SLV Option Chain
End of day data from February 8, 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 |
| SLV25Feb22C21.50 | CALL | 21.50 | $0.44 | $0.44 / 96 | $0.45 / 601 | 1,503 | 10,504 | 24.755847% | 0.487556 | -0.010860 | 0.409026 | 0.018990 | 0.004977 |
| SLV25Feb22C22.00 | CALL | 22.00 | $0.25 | $0.24 / 1,443 | $0.25 / 336 | 542 | 3,769 | 24.458137% | 0.295663 | -0.009391 | 0.354294 | 0.016449 | 0.003039 |
| SLV25Feb22C21.00 | CALL | 21.00 | $0.73 | $0.73 / 143 | $0.74 / 224 | 356 | 1,633 | 25.452548% | 0.686666 | -0.009684 | 0.363567 | 0.016879 | 0.006942 |
| SLV25Feb22C22.50 | CALL | 22.50 | $0.14 | $0.13 / 3,164 | $0.14 / 1,034 | 347 | 5,071 | 25.300087% | 0.151208 | -0.006367 | 0.240449 | 0.011163 | 0.001562 |
| SLV25Feb22C23.00 | CALL | 23.00 | $0.08 | $0.07 / 3,442 | $0.08 / 239 | 264 | 7,342 | 26.481408% | 0.064917 | -0.003439 | 0.129934 | 0.006032 | 0.000673 |
| SLV25Feb22P20.00 | PUT | 20.00 | $0.09 | $0.08 / 4,173 | $0.09 / 3,745 | 127 | 5,095 | 28.074207% | -0.059416 | -0.003193 | 0.121260 | 0.005630 | -0.000641 |
| SLV25Feb22P20.50 | PUT | 20.50 | $0.16 | $0.15 / 1,892 | $0.16 / 2,955 | 121 | 696 | 26.361297% | -0.154692 | -0.006424 | 0.244109 | 0.011333 | -0.001676 |
| SLV25Feb22C20.50 | CALL | 20.50 | $1.11 | $1.10 / 347 | $1.12 / 719 | 116 | 505 | 26.919966% | 0.845308 | -0.006549 | 0.244109 | 0.011333 | 0.008433 |
| SLV25Feb22C20.00 | CALL | 20.00 | $1.53 | $1.54 / 49 | $1.55 / 221 | 112 | 220 | 29.345986% | 0.940584 | -0.003315 | 0.121260 | 0.005630 | 0.009221 |
| SLV25Feb22P21.50 | PUT | 21.50 | $0.48 | $0.48 / 950 | $0.49 / 509 | 81 | 459 | 24.090629% | -0.512444 | -0.010728 | 0.409026 | 0.018990 | -0.005625 |
| SLV25Feb22P24.00 | PUT | 24.00 | $2.57 | $2.57 / 270 | $2.59 / 225 | 68 | 424 | 29.831015% | -0.992876 | -0.000390 | 0.020300 | 0.000942 | -0.011760 |
| SLV25Feb22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 3,048 | 63 | 90 | 47.669285% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P22.50 | PUT | 22.50 | $1.15 | $1.17 / 405 | $1.19 / 435 | 55 | 141 | 24.738698% | -0.848792 | -0.006230 | 0.240449 | 0.011163 | -0.009533 |
| SLV25Feb22P18.50 | PUT | 18.50 | $0.03 | $0.02 / 3,095 | $0.03 / 7,706 | 50 | 261 | 37.450334% | -0.000529 | -0.000051 | 0.001920 | 0.000089 | -0.000006 |
| SLV25Feb22P22.00 | PUT | 22.00 | $0.79 | $0.78 / 835 | $0.80 / 518 | 49 | 437 | 24.017434% | -0.704337 | -0.009256 | 0.354294 | 0.016449 | -0.007809 |
| SLV25Feb22P21.00 | PUT | 21.00 | $0.28 | $0.27 / 967 | $0.28 / 206 | 45 | 1,002 | 24.726860% | -0.313334 | -0.009556 | 0.363567 | 0.016879 | -0.003413 |
| SLV25Feb22C24.00 | CALL | 24.00 | $0.04 | $0.03 / 5,132 | $0.04 / 5,387 | 44 | 1,385 | 31.278207% | 0.007124 | -0.000537 | 0.020300 | 0.000942 | 0.000074 |
| SLV25Feb22C23.50 | CALL | 23.50 | $0.05 | $0.04 / 5,622 | $0.05 / 273 | 31 | 2,207 | 28.178035% | 0.023415 | -0.001501 | 0.056742 | 0.002634 | 0.000243 |
| SLV25Feb22C19.00 | CALL | 19.00 | $2.50 | $2.48 / 222 | $2.50 / 359 | 21 | 276 | 35.515758% | 0.996406 | -0.000407 | 0.011040 | 0.000513 | 0.009330 |
| SLV25Feb22C18.00 | CALL | 18.00 | $3.48 | $3.45 / 418 | $3.50 / 463 | 15 | 73 | 44.052573% | 0.999947 | -0.000116 | 0.000223 | 0.000010 | 0.008875 |
| SLV25Feb22P23.50 | PUT | 23.50 | $2.10 | $2.08 / 253 | $2.10 / 137 | 11 | 369 | 27.046315% | -0.976585 | -0.001357 | 0.056742 | 0.002634 | -0.011344 |
| SLV25Feb22P26.50 | PUT | 26.50 | $5.10 | $5.05 / 133 | $5.10 / 654 | 8 | 0 | 48.153364% | -0.999998 | 0.000162 | 0.000009 | 0.000000 | -0.013067 |
| SLV25Feb22P26.00 | PUT | 26.00 | $4.55 | $4.55 / 161 | $4.60 / 615 | 7 | 14 | 44.540760% | -0.999987 | 0.000157 | 0.000058 | 0.000003 | -0.012820 |
| SLV25Feb22P19.50 | PUT | 19.50 | $0.05 | $0.05 / 3,054 | $0.06 / 6,525 | 7 | 397 | 31.201085% | -0.017146 | -0.001148 | 0.043563 | 0.002022 | -0.000184 |
| SLV25Feb22C25.00 | CALL | 25.00 | $0.02 | $0.02 / 1,815 | $0.03 / 5,737 | 5 | 803 | 37.545815% | 0.000406 | -0.000040 | 0.001502 | 0.000070 | 0.000004 |
| SLV25Feb22P19.00 | PUT | 19.00 | $0.04 | $0.03 / 3,654 | $0.04 / 7,007 | 5 | 2,469 | 33.997991% | -0.003594 | -0.000291 | 0.011040 | 0.000513 | -0.000039 |
| SLV25Feb22P27.00 | PUT | 27.00 | $5.55 | $5.55 / 125 | $5.60 / 654 | 3 | 69 | 51.656578% | -1.000000 | 0.000165 | 0.000001 | 0.000000 | -0.013314 |
| SLV25Feb22P23.00 | PUT | 23.00 | $1.63 | $1.61 / 292 | $1.63 / 276 | 3 | 158 | 25.697645% | -0.935083 | -0.003298 | 0.129934 | 0.006032 | -0.010668 |
| SLV25Feb22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 2,928 | 1 | 17 | 57.740569% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P30.00 | PUT | 30.00 | $8.95 | $8.50 / 603 | $8.60 / 597 | 0 | 10 | 61.777339% | -1.000000 | 0.000183 | 0.000001 | 0.000000 | -0.014793 |
| SLV25Feb22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 2,755 | 0 | 231 | 63.259413% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P29.00 | PUT | 29.00 | $8.05 | $7.50 / 660 | $7.60 / 654 | 0 | 34 | 56.262745% | -1.000000 | 0.000177 | 0.000001 | 0.000000 | -0.014300 |
| SLV25Feb22P28.00 | PUT | 28.00 | | $6.50 / 660 | $6.60 / 654 | 0 | 0 | 50.487677% | -1.000000 | 0.000171 | 0.000001 | 0.000000 | -0.013807 |
| SLV25Feb22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 2,071 | 0 | 2,984 | 51.943541% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 2,973 | $0.02 / 7,272 | 0 | 1,193 | 48.463632% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C26.50 | CALL | 26.50 | $0.02 | $0.01 / 5,213 | $0.02 / 7,564 | 0 | 338 | 45.138974% | 0.000002 | 0.000000 | 0.000009 | 0.000000 | 0.000000 |
| SLV25Feb22C26.00 | CALL | 26.00 | $0.01 | $0.01 / 5,055 | $0.02 / 5,282 | 0 | 170 | 41.706154% | 0.000013 | -0.000002 | 0.000058 | 0.000003 | 0.000000 |
| SLV25Feb22C25.50 | CALL | 25.50 | $0.02 | $0.01 / 5,531 | $0.02 / 2,592 | 0 | 1,234 | 38.161404% | 0.000077 | -0.000008 | 0.000318 | 0.000015 | 0.000001 |
| SLV25Feb22P25.50 | PUT | 25.50 | $4.87 | $4.05 / 166 | $4.10 / 458 | 0 | 12 | 40.805394% | -0.999923 | 0.000147 | 0.000318 | 0.000015 | -0.012573 |
| SLV25Feb22P25.00 | PUT | 25.00 | $4.25 | $3.55 / 226 | $3.60 / 512 | 0 | 132 | 36.935644% | -0.999594 | 0.000113 | 0.001502 | 0.000070 | -0.012323 |
| SLV25Feb22P24.50 | PUT | 24.50 | $3.50 | $3.05 / 340 | $3.10 / 354 | 0 | 37 | 32.914483% | -0.998161 | -0.000010 | 0.006026 | 0.000280 | -0.012062 |
| SLV25Feb22C24.50 | CALL | 24.50 | $0.02 | $0.02 / 5,845 | $0.03 / 5,117 | 0 | 179 | 33.493132% | 0.001839 | -0.000159 | 0.006026 | 0.000280 | 0.000019 |
| SLV25Feb22C19.50 | CALL | 19.50 | $1.89 | $2.00 / 136 | $2.02 / 176 | 0 | 124 | 32.282440% | 0.982854 | -0.001267 | 0.043563 | 0.002022 | 0.009431 |
| SLV25Feb22C18.50 | CALL | 18.50 | $2.82 | $2.97 / 126 | $2.99 / 236 | 0 | 83 | 39.471145% | 0.999471 | -0.000164 | 0.001920 | 0.000089 | 0.009117 |
| SLV25Feb22P18.00 | PUT | 18.00 | $0.03 | $0.01 / 3,902 | $0.02 / 6,428 | 0 | 68 | 39.619085% | -0.000053 | -0.000006 | 0.000223 | 0.000010 | -0.000001 |
| SLV25Feb22P17.50 | PUT | 17.50 | $0.02 | $0.01 / 2,112 | $0.02 / 8,127 | 0 | 37 | 45.033863% | -0.000003 | 0.000000 | 0.000017 | 0.000001 | 0.000000 |
| SLV25Feb22C17.50 | CALL | 17.50 | $3.80 | $3.95 / 236 | $4.00 / 300 | 0 | 10 | 49.931310% | 0.999997 | -0.000107 | 0.000017 | 0.000001 | 0.008629 |
| SLV25Feb22C17.00 | CALL | 17.00 | $3.75 | $4.45 / 245 | $4.50 / 567 | 0 | 21 | 55.902299% | 1.000000 | -0.000104 | 0.000001 | 0.000000 | 0.008383 |
| SLV25Feb22P16.50 | PUT | 16.50 | $0.01 | | $0.01 / 7,002 | 0 | 102 | 53.020354% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C16.50 | CALL | 16.50 | $4.80 | $4.95 / 176 | $5.00 / 597 | 0 | 212 | 61.983090% | 1.000000 | -0.000101 | 0.000001 | 0.000000 | 0.008136 |
| SLV25Feb22C16.00 | CALL | 16.00 | $5.35 | $5.40 / 268 | $5.50 / 262 | 0 | 9 | 51.079918% | 1.000000 | -0.000098 | 0.000001 | 0.000000 | 0.007890 |
| SLV25Feb22P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 7,483 | 0 | 115 | 58.493014% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P15.50 | PUT | 15.50 | $0.01 | | $0.01 / 7,511 | 0 | 963 | 64.090967% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C15.50 | CALL | 15.50 | | $5.90 / 267 | $6.00 / 295 | 0 | 0 | 56.187798% | 1.000000 | -0.000095 | 0.000001 | 0.000000 | 0.007643 |
| SLV25Feb22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 7,530 | 0 | 1 | 69.839439% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C15.00 | CALL | 15.00 | $6.95 | $6.40 / 267 | $6.50 / 331 | 0 | 10 | 61.445005% | 1.000000 | -0.000092 | 0.000001 | 0.000000 | 0.007396 |
| SLV25Feb22C14.00 | CALL | 14.00 | | $7.40 / 270 | $7.50 / 331 | 0 | 0 | 72.466414% | 1.000000 | -0.000086 | 0.000001 | 0.000000 | 0.006903 |
| SLV25Feb22P14.00 | PUT | 14.00 | | | $0.01 / 7,550 | 0 | 0 | 81.835134% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |