SLV Option Chain
End of day data from March 11, 2022 for SLV options expired on March 11, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
SLV11Mar22C24.00 | CALL | 24.00 | $0.01 | | $0.01 / 2,663 | 6,655 | 9,594 | 10.344383% | 0.316003 | -0.049384 | 1.283117 | 0.004443 | 0.000205 |
SLV11Mar22C24.50 | CALL | 24.50 | $0.01 | | $0.01 / 5,499 | 4,009 | 13,436 | 31.887292% | 0.012102 | -0.004364 | 0.113490 | 0.000393 | 0.000008 |
SLV11Mar22P24.00 | PUT | 24.00 | $0.15 | $0.13 / 5 | $0.17 / 16 | 2,477 | 4,763 | 12.016796% | -0.683997 | -0.049141 | 1.283117 | 0.004443 | -0.000452 |
SLV11Mar22C23.50 | CALL | 23.50 | $0.33 | $0.35 / 100 | $0.39 / 6 | 1,965 | 12,582 | 18.008520% | 0.908807 | -0.022947 | 0.591512 | 0.002048 | 0.000584 |
SLV11Mar22P23.50 | PUT | 23.50 | $0.01 | | $0.01 / 5,170 | 1,276 | 8,192 | 21.278183% | -0.091193 | -0.022709 | 0.591512 | 0.002048 | -0.000060 |
SLV11Mar22C23.00 | CALL | 23.00 | $0.83 | $0.85 / 218 | $0.90 / 4 | 1,148 | 4,414 | 41.894118% | 0.999276 | -0.000580 | 0.009028 | 0.000031 | 0.000630 |
SLV11Mar22C22.00 | CALL | 22.00 | $1.85 | $1.82 / 48 | $1.90 / 16 | 685 | 3,519 | 70.508582% | 1.000000 | -0.000223 | 0.000001 | 0.000000 | 0.000603 |
SLV11Mar22C25.00 | CALL | 25.00 | $0.01 | | $0.01 / 5,684 | 557 | 11,187 | 50.266570% | 0.000033 | -0.000019 | 0.000496 | 0.000002 | 0.000000 |
SLV11Mar22P24.50 | PUT | 24.50 | $0.66 | $0.60 / 7 | $0.71 / 261 | 550 | 1,984 | 37.643122% | -0.987898 | -0.004116 | 0.113490 | 0.000393 | -0.000663 |
SLV11Mar22C25.50 | CALL | 25.50 | $0.01 | | $0.01 / 5,580 | 491 | 8,484 | 67.193119% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P23.00 | PUT | 23.00 | $0.01 | | $0.01 / 5,886 | 406 | 4,757 | 42.090475% | -0.000724 | -0.000347 | 0.009028 | 0.000031 | 0.000000 |
SLV11Mar22P25.00 | PUT | 25.00 | $1.17 | $1.08 / 283 | $1.19 / 64 | 281 | 640 | 31.111293% | -0.999967 | 0.000234 | 0.000496 | 0.000002 | -0.000685 |
SLV11Mar22C21.50 | CALL | 21.50 | $2.37 | $2.33 / 16 | $2.39 / 16 | 171 | 2,018 | 87.942662% | 1.000000 | -0.000218 | 0.000001 | 0.000000 | 0.000589 |
SLV11Mar22C22.50 | CALL | 22.50 | $1.34 | $1.33 / 16 | $1.38 / 17 | 151 | 1,506 | 52.966746% | 1.000000 | -0.000228 | 0.000004 | 0.000000 | 0.000616 |
SLV11Mar22P26.00 | PUT | 26.00 | $2.16 | $2.12 / 10 | $2.17 / 16 | 118 | 227 | 83.485378% | -1.000000 | 0.000264 | 0.000001 | 0.000000 | -0.000712 |
SLV11Mar22C21.00 | CALL | 21.00 | $2.90 | $2.83 / 16 | $2.90 / 16 | 101 | 434 | 105.411629% | 1.000000 | -0.000213 | 0.000001 | 0.000000 | 0.000575 |
SLV11Mar22P22.50 | PUT | 22.50 | $0.01 | | $0.01 / 5,487 | 79 | 2,381 | 61.642697% | -0.000001 | 0.000000 | 0.000004 | 0.000000 | 0.000000 |
SLV11Mar22P20.00 | PUT | 20.00 | $0.01 | | $0.01 / 4,207 | 38 | 506 | 156.790012% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P21.00 | PUT | 21.00 | $0.01 | | $0.01 / 4,184 | 26 | 1,065 | 118.563528% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C26.00 | CALL | 26.00 | $0.01 | | $0.01 / 5,813 | 25 | 2,598 | 83.136239% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P25.50 | PUT | 25.50 | $1.63 | $1.59 / 10 | $1.69 / 53 | 22 | 176 | 60.668018% | -1.000000 | 0.000258 | 0.000001 | 0.000000 | -0.000699 |
SLV11Mar22C20.50 | CALL | 20.50 | $3.38 | $3.30 / 293 | $3.40 / 210 | 15 | 109 | 135.567301% | 1.000000 | -0.000208 | 0.000001 | 0.000000 | 0.000562 |
SLV11Mar22P26.50 | PUT | 26.50 | $2.71 | $2.62 / 10 | $2.67 / 17 | 10 | 417 | 98.722075% | -1.000000 | 0.000269 | 0.000001 | 0.000000 | -0.000726 |
SLV11Mar22P22.00 | PUT | 22.00 | $0.01 | | $0.01 / 6,750 | 10 | 2,788 | 80.727060% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P21.50 | PUT | 21.50 | $0.01 | | $0.01 / 5,846 | 5 | 4,535 | 99.646449% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C19.00 | CALL | 19.00 | $4.95 | $4.80 / 536 | $4.90 / 173 | 2 | 265 | 193.933078% | 1.000000 | -0.000193 | 0.000001 | 0.000000 | 0.000521 |
SLV11Mar22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 4,286 | 1 | 1,000 | 190.694850% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C20.00 | CALL | 20.00 | $3.85 | $3.80 / 510 | $3.90 / 221 | 1 | 224 | 154.763537% | 1.000000 | -0.000203 | 0.000001 | 0.000000 | 0.000548 |
SLV11Mar22C37.00 | CALL | 37.00 | | | $0.01 / 4,362 | 0 | 0 | 333.557603% | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
SLV11Mar22P37.00 | PUT | 37.00 | | $13.10 / 5 | $13.20 / 109 | 0 | 0 | 350.922262% | -1.000000 | 0.000375 | 0.000000 | 0.000000 | -0.001014 |
SLV11Mar22C36.00 | CALL | 36.00 | | | $0.01 / 5,438 | 0 | 0 | 315.510874% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P36.00 | PUT | 36.00 | | $12.10 / 120 | $12.20 / 331 | 0 | 0 | 332.139825% | -1.000000 | 0.000365 | 0.000001 | 0.000000 | -0.000986 |
SLV11Mar22C35.00 | CALL | 35.00 | | | $0.01 / 5,438 | 0 | 0 | 296.792355% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P35.00 | PUT | 35.00 | | $11.10 / 10 | $11.20 / 205 | 0 | 0 | 312.651338% | -1.000000 | 0.000355 | 0.000001 | 0.000000 | -0.000959 |
SLV11Mar22C34.00 | CALL | 34.00 | | | $0.01 / 5,438 | 0 | 0 | 277.340439% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P34.00 | PUT | 34.00 | | $10.10 / 5 | $10.20 / 112 | 0 | 0 | 292.391413% | -1.000000 | 0.000345 | 0.000001 | 0.000000 | -0.000931 |
SLV11Mar22C33.00 | CALL | 33.00 | | | $0.01 / 6,142 | 0 | 0 | 257.092710% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P33.00 | PUT | 33.00 | | $9.10 / 83 | $9.20 / 304 | 0 | 0 | 271.290009% | -1.000000 | 0.000335 | 0.000001 | 0.000000 | -0.000904 |
SLV11Mar22C32.00 | CALL | 32.00 | | | $0.01 / 5,066 | 0 | 0 | 235.967956% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P32.00 | PUT | 32.00 | $8.30 | $8.10 / 83 | $8.20 / 304 | 0 | 0 | 249.262988% | -1.000000 | 0.000324 | 0.000001 | 0.000000 | -0.000877 |
SLV11Mar22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 3,957 | 0 | 278 | 213.872869% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P31.00 | PUT | 31.00 | $7.30 | $7.10 / 120 | $7.20 / 304 | 0 | 54 | 226.210245% | -1.000000 | 0.000314 | 0.000001 | 0.000000 | -0.000849 |
SLV11Mar22P30.00 | PUT | 30.00 | $6.95 | $6.05 / 157 | $6.20 / 148 | 0 | 0 | 202.001752% | -1.000000 | 0.000304 | 0.000001 | 0.000000 | -0.000822 |
SLV11Mar22P29.00 | PUT | 29.00 | $4.15 | $5.05 / 118 | $5.20 / 143 | 0 | 18 | 176.480889% | -1.000000 | 0.000294 | 0.000001 | 0.000000 | -0.000795 |
SLV11Mar22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 5,997 | 0 | 1,508 | 166.281324% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P28.00 | PUT | 28.00 | $5.10 | $4.10 / 133 | $4.20 / 180 | 0 | 95 | 149.429031% | -1.000000 | 0.000284 | 0.000001 | 0.000000 | -0.000767 |
SLV11Mar22C28.00 | CALL | 28.00 | $0.02 | | $0.01 / 6,048 | 0 | 9,473 | 140.435966% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P27.00 | PUT | 27.00 | $3.00 | $3.10 / 287 | $3.20 / 357 | 0 | 2,014 | 120.531954% | -1.000000 | 0.000274 | 0.000001 | 0.000000 | -0.000740 |
SLV11Mar22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 4,040 | 0 | 3,826 | 112.874895% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C26.50 | CALL | 26.50 | $0.01 | | $0.01 / 6,171 | 0 | 2,063 | 98.319500% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P20.50 | PUT | 20.50 | $0.01 | | $0.01 / 4,185 | 0 | 1,149 | 137.586491% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C19.50 | CALL | 19.50 | $3.05 | $4.30 / 372 | $4.40 / 179 | 0 | 353 | 174.202759% | 1.000000 | -0.000198 | 0.000001 | 0.000000 | 0.000534 |
SLV11Mar22P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 3,068 | 0 | 46 | 176.237894% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 4,417 | 0 | 507 | 195.980730% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C18.50 | CALL | 18.50 | $5.20 | $5.30 / 468 | $5.40 / 228 | 0 | 125 | 214.010283% | 1.000000 | -0.000188 | 0.000001 | 0.000000 | 0.000507 |
SLV11Mar22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 4,184 | 0 | 221 | 216.064507% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C18.00 | CALL | 18.00 | $5.66 | $5.80 / 402 | $5.90 / 133 | 0 | 67 | 234.472038% | 1.000000 | -0.000182 | 0.000001 | 0.000000 | 0.000493 |
SLV11Mar22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 4,183 | 0 | 100 | 236.535504% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C17.50 | CALL | 17.50 | $7.25 | $6.30 / 444 | $6.40 / 224 | 0 | 180 | 255.367388% | 1.000000 | -0.000177 | 0.000001 | 0.000000 | 0.000479 |
SLV11Mar22P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 3,068 | 0 | 6 | 257.440595% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C17.00 | CALL | 17.00 | $5.60 | $6.80 / 381 | $6.90 / 133 | 0 | 74 | 276.737212% | 1.000000 | -0.000172 | 0.000001 | 0.000000 | 0.000466 |
SLV11Mar22P17.00 | PUT | 17.00 | $0.05 | | $0.01 / 3,068 | 0 | 11 | 278.819450% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22P16.50 | PUT | 16.50 | | | $0.01 / 5,382 | 0 | 0 | 300.719952% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C16.50 | CALL | 16.50 | $4.20 | $7.30 / 127 | $7.45 / 137 | 0 | 30 | 300.083655% | 1.000000 | -0.000167 | 0.000001 | 0.000000 | 0.000452 |
SLV11Mar22P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 3,068 | 0 | 44 | 323.185799% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C16.00 | CALL | 16.00 | $6.50 | $7.80 / 137 | $7.95 / 137 | 0 | 10 | 322.530550% | 1.000000 | -0.000162 | 0.000001 | 0.000000 | 0.000438 |
SLV11Mar22P15.50 | PUT | 15.50 | | | $0.01 / 5,382 | 0 | 0 | 346.268479% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV11Mar22C15.50 | CALL | 15.50 | $7.00 | $8.30 / 167 | $8.45 / 146 | 0 | 10 | 345.594444% | 1.000000 | -0.000157 | 0.000001 | 0.000000 | 0.000425 |
SLV11Mar22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 5,382 | 0 | 2 | 370.015533% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
SLV11Mar22C15.00 | CALL | 15.00 | | $8.80 / 177 | $8.95 / 137 | 0 | 0 | 369.329568% | 1.000000 | -0.000152 | 0.000000 | 0.000000 | 0.000411 |
SLV11Mar22P14.00 | PUT | 14.00 | | | $0.01 / 3,068 | 0 | 0 | 419.752015% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
SLV11Mar22C14.00 | CALL | 14.00 | | $9.80 / 122 | $9.95 / 137 | 0 | 0 | 419.036021% | 1.000000 | -0.000142 | 0.000000 | 0.000000 | 0.000384 |