SLV Option Chain
End of day data from February 9, 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 |
| SLV25Feb22C23.00 | CALL | 23.00 | $0.08 | $0.07 / 3,262 | $0.08 / 639 | 1,855 | 7,293 | 26.075608% | 0.070616 | -0.003777 | 0.142620 | 0.006282 | 0.000695 |
| SLV25Feb22C22.00 | CALL | 22.00 | $0.26 | $0.25 / 1,203 | $0.26 / 844 | 878 | 3,811 | 23.964085% | 0.322316 | -0.010037 | 0.378439 | 0.016670 | 0.003142 |
| SLV25Feb22P19.50 | PUT | 19.50 | $0.04 | $0.04 / 2,161 | $0.05 / 5,518 | 519 | 397 | 31.577730% | -0.011317 | -0.000826 | 0.031320 | 0.001380 | -0.000115 |
| SLV25Feb22C21.50 | CALL | 21.50 | $0.47 | $0.45 / 938 | $0.47 / 692 | 341 | 11,590 | 23.821008% | 0.524365 | -0.011161 | 0.420126 | 0.018506 | 0.005075 |
| SLV25Feb22C21.00 | CALL | 21.00 | $0.73 | $0.76 / 523 | $0.78 / 996 | 174 | 1,638 | 24.670241% | 0.724328 | -0.009396 | 0.352470 | 0.015526 | 0.006938 |
| SLV25Feb22C22.50 | CALL | 22.50 | $0.14 | $0.13 / 3,015 | $0.14 / 380 | 168 | 5,329 | 24.629155% | 0.165566 | -0.006955 | 0.262484 | 0.011562 | 0.001623 |
| SLV25Feb22P20.50 | PUT | 20.50 | $0.13 | $0.12 / 2,061 | $0.13 / 5,516 | 110 | 661 | 26.171208% | -0.126464 | -0.005770 | 0.218962 | 0.009645 | -0.001297 |
| SLV25Feb22P21.00 | PUT | 21.00 | $0.23 | $0.23 / 57 | $0.24 / 3,704 | 88 | 992 | 24.791574% | -0.275672 | -0.009279 | 0.352470 | 0.015526 | -0.002842 |
| SLV25Feb22P23.00 | PUT | 23.00 | $1.54 | $1.53 / 271 | $1.55 / 271 | 60 | 159 | 26.298803% | -0.929384 | -0.003649 | 0.142620 | 0.006282 | -0.010017 |
| SLV25Feb22P25.50 | PUT | 25.50 | $3.95 | $3.95 / 542 | $4.00 / 479 | 42 | 12 | 37.368252% | -0.999932 | 0.000134 | 0.000290 | 0.000013 | -0.011875 |
| SLV25Feb22C24.00 | CALL | 24.00 | $0.03 | $0.03 / 3,107 | $0.04 / 6,663 | 42 | 1,419 | 31.221007% | 0.007380 | -0.000570 | 0.021542 | 0.000949 | 0.000073 |
| SLV25Feb22P22.50 | PUT | 22.50 | $1.09 | $1.09 / 290 | $1.11 / 329 | 40 | 153 | 24.787259% | -0.834434 | -0.006830 | 0.262484 | 0.011562 | -0.008856 |
| SLV25Feb22C19.00 | CALL | 19.00 | $2.56 | $2.55 / 295 | $2.57 / 96 | 29 | 280 | 33.129049% | 0.997946 | -0.000286 | 0.006853 | 0.000302 | 0.008828 |
| SLV25Feb22C23.50 | CALL | 23.50 | $0.05 | $0.04 / 4,788 | $0.05 / 1,069 | 19 | 2,211 | 27.966050% | 0.025006 | -0.001633 | 0.061677 | 0.002717 | 0.000247 |
| SLV25Feb22P19.00 | PUT | 19.00 | $0.03 | $0.02 / 4,925 | $0.03 / 4,748 | 18 | 2,474 | 33.598320% | -0.002054 | -0.000181 | 0.006853 | 0.000302 | -0.000021 |
| SLV25Feb22P20.00 | PUT | 20.00 | $0.07 | $0.06 / 3,955 | $0.07 / 1,324 | 17 | 5,171 | 27.791633% | -0.044162 | -0.002597 | 0.098504 | 0.004339 | -0.000451 |
| SLV25Feb22C18.50 | CALL | 18.50 | $3.05 | $3.05 / 49 | $3.10 / 1,032 | 17 | 83 | 42.764807% | 0.999745 | -0.000129 | 0.001002 | 0.000044 | 0.008613 |
| SLV25Feb22P24.50 | PUT | 24.50 | $2.97 | $2.98 / 209 | $3.00 / 309 | 12 | 37 | 34.122648% | -0.998174 | -0.000027 | 0.006159 | 0.000271 | -0.011392 |
| SLV25Feb22P21.50 | PUT | 21.50 | $0.44 | $0.42 / 96 | $0.43 / 1,172 | 11 | 485 | 23.930835% | -0.475635 | -0.011041 | 0.420126 | 0.018506 | -0.004938 |
| SLV25Feb22P18.00 | PUT | 18.00 | $0.02 | $0.01 / 2,886 | $0.02 / 6,151 | 11 | 68 | 41.573079% | -0.000021 | -0.000003 | 0.000095 | 0.000004 | 0.000000 |
| SLV25Feb22C20.00 | CALL | 20.00 | $1.52 | $1.60 / 184 | $1.61 / 96 | 9 | 212 | 28.157239% | 0.955838 | -0.002708 | 0.098504 | 0.004339 | 0.008863 |
| SLV25Feb22P26.50 | PUT | 26.50 | $5.10 | $4.95 / 482 | $5.00 / 423 | 8 | 8 | 44.470467% | -0.999999 | 0.000147 | 0.000007 | 0.000000 | -0.012341 |
| SLV25Feb22P22.00 | PUT | 22.00 | $0.68 | $0.71 / 308 | $0.72 / 49 | 8 | 421 | 23.794544% | -0.677684 | -0.009914 | 0.378439 | 0.016670 | -0.007103 |
| SLV25Feb22C20.50 | CALL | 20.50 | $1.14 | $1.15 / 448 | $1.17 / 486 | 4 | 482 | 26.013698% | 0.873536 | -0.005884 | 0.218962 | 0.009645 | 0.008250 |
| SLV25Feb22C17.50 | CALL | 17.50 | $3.95 | $4.00 / 578 | $4.05 / 96 | 3 | 10 | 43.140724% | 0.999999 | -0.000097 | 0.000006 | 0.000000 | 0.008150 |
| SLV25Feb22P23.50 | PUT | 23.50 | $1.99 | $2.00 / 186 | $2.02 / 163 | 1 | 368 | 28.286501% | -0.974994 | -0.001502 | 0.061677 | 0.002717 | -0.010697 |
| SLV25Feb22P30.00 | PUT | 30.00 | $8.95 | $8.45 / 256 | $8.50 / 336 | 0 | 10 | 66.412445% | -1.000000 | 0.000167 | 0.000001 | 0.000000 | -0.013971 |
| SLV25Feb22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 6,460 | 0 | 231 | 64.365130% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 2,792 | 0 | 18 | 58.677474% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P29.00 | PUT | 29.00 | $8.05 | $7.45 / 414 | $7.50 / 411 | 0 | 34 | 60.530907% | -1.000000 | 0.000161 | 0.000001 | 0.000000 | -0.013506 |
| SLV25Feb22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 2,885 | 0 | 2,984 | 52.706044% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P28.00 | PUT | 28.00 | | $6.45 / 456 | $6.50 / 476 | 0 | 0 | 54.359495% | -1.000000 | 0.000156 | 0.000001 | 0.000000 | -0.013040 |
| SLV25Feb22P27.00 | PUT | 27.00 | $5.55 | $5.45 / 447 | $5.50 / 433 | 0 | 69 | 47.858149% | -1.000000 | 0.000150 | 0.000001 | 0.000000 | -0.012574 |
| SLV25Feb22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 1,960 | $0.02 / 6,003 | 0 | 1,193 | 49.079571% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C26.50 | CALL | 26.50 | $0.02 | $0.01 / 2,936 | $0.02 / 6,320 | 0 | 338 | 45.649964% | 0.000001 | 0.000000 | 0.000007 | 0.000000 | 0.000000 |
| SLV25Feb22C26.00 | CALL | 26.00 | $0.01 | $0.01 / 5,817 | $0.02 / 6,364 | 0 | 170 | 42.109197% | 0.000010 | -0.000001 | 0.000049 | 0.000002 | 0.000000 |
| SLV25Feb22P26.00 | PUT | 26.00 | $4.55 | $4.45 / 489 | $4.50 / 369 | 0 | 21 | 40.973530% | -0.999990 | 0.000143 | 0.000049 | 0.000002 | -0.012108 |
| SLV25Feb22C25.50 | CALL | 25.50 | $0.02 | $0.01 / 5,063 | $0.02 / 4,244 | 0 | 1,234 | 38.451800% | 0.000068 | -0.000008 | 0.000290 | 0.000013 | 0.000001 |
| SLV25Feb22P25.00 | PUT | 25.00 | $4.25 | $3.45 / 344 | $3.50 / 308 | 0 | 132 | 33.640325% | -0.999618 | 0.000100 | 0.001460 | 0.000064 | -0.011639 |
| SLV25Feb22C25.00 | CALL | 25.00 | $0.02 | $0.02 / 180 | $0.03 / 5,157 | 0 | 803 | 37.751591% | 0.000382 | -0.000039 | 0.001460 | 0.000064 | 0.000004 |
| SLV25Feb22C24.50 | CALL | 24.50 | $0.02 | $0.02 / 5,015 | $0.03 / 4,815 | 0 | 179 | 33.565712% | 0.001826 | -0.000163 | 0.006159 | 0.000271 | 0.000018 |
| SLV25Feb22P24.00 | PUT | 24.00 | $2.57 | $2.49 / 96 | $2.50 / 96 | 0 | 492 | 30.702880% | -0.992620 | -0.000437 | 0.021542 | 0.000949 | -0.011104 |
| SLV25Feb22C19.50 | CALL | 19.50 | $1.89 | $2.07 / 116 | $2.09 / 216 | 0 | 124 | 31.274903% | 0.988683 | -0.000935 | 0.031320 | 0.001380 | 0.008966 |
| SLV25Feb22P18.50 | PUT | 18.50 | $0.03 | $0.01 / 4,229 | $0.02 / 2,667 | 0 | 261 | 36.089801% | -0.000255 | -0.000026 | 0.001002 | 0.000044 | -0.000003 |
| SLV25Feb22C18.00 | CALL | 18.00 | $3.48 | $3.50 / 543 | $3.60 / 564 | 0 | 78 | 40.801085% | 0.999979 | -0.000103 | 0.000095 | 0.000004 | 0.008383 |
| SLV25Feb22P17.50 | PUT | 17.50 | $0.02 | | $0.01 / 2,741 | 0 | 37 | 44.405665% | -0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV25Feb22C17.00 | CALL | 17.00 | $3.75 | $4.50 / 523 | $4.55 / 136 | 0 | 21 | 48.465558% | 1.000000 | -0.000095 | 0.000001 | 0.000000 | 0.007917 |
| SLV25Feb22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 6,856 | 0 | 148 | 49.795277% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P16.50 | PUT | 16.50 | $0.01 | | $0.01 / 6,964 | 0 | 102 | 55.292199% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C16.50 | CALL | 16.50 | $4.80 | $5.00 / 487 | $5.05 / 196 | 0 | 212 | 53.900725% | 1.000000 | -0.000092 | 0.000001 | 0.000000 | 0.007684 |
| SLV25Feb22C16.00 | CALL | 16.00 | $5.35 | $5.50 / 482 | $5.55 / 59 | 0 | 9 | 59.463401% | 1.000000 | -0.000089 | 0.000001 | 0.000000 | 0.007451 |
| SLV25Feb22P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 7,457 | 0 | 115 | 60.912495% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C15.50 | CALL | 15.50 | | $6.00 / 478 | $6.05 / 83 | 0 | 0 | 65.168011% | 1.000000 | -0.000086 | 0.000001 | 0.000000 | 0.007218 |
| SLV25Feb22P15.50 | PUT | 15.50 | $0.01 | | $0.01 / 7,477 | 0 | 963 | 66.666020% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 7,491 | 0 | 1 | 72.575343% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C15.00 | CALL | 15.00 | $6.95 | $6.50 / 471 | $6.55 / 72 | 0 | 10 | 71.025798% | 1.000000 | -0.000083 | 0.000001 | 0.000000 | 0.006986 |
| SLV25Feb22C14.00 | CALL | 14.00 | | $7.50 / 276 | $7.60 / 257 | 0 | 0 | 88.405073% | 1.000000 | -0.000078 | 0.000001 | 0.000000 | 0.006520 |
| SLV25Feb22P14.00 | PUT | 14.00 | | | $0.01 / 7,511 | 0 | 0 | 84.905988% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |