| SLV25Feb22P18.50 | PUT | 18.50 | $0.09 | $0.07 / 4,767 | $0.08 / 3,604 | 20 | 251 | 33.034061% | -0.016607 | -0.000915 | 0.035843 | 0.002292 | -0.000251 |
| SLV25Feb22C18.50 | CALL | 18.50 | $2.33 | $2.37 / 215 | $2.39 / 106 | 12 | 55 | 34.973735% | 0.983393 | -0.001002 | 0.035843 | 0.002292 | 0.012926 |
| SLV25Feb22P25.00 | PUT | 25.00 | $4.25 | $4.20 / 409 | $4.25 / 390 | 10 | 132 | 32.971341% | -0.999514 | 0.000080 | 0.001500 | 0.000096 | -0.017799 |
| SLV25Feb22P24.00 | PUT | 24.00 | $3.28 | $3.20 / 663 | $3.25 / 229 | 10 | 154 | 26.712042% | -0.994809 | -0.000218 | 0.012968 | 0.000829 | -0.017018 |
| SLV25Feb22C25.00 | CALL | 25.00 | $0.03 | $0.02 / 5,123 | $0.03 / 343 | 6 | 792 | 36.524645% | 0.000486 | -0.000038 | 0.001500 | 0.000096 | 0.000007 |
| SLV25Feb22P22.00 | PUT | 22.00 | $1.45 | $1.38 / 465 | $1.40 / 322 | 5 | 387 | 26.284778% | -0.839940 | -0.005307 | 0.211086 | 0.013501 | -0.013367 |
| SLV25Feb22C30.00 | CALL | 30.00 | $0.01 | $0.01 / 2,489 | $0.02 / 5,629 | 2 | 229 | 59.999343% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C20.00 | CALL | 20.00 | $1.14 | $1.09 / 309 | $1.10 / 241 | 2 | 198 | 28.741465% | 0.765470 | -0.006877 | 0.266240 | 0.017028 | 0.010657 |
| SLV25Feb22C19.50 | CALL | 19.50 | $1.48 | $1.48 / 254 | $1.50 / 130 | 2 | 124 | 30.539250% | 0.881086 | -0.004487 | 0.172394 | 0.011026 | 0.012079 |
| SLV25Feb22P19.00 | PUT | 19.00 | $0.13 | $0.11 / 4,471 | $0.12 / 110 | 2 | 2,422 | 30.939080% | -0.049603 | -0.002267 | 0.088887 | 0.005685 | -0.000752 |
| SLV25Feb22P30.00 | PUT | 30.00 | | $9.20 / 96 | $9.25 / 669 | 0 | 0 | 59.302501% | -1.000000 | 0.000142 | 0.000001 | 0.000000 | -0.021367 |
| SLV25Feb22C29.00 | CALL | 29.00 | $0.02 | $0.01 / 4,291 | $0.02 / 7,301 | 0 | 7 | 55.275583% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P29.00 | PUT | 29.00 | $8.05 | $8.20 / 96 | $8.25 / 631 | 0 | 34 | 54.550470% | -1.000000 | 0.000137 | 0.000001 | 0.000000 | -0.020655 |
| SLV25Feb22C28.00 | CALL | 28.00 | $0.05 | $0.01 / 4,847 | $0.02 / 3,673 | 0 | 2,944 | 50.309639% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P28.00 | PUT | 28.00 | | $7.20 / 155 | $7.25 / 676 | 0 | 0 | 49.577706% | -1.000000 | 0.000133 | 0.000001 | 0.000000 | -0.019943 |
| SLV25Feb22P27.00 | PUT | 27.00 | | $6.20 / 187 | $6.25 / 509 | 0 | 0 | 44.346569% | -0.999999 | 0.000128 | 0.000006 | 0.000000 | -0.019230 |
| SLV25Feb22P26.50 | PUT | 26.50 | | $5.70 / 241 | $5.75 / 532 | 0 | 0 | 41.626140% | -0.999993 | 0.000125 | 0.000027 | 0.000002 | -0.018874 |
| SLV25Feb22C26.00 | CALL | 26.00 | $0.03 | $0.02 / 3,095 | $0.03 / 6,953 | 0 | 160 | 42.762373% | 0.000031 | -0.000003 | 0.000113 | 0.000007 | 0.000000 |
| SLV25Feb22P26.00 | PUT | 26.00 | | $5.20 / 294 | $5.25 / 508 | 0 | 0 | 38.825821% | -0.999969 | 0.000120 | 0.000113 | 0.000007 | -0.018518 |
| SLV25Feb22P25.50 | PUT | 25.50 | $3.45 | $4.70 / 341 | $4.75 / 406 | 0 | 12 | 35.945972% | -0.999872 | 0.000110 | 0.000434 | 0.000028 | -0.018160 |
| SLV25Feb22C25.50 | CALL | 25.50 | $0.08 | $0.02 / 4,657 | $0.03 / 4,894 | 0 | 1,233 | 39.696432% | 0.000128 | -0.000011 | 0.000434 | 0.000028 | 0.000002 |
| SLV25Feb22P24.50 | PUT | 24.50 | $3.84 | $3.70 / 409 | $3.75 / 377 | 0 | 36 | 29.897288% | -0.998330 | -0.000003 | 0.004668 | 0.000299 | -0.017426 |
| SLV25Feb22C24.50 | CALL | 24.50 | $0.05 | $0.03 / 4,348 | $0.04 / 5,499 | 0 | 176 | 35.326093% | 0.001670 | -0.000119 | 0.004668 | 0.000299 | 0.000024 |
| SLV25Feb22C19.00 | CALL | 19.00 | $1.86 | $1.91 / 365 | $1.93 / 96 | 0 | 264 | 32.408051% | 0.950397 | -0.002357 | 0.088887 | 0.005685 | 0.012781 |
| SLV25Feb22C18.00 | CALL | 18.00 | $4.01 | $2.85 / 96 | $2.87 / 247 | 0 | 7 | 38.521466% | 0.995647 | -0.000368 | 0.011082 | 0.000709 | 0.012755 |
| SLV25Feb22P18.00 | PUT | 18.00 | $0.07 | $0.05 / 374 | $0.06 / 6,285 | 0 | 66 | 36.059944% | -0.004353 | -0.000283 | 0.011082 | 0.000709 | -0.000066 |
| SLV25Feb22C17.50 | CALL | 17.50 | $3.10 | $3.30 / 640 | $3.35 / 145 | 0 | 10 | 38.467730% | 0.999130 | -0.000149 | 0.002570 | 0.000164 | 0.012451 |
| SLV25Feb22C17.00 | CALL | 17.00 | $3.70 | $3.80 / 394 | $3.85 / 375 | 0 | 20 | 43.744089% | 0.999871 | -0.000092 | 0.000437 | 0.000028 | 0.012106 |
| SLV25Feb22P17.00 | PUT | 17.00 | $0.03 | $0.02 / 6,636 | $0.03 / 5,846 | 0 | 87 | 40.550234% | -0.000129 | -0.000011 | 0.000437 | 0.000028 | -0.000002 |
| SLV25Feb22C16.50 | CALL | 16.50 | | $4.30 / 319 | $4.35 / 435 | 0 | 0 | 49.099007% | 0.999986 | -0.000080 | 0.000053 | 0.000003 | 0.011752 |
| SLV25Feb22P16.50 | PUT | 16.50 | $0.03 | $0.01 / 6,825 | $0.02 / 3,277 | 0 | 2 | 42.024712% | -0.000014 | -0.000001 | 0.000053 | 0.000003 | 0.000000 |
| SLV25Feb22P16.00 | PUT | 16.00 | $0.01 | $0.01 / 5,571 | $0.02 / 7,551 | 0 | 40 | 46.853647% | -0.000001 | 0.000000 | 0.000004 | 0.000000 | 0.000000 |
| SLV25Feb22C16.00 | CALL | 16.00 | | $4.80 / 289 | $4.85 / 685 | 0 | 0 | 54.552626% | 0.999999 | -0.000076 | 0.000004 | 0.000000 | 0.011396 |
| SLV25Feb22C15.50 | CALL | 15.50 | | $5.30 / 236 | $5.35 / 686 | 0 | 0 | 60.118619% | 1.000000 | -0.000073 | 0.000001 | 0.000000 | 0.011040 |
| SLV25Feb22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 2,979 | 0 | 1 | 53.774647% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C15.00 | CALL | 15.00 | $6.95 | $5.80 / 136 | $5.85 / 628 | 0 | 10 | 65.820328% | 1.000000 | -0.000071 | 0.000001 | 0.000000 | 0.010684 |