SLV Option Chain
End of day data from February 11, 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 | $0.16 | $0.13 / 502 | $0.16 / 457 | 5,695 | 9,101 | 29.743512% | 0.104877 | -0.005422 | 0.203786 | 0.008040 | 0.000923 |
| SLV25Feb22C22.00 | CALL | 22.00 | $0.39 | $0.37 / 824 | $0.40 / 116 | 5,033 | 7,030 | 26.158227% | 0.434157 | -0.011787 | 0.441369 | 0.017414 | 0.003780 |
| SLV25Feb22C23.50 | CALL | 23.50 | $0.11 | $0.10 / 3 | $0.11 / 3,354 | 1,314 | 2,236 | 33.101077% | 0.037470 | -0.002436 | 0.091646 | 0.003616 | 0.000331 |
| SLV25Feb22C21.50 | CALL | 21.50 | $0.64 | $0.63 / 140 | $0.66 / 134 | 1,015 | 11,364 | 26.214533% | 0.654360 | -0.011096 | 0.413549 | 0.016316 | 0.005647 |
| SLV25Feb22C22.50 | CALL | 22.50 | $0.25 | $0.23 / 20 | $0.25 / 261 | 844 | 5,630 | 28.169679% | 0.236975 | -0.009226 | 0.346281 | 0.013662 | 0.002076 |
| SLV25Feb22P21.00 | PUT | 21.00 | $0.18 | $0.16 / 416 | $0.18 / 179 | 438 | 838 | 27.422485% | -0.165207 | -0.007346 | 0.278659 | 0.010994 | -0.001515 |
| SLV25Feb22C21.00 | CALL | 21.00 | $1.02 | $0.98 / 102 | $1.01 / 128 | 398 | 1,578 | 26.813678% | 0.834793 | -0.007558 | 0.278659 | 0.010994 | 0.007114 |
| SLV25Feb22P20.00 | PUT | 20.00 | $0.06 | $0.05 / 321 | $0.06 / 85 | 322 | 5,288 | 31.974754% | -0.015081 | -0.001127 | 0.042675 | 0.001684 | -0.000137 |
| SLV25Feb22P24.00 | PUT | 24.00 | $2.35 | $2.22 / 180 | $2.25 / 96 | 250 | 473 | 34.982104% | -0.989172 | -0.000608 | 0.032041 | 0.001264 | -0.009766 |
| SLV25Feb22P22.50 | PUT | 22.50 | $0.95 | $0.89 / 137 | $0.92 / 49 | 201 | 197 | 28.068329% | -0.763025 | -0.008998 | 0.346281 | 0.013662 | -0.007169 |
| SLV25Feb22C20.00 | CALL | 20.00 | $1.92 | $1.87 / 130 | $1.90 / 150 | 161 | 275 | 31.518922% | 0.984919 | -0.001330 | 0.042675 | 0.001684 | 0.008081 |
| SLV25Feb22P22.00 | PUT | 22.00 | $0.56 | $0.55 / 49 | $0.58 / 212 | 149 | 431 | 26.923747% | -0.565843 | -0.011564 | 0.441369 | 0.017414 | -0.005260 |
| SLV25Feb22P23.00 | PUT | 23.00 | $1.31 | $1.30 / 156 | $1.33 / 202 | 118 | 222 | 30.022891% | -0.895123 | -0.005189 | 0.203786 | 0.008040 | -0.008528 |
| SLV25Feb22C20.50 | CALL | 20.50 | $1.49 | $1.41 / 96 | $1.44 / 153 | 95 | 486 | 29.177082% | 0.941013 | -0.003688 | 0.131845 | 0.005202 | 0.007885 |
| SLV25Feb22C25.00 | CALL | 25.00 | $0.05 | $0.03 / 868 | $0.05 / 3,767 | 94 | 803 | 40.584724% | 0.000491 | -0.000052 | 0.001958 | 0.000077 | 0.000004 |
| SLV25Feb22P18.50 | PUT | 18.50 | $0.02 | $0.01 / 269 | $0.02 / 174 | 81 | 261 | 41.252246% | -0.000023 | -0.000003 | 0.000110 | 0.000004 | 0.000000 |
| SLV25Feb22P21.50 | PUT | 21.50 | $0.32 | $0.30 / 369 | $0.33 / 136 | 69 | 679 | 26.409658% | -0.345640 | -0.010878 | 0.413549 | 0.016316 | -0.003188 |
| SLV25Feb22C19.50 | CALL | 19.50 | $2.12 | $2.34 / 139 | $2.37 / 96 | 51 | 201 | 31.994695% | 0.997347 | -0.000440 | 0.009184 | 0.000362 | 0.007988 |
| SLV25Feb22C24.00 | CALL | 24.00 | $0.08 | $0.06 / 176 | $0.08 / 3,863 | 38 | 1,439 | 35.159274% | 0.010828 | -0.000851 | 0.032041 | 0.001264 | 0.000096 |
| SLV25Feb22P19.50 | PUT | 19.50 | $0.03 | $0.03 / 132 | $0.04 / 180 | 36 | 1,004 | 35.089540% | -0.002653 | -0.000243 | 0.009184 | 0.000362 | -0.000024 |
| SLV25Feb22P18.00 | PUT | 18.00 | $0.01 | | $0.02 / 2,646 | 30 | 71 | 49.245424% | -0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV25Feb22P23.50 | PUT | 23.50 | $2.06 | $1.75 / 157 | $1.78 / 96 | 27 | 368 | 32.451489% | -0.962530 | -0.002198 | 0.091646 | 0.003616 | -0.009325 |
| SLV25Feb22P20.50 | PUT | 20.50 | $0.09 | $0.09 / 121 | $0.10 / 163 | 23 | 737 | 29.496870% | -0.058987 | -0.003480 | 0.131845 | 0.005202 | -0.000539 |
| SLV25Feb22C19.00 | CALL | 19.00 | $2.82 | $2.83 / 135 | $2.86 / 136 | 16 | 351 | 34.328032% | 0.999691 | -0.000226 | 0.001274 | 0.000050 | 0.007804 |
| SLV25Feb22P24.50 | PUT | 24.50 | $2.85 | $2.71 / 28 | $2.74 / 152 | 14 | 71 | 38.962661% | -0.997455 | 0.000013 | 0.008848 | 0.000349 | -0.010044 |
| SLV25Feb22C24.50 | CALL | 24.50 | $0.06 | $0.04 / 732 | $0.06 / 1,992 | 8 | 281 | 37.557181% | 0.002545 | -0.000235 | 0.008848 | 0.000349 | 0.000023 |
| SLV25Feb22C30.00 | CALL | 30.00 | $0.01 | $0.01 / 186 | $0.02 / 2,101 | 3 | 231 | 69.499829% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C26.50 | CALL | 26.50 | $0.03 | $0.02 / 194 | $0.03 / 1,228 | 2 | 338 | 49.625366% | 0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV25Feb22C27.00 | CALL | 27.00 | $0.02 | $0.01 / 1,354 | $0.03 / 293 | 1 | 1,193 | 51.666107% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C25.50 | CALL | 25.50 | $0.03 | $0.02 / 1,102 | $0.04 / 1,114 | 1 | 1,235 | 42.798703% | 0.000078 | -0.000009 | 0.000352 | 0.000014 | 0.000001 |
| SLV25Feb22P25.00 | PUT | 25.00 | $3.50 | $3.20 / 136 | $3.25 / 289 | 1 | 132 | 44.049813% | -0.999509 | 0.000201 | 0.001958 | 0.000077 | -0.010268 |
| SLV25Feb22C18.00 | CALL | 18.00 | $3.87 | $3.80 / 309 | $3.85 / 156 | 1 | 43 | 42.250635% | 0.999999 | -0.000183 | 0.000006 | 0.000000 | 0.007396 |
| SLV25Feb22P30.00 | PUT | 30.00 | $8.50 | $8.15 / 309 | $8.20 / 132 | 0 | 28 | 65.618828% | -1.000000 | 0.000304 | 0.000001 | 0.000000 | -0.012327 |
| SLV25Feb22P29.00 | PUT | 29.00 | $8.05 | $7.15 / 330 | $7.25 / 518 | 0 | 34 | 71.461374% | -1.000000 | 0.000294 | 0.000001 | 0.000000 | -0.011916 |
| SLV25Feb22C29.00 | CALL | 29.00 | $0.01 | $0.01 / 259 | $0.02 / 93 | 0 | 18 | 63.174886% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C28.00 | CALL | 28.00 | $0.01 | $0.01 / 284 | $0.03 / 2,643 | 0 | 2,994 | 58.921044% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P28.00 | PUT | 28.00 | | $6.15 / 344 | $6.25 / 518 | 0 | 0 | 64.135244% | -1.000000 | 0.000284 | 0.000001 | 0.000000 | -0.011505 |
| SLV25Feb22P27.00 | PUT | 27.00 | $5.15 | $5.15 / 344 | $5.25 / 354 | 0 | 72 | 56.379035% | -1.000000 | 0.000274 | 0.000001 | 0.000000 | -0.011094 |
| SLV25Feb22P26.50 | PUT | 26.50 | $4.80 | $4.65 / 344 | $4.75 / 344 | 0 | 12 | 52.319290% | -0.999999 | 0.000268 | 0.000006 | 0.000000 | -0.010889 |
| SLV25Feb22P26.00 | PUT | 26.00 | $4.55 | $4.15 / 345 | $4.25 / 344 | 0 | 21 | 48.119725% | -0.999990 | 0.000262 | 0.000052 | 0.000002 | -0.010683 |
| SLV25Feb22C26.00 | CALL | 26.00 | $0.01 | $0.02 / 320 | $0.04 / 4,306 | 0 | 170 | 47.063934% | 0.000010 | -0.000001 | 0.000052 | 0.000002 | 0.000000 |
| SLV25Feb22P25.50 | PUT | 25.50 | $3.95 | $3.65 / 367 | $3.75 / 344 | 0 | 52 | 43.772198% | -0.999922 | 0.000249 | 0.000352 | 0.000014 | -0.010477 |
| SLV25Feb22P19.00 | PUT | 19.00 | $0.02 | $0.01 / 1,068 | $0.03 / 1,584 | 0 | 2,475 | 37.318987% | -0.000309 | -0.000034 | 0.001274 | 0.000050 | -0.000003 |
| SLV25Feb22C18.50 | CALL | 18.50 | $2.94 | $3.30 / 330 | $3.35 / 96 | 0 | 182 | 43.979068% | 0.999977 | -0.000190 | 0.000110 | 0.000004 | 0.007601 |
| SLV25Feb22P17.50 | PUT | 17.50 | $0.02 | | $0.02 / 4,257 | 0 | 37 | 55.325046% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C17.50 | CALL | 17.50 | $4.00 | $4.30 / 289 | $4.35 / 230 | 0 | 10 | 47.726154% | 1.000000 | -0.000177 | 0.000001 | 0.000000 | 0.007191 |
| SLV25Feb22C17.00 | CALL | 17.00 | $3.75 | $4.80 / 290 | $4.85 / 256 | 0 | 21 | 53.312928% | 1.000000 | -0.000172 | 0.000001 | 0.000000 | 0.006985 |
| SLV25Feb22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 273 | 0 | 148 | 55.592951% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P16.50 | PUT | 16.50 | $0.01 | | $0.01 / 286 | 0 | 102 | 61.415717% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C16.50 | CALL | 16.50 | $4.80 | $5.30 / 269 | $5.35 / 279 | 0 | 212 | 59.027819% | 1.000000 | -0.000167 | 0.000001 | 0.000000 | 0.006780 |
| SLV25Feb22C16.00 | CALL | 16.00 | $5.35 | $5.75 / 362 | $5.90 / 218 | 0 | 9 | 75.597958% | 1.000000 | -0.000162 | 0.000001 | 0.000000 | 0.006574 |
| SLV25Feb22P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 290 | 0 | 115 | 67.369516% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C15.50 | CALL | 15.50 | | $6.25 / 347 | $6.40 / 223 | 0 | 0 | 82.339483% | 1.000000 | -0.000157 | 0.000001 | 0.000000 | 0.006369 |
| SLV25Feb22P15.50 | PUT | 15.50 | $0.01 | | $0.01 / 292 | 0 | 963 | 73.470791% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 400 | 0 | 1 | 79.733733% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C15.00 | CALL | 15.00 | $6.70 | $6.75 / 606 | $6.90 / 569 | 0 | 0 | 89.260921% | 1.000000 | -0.000152 | 0.000001 | 0.000000 | 0.006163 |
| SLV25Feb22C14.00 | CALL | 14.00 | | $7.75 / 336 | $7.90 / 223 | 0 | 0 | 103.720144% | 1.000000 | -0.000142 | 0.000001 | 0.000000 | 0.005753 |
| SLV25Feb22P14.00 | PUT | 14.00 | | | $0.01 / 403 | 0 | 0 | 92.817731% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |