SLV Option Chain
End of day data from March 9, 2022 for SLV options expired on March 31, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV31Mar22C26.00 | CALL | 26.00 | $0.35 | $0.34 / 2,065 | $0.36 / 1,916 | 5,651 | 24,045 | 44.801647% | 0.058437 | -0.003321 | 0.089440 | 0.006977 | 0.000857 |
| SLV31Mar22C23.00 | CALL | 23.00 | $1.24 | $1.34 / 40 | $1.37 / 300 | 3,087 | 28,220 | 37.651455% | 0.748736 | -0.009177 | 0.244235 | 0.019052 | 0.010592 |
| SLV31Mar22C30.00 | CALL | 30.00 | $0.07 | $0.08 / 369 | $0.09 / 2,400 | 2,368 | 15,197 | 56.794993% | 0.000015 | -0.000002 | 0.000049 | 0.000004 | 0.000000 |
| SLV31Mar22C22.00 | CALL | 22.00 | $2.05 | $2.03 / 182 | $2.08 / 182 | 2,113 | 32,906 | 37.027478% | 0.930849 | -0.003942 | 0.101957 | 0.007953 | 0.012797 |
| SLV31Mar22C24.50 | CALL | 24.50 | $0.67 | $0.67 / 1,080 | $0.69 / 1,171 | 2,092 | 7,369 | 40.564822% | 0.314533 | -0.010129 | 0.272126 | 0.021228 | 0.004559 |
| SLV31Mar22C24.00 | CALL | 24.00 | $0.85 | $0.85 / 32 | $0.87 / 811 | 1,442 | 17,450 | 39.490660% | 0.457568 | -0.011338 | 0.304068 | 0.023719 | 0.006591 |
| SLV31Mar22C29.00 | CALL | 29.00 | $0.11 | $0.11 / 568 | $0.12 / 2,420 | 1,409 | 2,891 | 53.819508% | 0.000184 | -0.000020 | 0.000538 | 0.000042 | 0.000003 |
| SLV31Mar22C25.00 | CALL | 25.00 | $0.53 | $0.53 / 1,396 | $0.55 / 1,178 | 1,022 | 18,246 | 41.835191% | 0.197130 | -0.007909 | 0.212735 | 0.016595 | 0.002871 |
| SLV31Mar22P20.50 | PUT | 20.50 | $0.07 | $0.07 / 158 | $0.08 / 64 | 514 | 8,997 | 41.280899% | -0.002790 | -0.000242 | 0.006568 | 0.000512 | -0.000043 |
| SLV31Mar22C25.50 | CALL | 25.50 | $0.41 | $0.42 / 1,257 | $0.44 / 1,018 | 453 | 6,981 | 43.142461% | 0.112472 | -0.005440 | 0.146446 | 0.011424 | 0.001644 |
| SLV31Mar22P21.00 | PUT | 21.00 | $0.12 | $0.10 / 2,922 | $0.12 / 3,046 | 337 | 7,045 | 39.812266% | -0.009863 | -0.000745 | 0.020184 | 0.001574 | -0.000151 |
| SLV31Mar22C23.50 | CALL | 23.50 | $1.07 | $1.06 / 814 | $1.09 / 607 | 316 | 13,016 | 38.149070% | 0.609434 | -0.011001 | 0.294221 | 0.022951 | 0.008709 |
| SLV31Mar22C28.00 | CALL | 28.00 | $0.13 | $0.15 / 2,047 | $0.17 / 2,943 | 276 | 8,875 | 50.734686% | 0.001744 | -0.000159 | 0.004290 | 0.000335 | 0.000026 |
| SLV31Mar22C27.00 | CALL | 27.00 | $0.22 | $0.22 / 2,619 | $0.24 / 2,744 | 218 | 6,357 | 47.577891% | 0.012000 | -0.000888 | 0.023942 | 0.001868 | 0.000177 |
| SLV31Mar22C26.50 | CALL | 26.50 | $0.29 | $0.27 / 2,805 | $0.29 / 2,710 | 183 | 31,823 | 46.020674% | 0.027694 | -0.001811 | 0.048800 | 0.003807 | 0.000407 |
| SLV31Mar22P26.00 | PUT | 26.00 | $2.53 | $2.52 / 12 | $2.56 / 405 | 173 | 569 | 45.613884% | -0.941563 | -0.003103 | 0.089440 | 0.006977 | -0.015523 |
| SLV31Mar22C21.00 | CALL | 21.00 | $2.71 | $2.89 / 10 | $2.95 / 11 | 151 | 6,374 | 38.377990% | 0.990137 | -0.000920 | 0.020184 | 0.001574 | 0.013080 |
| SLV31Mar22P23.50 | PUT | 23.50 | $0.80 | $0.76 / 165 | $0.78 / 550 | 134 | 1,594 | 38.982156% | -0.390566 | -0.010805 | 0.294221 | 0.022951 | -0.006096 |
| SLV31Mar22C27.50 | CALL | 27.50 | $0.18 | $0.18 / 410 | $0.20 / 3,198 | 129 | 14,587 | 49.086081% | 0.004769 | -0.000394 | 0.010626 | 0.000829 | 0.000070 |
| SLV31Mar22P24.00 | PUT | 24.00 | $1.06 | $1.04 / 69 | $1.06 / 550 | 100 | 1,096 | 40.103386% | -0.542432 | -0.011137 | 0.304068 | 0.023719 | -0.008529 |
| SLV31Mar22C28.50 | CALL | 28.50 | $0.13 | $0.13 / 98 | $0.14 / 2,429 | 90 | 28,059 | 52.276224% | 0.000589 | -0.000059 | 0.001584 | 0.000124 | 0.000009 |
| SLV31Mar22C22.50 | CALL | 22.50 | $1.65 | $1.66 / 39 | $1.70 / 400 | 69 | 11,741 | 37.130691% | 0.858100 | -0.006529 | 0.172178 | 0.013431 | 0.011984 |
| SLV31Mar22P35.00 | PUT | 35.00 | $11.35 | $11.15 / 80 | $11.25 / 69 | 61 | 0 | 70.457550% | -1.000000 | 0.000292 | 0.000001 | 0.000000 | -0.022051 |
| SLV31Mar22P22.00 | PUT | 22.00 | $0.26 | $0.24 / 2,053 | $0.26 / 1,847 | 59 | 11,663 | 38.223513% | -0.069151 | -0.003758 | 0.101957 | 0.007953 | -0.001064 |
| SLV31Mar22C21.50 | CALL | 21.50 | $2.48 | $2.44 / 182 | $2.50 / 182 | 57 | 10,255 | 37.266083% | 0.971408 | -0.002028 | 0.050115 | 0.003909 | 0.013107 |
| SLV31Mar22C17.00 | CALL | 17.00 | $6.75 | $6.75 / 60 | $6.85 / 10 | 53 | 351 | 47.603418% | 1.000000 | -0.000142 | 0.000001 | 0.000000 | 0.010710 |
| SLV31Mar22P21.50 | PUT | 21.50 | $0.18 | $0.16 / 1,867 | $0.18 / 2,095 | 49 | 4,226 | 39.156084% | -0.028592 | -0.001848 | 0.050115 | 0.003909 | -0.000438 |
| SLV31Mar22P23.00 | PUT | 23.00 | $0.54 | $0.54 / 62 | $0.56 / 1,291 | 46 | 5,244 | 38.539373% | -0.251264 | -0.008985 | 0.244235 | 0.019052 | -0.003898 |
| SLV31Mar22P26.50 | PUT | 26.50 | $2.98 | $2.94 / 231 | $3.00 / 182 | 43 | 604 | 46.931857% | -0.972306 | -0.001590 | 0.048800 | 0.003807 | -0.016288 |
| SLV31Mar22P19.00 | PUT | 19.00 | $0.03 | $0.02 / 4,353 | $0.03 / 2,534 | 43 | 949 | 46.565723% | -0.000016 | -0.000002 | 0.000054 | 0.000004 | 0.000000 |
| SLV31Mar22P24.50 | PUT | 24.50 | $1.42 | $1.36 / 222 | $1.39 / 410 | 39 | 946 | 41.411299% | -0.685467 | -0.009924 | 0.272126 | 0.021228 | -0.010876 |
| SLV31Mar22C20.00 | CALL | 20.00 | $3.65 | $3.80 / 72 | $3.90 / 72 | 37 | 5,991 | 37.734527% | 0.999364 | -0.000230 | 0.001701 | 0.000133 | 0.012591 |
| SLV31Mar22P29.00 | PUT | 29.00 | $5.40 | $5.25 / 119 | $5.35 / 72 | 30 | 122 | 54.956058% | -0.999816 | 0.000222 | 0.000538 | 0.000042 | -0.018268 |
| SLV31Mar22P25.50 | PUT | 25.50 | $2.12 | $2.11 / 127 | $2.14 / 406 | 26 | 393 | 44.119930% | -0.887528 | -0.005227 | 0.146446 | 0.011424 | -0.014421 |
| SLV31Mar22P22.50 | PUT | 22.50 | $0.38 | $0.37 / 22 | $0.38 / 1,038 | 26 | 2,486 | 38.133286% | -0.141900 | -0.006341 | 0.172178 | 0.013431 | -0.002191 |
| SLV31Mar22P19.50 | PUT | 19.50 | $0.03 | $0.03 / 4,159 | $0.04 / 66 | 25 | 2,793 | 44.517267% | -0.000115 | -0.000013 | 0.000345 | 0.000027 | -0.000002 |
| SLV31Mar22P18.50 | PUT | 18.50 | $0.02 | $0.01 / 3,742 | $0.03 / 5,101 | 24 | 1,614 | 49.467034% | -0.000002 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV31Mar22P37.00 | PUT | 37.00 | $13.10 | $13.15 / 62 | $13.25 / 60 | 20 | 0 | 79.010582% | -1.000000 | 0.000309 | 0.000001 | 0.000000 | -0.023311 |
| SLV31Mar22C33.00 | CALL | 33.00 | $0.04 | $0.04 / 150 | $0.05 / 3,994 | 20 | 0 | 66.483792% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P33.00 | PUT | 33.00 | $9.45 | $9.15 / 80 | $9.30 / 72 | 20 | 0 | 67.946195% | -1.000000 | 0.000276 | 0.000001 | 0.000000 | -0.020791 |
| SLV31Mar22P31.00 | PUT | 31.00 | $7.40 | $7.20 / 73 | $7.30 / 72 | 20 | 0 | 61.563707% | -0.999999 | 0.000259 | 0.000003 | 0.000000 | -0.019530 |
| SLV31Mar22P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 2,501 | 20 | 2,041 | 67.146679% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P32.00 | PUT | 32.00 | $8.35 | $8.20 / 17 | $8.30 / 72 | 19 | 0 | 67.337161% | -1.000000 | 0.000267 | 0.000001 | 0.000000 | -0.020161 |
| SLV31Mar22P17.00 | PUT | 17.00 | $0.01 | | $0.02 / 6,015 | 15 | 806 | 63.628512% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P27.50 | PUT | 27.50 | $3.90 | $3.85 / 183 | $3.95 / 233 | 13 | 224 | 51.708223% | -0.995231 | -0.000164 | 0.010626 | 0.000829 | -0.017255 |
| SLV31Mar22P18.00 | PUT | 18.00 | $0.01 | $0.01 / 258 | $0.02 / 80 | 12 | 10,072 | 51.862833% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P34.00 | PUT | 34.00 | $10.40 | $10.15 / 73 | $10.25 / 15 | 10 | 0 | 65.935048% | -1.000000 | 0.000284 | 0.000001 | 0.000000 | -0.021421 |
| SLV31Mar22C34.00 | CALL | 34.00 | $0.03 | $0.03 / 66 | $0.04 / 3,846 | 10 | 0 | 68.668426% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P28.50 | PUT | 28.50 | $5.00 | $4.75 / 164 | $4.85 / 15 | 10 | 236 | 51.330230% | -0.999411 | 0.000179 | 0.001584 | 0.000124 | -0.017947 |
| SLV31Mar22P20.00 | PUT | 20.00 | $0.05 | $0.04 / 2,820 | $0.06 / 3,060 | 10 | 6,331 | 42.650578% | -0.000636 | -0.000063 | 0.001701 | 0.000133 | -0.000010 |
| SLV31Mar22P28.00 | PUT | 28.00 | $4.35 | $4.30 / 279 | $4.40 / 196 | 2 | 531 | 52.040195% | -0.998256 | 0.000075 | 0.004290 | 0.000335 | -0.017615 |
| SLV31Mar22C20.50 | CALL | 20.50 | $3.20 | $3.35 / 10 | $3.45 / 81 | 2 | 2,376 | 41.417849% | 0.997210 | -0.000414 | 0.006568 | 0.000512 | 0.012873 |
| SLV31Mar22P25.00 | PUT | 25.00 | $1.59 | $1.72 / 225 | $1.75 / 347 | 1 | 982 | 42.735112% | -0.802870 | -0.007700 | 0.212735 | 0.016595 | -0.012879 |
| SLV31Mar22C37.00 | CALL | 37.00 | | $0.01 / 3,756 | $0.02 / 2,200 | 0 | 0 | 73.208909% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P36.00 | PUT | 36.00 | | $12.15 / 60 | $12.25 / 60 | 0 | 0 | 74.811074% | -1.000000 | 0.000301 | 0.000001 | 0.000000 | -0.022681 |
| SLV31Mar22C36.00 | CALL | 36.00 | | $0.01 / 4,882 | $0.03 / 3,846 | 0 | 0 | 71.886579% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22C35.00 | CALL | 35.00 | | $0.02 / 66 | $0.03 / 2,783 | 0 | 0 | 69.805692% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22C32.00 | CALL | 32.00 | | $0.05 / 150 | $0.06 / 3,566 | 0 | 0 | 63.482303% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22C31.00 | CALL | 31.00 | | $0.06 / 422 | $0.07 / 2,698 | 0 | 0 | 59.763416% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV31Mar22P30.00 | PUT | 30.00 | $5.70 | $6.20 / 93 | $6.30 / 10 | 0 | 490 | 55.477343% | -0.999985 | 0.000249 | 0.000049 | 0.000004 | -0.018900 |
| SLV31Mar22P27.00 | PUT | 27.00 | $3.05 | $3.35 / 260 | $3.45 / 182 | 0 | 229 | 47.248043% | -0.988000 | -0.000663 | 0.023942 | 0.001868 | -0.016834 |
| SLV31Mar22C19.50 | CALL | 19.50 | $4.85 | $4.30 / 72 | $4.40 / 56 | 0 | 1,172 | 42.319019% | 0.999885 | -0.000176 | 0.000345 | 0.000027 | 0.012284 |
| SLV31Mar22C19.00 | CALL | 19.00 | $5.70 | $4.80 / 57 | $4.90 / 72 | 0 | 1,971 | 46.972109% | 0.999984 | -0.000161 | 0.000054 | 0.000004 | 0.011970 |
| SLV31Mar22C18.50 | CALL | 18.50 | $4.00 | $5.25 / 60 | $5.40 / 76 | 0 | 248 | 35.994645% | 0.999998 | -0.000155 | 0.000006 | 0.000000 | 0.011655 |
| SLV31Mar22C18.00 | CALL | 18.00 | $6.80 | $5.75 / 60 | $5.85 / 10 | 0 | 503 | 39.666440% | 1.000000 | -0.000150 | 0.000001 | 0.000000 | 0.011340 |
| SLV31Mar22C16.00 | CALL | 16.00 | $7.45 | $7.75 / 60 | $7.85 / 60 | 0 | 343 | 56.022014% | 1.000000 | -0.000134 | 0.000001 | 0.000000 | 0.010080 |
| SLV31Mar22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 5,641 | 0 | 427 | 76.914001% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22C15.00 | CALL | 15.00 | $7.10 | $8.75 / 60 | $8.85 / 60 | 0 | 1,383 | 64.990627% | 1.000000 | -0.000125 | 0.000001 | 0.000000 | 0.009450 |