SLV Option Chain
End of day data from February 15, 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 |
| SLV25Feb22C22.00 | CALL | 22.00 | $0.25 | $0.23 / 39 | $0.25 / 262 | 10,366 | 10,765 | 26.931013% | 0.311153 | -0.012314 | 0.463220 | 0.013253 | 0.001981 |
| SLV25Feb22C21.00 | CALL | 21.00 | $0.78 | $0.76 / 40 | $0.79 / 25 | 2,616 | 1,702 | 27.139078% | 0.795298 | -0.009996 | 0.372135 | 0.010647 | 0.004968 |
| SLV25Feb22C22.50 | CALL | 22.50 | $0.13 | $0.12 / 332 | $0.14 / 261 | 2,102 | 6,392 | 28.783934% | 0.129437 | -0.007339 | 0.276480 | 0.007910 | 0.000828 |
| SLV25Feb22C21.50 | CALL | 21.50 | $0.44 | $0.43 / 68 | $0.46 / 44 | 777 | 8,039 | 26.068145% | 0.562976 | -0.013770 | 0.516440 | 0.014776 | 0.003557 |
| SLV25Feb22P19.00 | PUT | 19.00 | $0.02 | $0.01 / 405 | $0.02 / 61 | 755 | 2,515 | 38.918056% | -0.000126 | -0.000017 | 0.000646 | 0.000018 | -0.000001 |
| SLV25Feb22P21.00 | PUT | 21.00 | $0.15 | $0.15 / 223 | $0.16 / 1 | 557 | 1,434 | 26.083822% | -0.204702 | -0.009802 | 0.372135 | 0.010647 | -0.001360 |
| SLV25Feb22P21.50 | PUT | 21.50 | $0.33 | $0.31 / 68 | $0.34 / 83 | 519 | 861 | 25.204380% | -0.437024 | -0.013571 | 0.516440 | 0.014776 | -0.002922 |
| SLV25Feb22C23.50 | CALL | 23.50 | $0.06 | $0.04 / 400 | $0.06 / 342 | 500 | 3,409 | 34.629066% | 0.009122 | -0.000855 | 0.032241 | 0.000922 | 0.000059 |
| SLV25Feb22C23.00 | CALL | 23.00 | $0.07 | $0.07 / 340 | $0.08 / 1 | 442 | 9,868 | 31.267861% | 0.039927 | -0.002991 | 0.112796 | 0.003227 | 0.000256 |
| SLV25Feb22C20.50 | CALL | 20.50 | $1.21 | $1.18 / 20 | $1.23 / 20 | 344 | 481 | 30.938924% | 0.934150 | -0.004618 | 0.167897 | 0.004804 | 0.005742 |
| SLV25Feb22P19.50 | PUT | 19.50 | $0.03 | $0.02 / 403 | $0.04 / 540 | 222 | 1,041 | 36.793589% | -0.001729 | -0.000192 | 0.007280 | 0.000208 | -0.000011 |
| SLV25Feb22C24.00 | CALL | 24.00 | $0.04 | $0.03 / 333 | $0.04 / 28 | 166 | 1,615 | 37.873438% | 0.001554 | -0.000175 | 0.006605 | 0.000189 | 0.000010 |
| SLV25Feb22P20.50 | PUT | 20.50 | $0.08 | $0.07 / 268 | $0.09 / 275 | 139 | 869 | 28.885006% | -0.065850 | -0.004428 | 0.167897 | 0.004804 | -0.000435 |
| SLV25Feb22P22.00 | PUT | 22.00 | $0.62 | $0.60 / 44 | $0.62 / 1 | 126 | 586 | 25.297310% | -0.688847 | -0.012110 | 0.463220 | 0.013253 | -0.004649 |
| SLV25Feb22C19.50 | CALL | 19.50 | $2.16 | $2.12 / 20 | $2.17 / 20 | 113 | 243 | 38.715407% | 0.998271 | -0.000373 | 0.007280 | 0.000208 | 0.005865 |
| SLV25Feb22P24.00 | PUT | 24.00 | $2.42 | $2.39 / 20 | $2.43 / 6 | 101 | 691 | 33.113387% | -0.998446 | 0.000047 | 0.006605 | 0.000189 | -0.007222 |
| SLV25Feb22C24.50 | CALL | 24.50 | $0.03 | $0.02 / 400 | $0.04 / 534 | 100 | 338 | 42.284795% | 0.000199 | -0.000026 | 0.000991 | 0.000028 | 0.000001 |
| SLV25Feb22C20.00 | CALL | 20.00 | $1.60 | $1.64 / 20 | $1.69 / 20 | 72 | 328 | 34.525030% | 0.986335 | -0.001394 | 0.045815 | 0.001311 | 0.005937 |
| SLV25Feb22P23.00 | PUT | 23.00 | $1.44 | $1.43 / 20 | $1.48 / 20 | 69 | 312 | 29.618171% | -0.960073 | -0.002778 | 0.112796 | 0.003227 | -0.006674 |
| SLV25Feb22P22.50 | PUT | 22.50 | $0.99 | $0.99 / 17 | $1.02 / 11 | 59 | 257 | 27.138625% | -0.870563 | -0.007130 | 0.276480 | 0.007910 | -0.005952 |
| SLV25Feb22P20.00 | PUT | 20.00 | $0.05 | $0.04 / 256 | $0.05 / 7 | 56 | 5,327 | 32.337160% | -0.013665 | -0.001209 | 0.045815 | 0.001311 | -0.000090 |
| SLV25Feb22C17.50 | CALL | 17.50 | $4.15 | $4.10 / 10 | $4.15 / 20 | 34 | 10 | 61.173112% | 1.000000 | -0.000162 | 0.000001 | 0.000000 | 0.005273 |
| SLV25Feb22P26.00 | PUT | 26.00 | $4.40 | $4.35 / 167 | $4.45 / 223 | 33 | 21 | 46.908683% | -1.000000 | 0.000241 | 0.000001 | 0.000000 | -0.007835 |
| SLV25Feb22P18.50 | PUT | 18.50 | $0.01 | | $0.02 / 445 | 20 | 331 | 47.902101% | -0.000005 | -0.000001 | 0.000031 | 0.000001 | 0.000000 |
| SLV25Feb22C18.00 | CALL | 18.00 | $3.65 | $3.60 / 10 | $3.65 / 20 | 12 | 44 | 54.089749% | 1.000000 | -0.000167 | 0.000001 | 0.000000 | 0.005424 |
| SLV25Feb22C25.50 | CALL | 25.50 | $0.02 | $0.01 / 414 | $0.02 / 250 | 10 | 1,336 | 47.008892% | 0.000001 | 0.000000 | 0.000009 | 0.000000 | 0.000000 |
| SLV25Feb22C19.00 | CALL | 19.00 | $2.66 | $2.61 / 10 | $2.66 / 10 | 9 | 343 | 43.586826% | 0.999874 | -0.000193 | 0.000646 | 0.000018 | 0.005725 |
| SLV25Feb22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 116 | 8 | 74 | 49.356463% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P23.50 | PUT | 23.50 | $2.09 | $1.90 / 13 | $1.96 / 10 | 7 | 388 | 32.334163% | -0.990878 | -0.000637 | 0.032241 | 0.000922 | -0.007023 |
| SLV25Feb22P24.50 | PUT | 24.50 | $2.91 | $2.88 / 5 | $2.93 / 10 | 6 | 71 | 36.293529% | -0.999801 | 0.000201 | 0.000991 | 0.000028 | -0.007382 |
| SLV25Feb22P31.00 | PUT | 31.00 | | $9.35 / 117 | $9.45 / 106 | 0 | 0 | 84.014661% | -1.000000 | 0.000287 | 0.000001 | 0.000000 | -0.009342 |
| SLV25Feb22C31.00 | CALL | 31.00 | | | $0.01 / 434 | 0 | 0 | 86.063191% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 357 | 0 | 235 | 79.309880% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P30.00 | PUT | 30.00 | $8.50 | $8.35 / 49 | $8.45 / 142 | 0 | 28 | 77.272014% | -1.000000 | 0.000278 | 0.000001 | 0.000000 | -0.009040 |
| SLV25Feb22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 312 | 0 | 39 | 72.237447% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P29.00 | PUT | 29.00 | $8.05 | $7.35 / 63 | $7.45 / 129 | 0 | 34 | 70.229239% | -1.000000 | 0.000269 | 0.000001 | 0.000000 | -0.008739 |
| SLV25Feb22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 7 | 0 | 2,994 | 64.799251% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P28.00 | PUT | 28.00 | | $6.35 / 96 | $6.45 / 84 | 0 | 0 | 62.852705% | -1.000000 | 0.000259 | 0.000001 | 0.000000 | -0.008437 |
| SLV25Feb22P27.00 | PUT | 27.00 | $5.15 | $5.35 / 120 | $5.45 / 94 | 0 | 72 | 55.099195% | -1.000000 | 0.000250 | 0.000001 | 0.000000 | -0.008136 |
| SLV25Feb22C27.00 | CALL | 27.00 | $0.01 | | $0.02 / 628 | 0 | 1,194 | 62.872821% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P26.50 | PUT | 26.50 | $4.80 | $4.85 / 95 | $4.95 / 65 | 0 | 12 | 51.062091% | -1.000000 | 0.000245 | 0.000001 | 0.000000 | -0.007985 |
| SLV25Feb22C26.50 | CALL | 26.50 | $0.02 | $0.01 / 69 | $0.02 / 374 | 0 | 341 | 55.974514% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C26.00 | CALL | 26.00 | $0.02 | $0.01 / 79 | $0.02 / 342 | 0 | 170 | 51.567127% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P25.50 | PUT | 25.50 | $3.95 | $3.85 / 127 | $3.95 / 101 | 0 | 52 | 42.626582% | -0.999999 | 0.000236 | 0.000009 | 0.000000 | -0.007684 |
| SLV25Feb22P25.00 | PUT | 25.00 | $3.03 | $3.35 / 157 | $3.45 / 101 | 0 | 131 | 38.203910% | -0.999980 | 0.000229 | 0.000111 | 0.000003 | -0.007533 |
| SLV25Feb22C25.00 | CALL | 25.00 | $0.04 | $0.01 / 539 | $0.03 / 414 | 0 | 885 | 44.327142% | 0.000020 | -0.000003 | 0.000111 | 0.000003 | 0.000000 |
| SLV25Feb22C18.50 | CALL | 18.50 | $3.45 | $3.10 / 10 | $3.20 / 216 | 0 | 193 | 55.385159% | 0.999995 | -0.000172 | 0.000031 | 0.000001 | 0.005575 |
| SLV25Feb22P17.50 | PUT | 17.50 | $0.02 | | $0.01 / 349 | 0 | 37 | 55.932631% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 574 | 0 | 152 | 62.623152% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C17.00 | CALL | 17.00 | $3.75 | $4.60 / 10 | $4.65 / 10 | 0 | 21 | 68.378116% | 1.000000 | -0.000157 | 0.000001 | 0.000000 | 0.005123 |
| SLV25Feb22P16.50 | PUT | 16.50 | $0.01 | | $0.01 / 609 | 0 | 102 | 69.450238% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C16.50 | CALL | 16.50 | $4.80 | $5.10 / 10 | $5.15 / 10 | 0 | 212 | 75.730714% | 1.000000 | -0.000153 | 0.000001 | 0.000000 | 0.004972 |
| SLV25Feb22P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 644 | 0 | 115 | 76.426518% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C16.00 | CALL | 16.00 | $5.35 | $5.60 / 10 | $5.65 / 10 | 0 | 9 | 83.240273% | 1.000000 | -0.000148 | 0.000001 | 0.000000 | 0.004821 |
| SLV25Feb22P15.50 | PUT | 15.50 | $0.01 | | $0.01 / 689 | 0 | 963 | 83.574512% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C15.50 | CALL | 15.50 | | $6.10 / 10 | $6.15 / 10 | 0 | 0 | 90.934468% | 1.000000 | -0.000144 | 0.000001 | 0.000000 | 0.004671 |
| SLV25Feb22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 691 | 0 | 1 | 90.910375% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV25Feb22C15.00 | CALL | 15.00 | $6.70 | $6.60 / 10 | $6.65 / 10 | 0 | 0 | 98.834286% | 1.000000 | -0.000139 | 0.000001 | 0.000000 | 0.004520 |
| SLV25Feb22C14.00 | CALL | 14.00 | $8.10 | $7.60 / 10 | $7.65 / 10 | 0 | 4 | 115.324935% | 1.000000 | -0.000130 | 0.000001 | 0.000000 | 0.004219 |
| SLV25Feb22P14.00 | PUT | 14.00 | | | $0.01 / 614 | 0 | 0 | 106.228074% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |