SLV Option Chain
End of day data from March 17, 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 |
| SLV31Mar22C25.00 | CALL | 25.00 | $0.17 | $0.16 / 1,565 | $0.17 / 730 | 4,145 | 17,293 | 35.952227% | 0.070731 | -0.004838 | 0.126736 | 0.006405 | 0.000665 |
| SLV31Mar22C27.00 | CALL | 27.00 | $0.07 | $0.05 / 3,197 | $0.06 / 89 | 1,623 | 6,424 | 45.149706% | 0.000809 | -0.000099 | 0.002594 | 0.000131 | 0.000008 |
| SLV31Mar22C28.50 | CALL | 28.50 | $0.03 | $0.03 / 2,980 | $0.04 / 2,446 | 1,150 | 28,548 | 53.176360% | 0.000007 | -0.000001 | 0.000031 | 0.000002 | 0.000000 |
| SLV31Mar22C32.00 | CALL | 32.00 | $0.02 | $0.02 / 95 | $0.03 / 5,785 | 1,000 | 2 | 73.416238% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22C23.50 | CALL | 23.50 | $0.50 | $0.49 / 1,205 | $0.51 / 121 | 803 | 12,207 | 30.215948% | 0.453127 | -0.014229 | 0.370986 | 0.018750 | 0.004201 |
| SLV31Mar22C23.00 | CALL | 23.00 | $0.73 | $0.73 / 472 | $0.75 / 149 | 712 | 27,558 | 29.234215% | 0.637718 | -0.013522 | 0.351082 | 0.017744 | 0.005863 |
| SLV31Mar22C24.00 | CALL | 24.00 | $0.35 | $0.34 / 4 | $0.35 / 355 | 559 | 18,307 | 32.207883% | 0.281634 | -0.012095 | 0.316100 | 0.015976 | 0.002627 |
| SLV31Mar22P21.50 | PUT | 21.50 | $0.06 | $0.05 / 3,424 | $0.06 / 156 | 436 | 4,251 | 30.015635% | -0.033877 | -0.002668 | 0.070442 | 0.003560 | -0.000331 |
| SLV31Mar22C22.00 | CALL | 22.00 | $1.44 | $1.44 / 203 | $1.49 / 6 | 337 | 33,524 | 29.683864% | 0.907263 | -0.006153 | 0.155477 | 0.007858 | 0.008130 |
| SLV31Mar22C20.50 | CALL | 20.50 | $2.85 | $2.85 / 169 | $2.90 / 157 | 329 | 2,386 | 36.667881% | 0.997933 | -0.000483 | 0.006116 | 0.000309 | 0.008403 |
| SLV31Mar22P23.00 | PUT | 23.00 | $0.39 | $0.38 / 1,451 | $0.39 / 96 | 325 | 5,134 | 28.916693% | -0.362282 | -0.013239 | 0.351082 | 0.017744 | -0.003587 |
| SLV31Mar22C29.00 | CALL | 29.00 | $0.03 | $0.02 / 2,166 | $0.03 / 1 | 252 | 2,231 | 53.833516% | 0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| SLV31Mar22C26.00 | CALL | 26.00 | $0.09 | $0.09 / 85 | $0.10 / 4,048 | 198 | 20,255 | 41.068116% | 0.009963 | -0.000948 | 0.024876 | 0.001257 | 0.000094 |
| SLV31Mar22C24.50 | CALL | 24.50 | $0.24 | $0.23 / 264 | $0.24 / 855 | 188 | 6,849 | 33.920352% | 0.151802 | -0.008409 | 0.220071 | 0.011122 | 0.001422 |
| SLV31Mar22C26.50 | CALL | 26.50 | $0.08 | $0.07 / 168 | $0.08 / 5,019 | 147 | 31,589 | 43.597102% | 0.003034 | -0.000330 | 0.008653 | 0.000437 | 0.000029 |
| SLV31Mar22P22.50 | PUT | 22.50 | $0.20 | $0.20 / 1,886 | $0.21 / 34 | 140 | 2,876 | 28.257062% | -0.202471 | -0.009980 | 0.264092 | 0.013347 | -0.001993 |
| SLV31Mar22P26.00 | PUT | 26.00 | $2.73 | $2.72 / 196 | $2.76 / 10 | 123 | 564 | 40.457354% | -0.990037 | -0.000629 | 0.024876 | 0.001257 | -0.010589 |
| SLV31Mar22P27.00 | PUT | 27.00 | $3.65 | $3.65 / 238 | $3.75 / 203 | 119 | 229 | 44.253730% | -0.999191 | 0.000232 | 0.002594 | 0.000131 | -0.011086 |
| SLV31Mar22P22.00 | PUT | 22.00 | $0.10 | $0.11 / 166 | $0.12 / 2,341 | 94 | 10,538 | 29.598967% | -0.092737 | -0.005883 | 0.155477 | 0.007858 | -0.000909 |
| SLV31Mar22C25.50 | CALL | 25.50 | $0.12 | $0.11 / 2,644 | $0.12 / 146 | 77 | 6,763 | 37.693877% | 0.028503 | -0.002329 | 0.061063 | 0.003086 | 0.000269 |
| SLV31Mar22C22.50 | CALL | 22.50 | $1.09 | $1.05 / 464 | $1.06 / 40 | 72 | 11,830 | 28.314145% | 0.797529 | -0.010256 | 0.264092 | 0.013347 | 0.007252 |
| SLV31Mar22P25.50 | PUT | 25.50 | $2.25 | $2.25 / 282 | $2.30 / 327 | 68 | 408 | 38.634394% | -0.971497 | -0.002016 | 0.061063 | 0.003086 | -0.010209 |
| SLV31Mar22C21.00 | CALL | 21.00 | $2.42 | $2.36 / 21 | $2.41 / 15 | 64 | 6,181 | 33.098240% | 0.990384 | -0.001172 | 0.024117 | 0.001219 | 0.008535 |
| SLV31Mar22C21.50 | CALL | 21.50 | $2.05 | $1.89 / 12 | $1.93 / 128 | 56 | 10,095 | 30.832025% | 0.966123 | -0.002932 | 0.070442 | 0.003560 | 0.008503 |
| SLV31Mar22C28.00 | CALL | 28.00 | $0.05 | $0.04 / 947 | $0.05 / 5,509 | 52 | 9,519 | 51.670744% | 0.000039 | -0.000006 | 0.000154 | 0.000008 | 0.000000 |
| SLV31Mar22P24.00 | PUT | 24.00 | $0.98 | $0.97 / 448 | $1.00 / 12 | 51 | 870 | 31.605293% | -0.718366 | -0.011801 | 0.316100 | 0.015976 | -0.007234 |
| SLV31Mar22P24.50 | PUT | 24.50 | $1.25 | $1.37 / 10 | $1.40 / 158 | 39 | 1,282 | 33.887885% | -0.848198 | -0.008108 | 0.220071 | 0.011122 | -0.008644 |
| SLV31Mar22P21.00 | PUT | 21.00 | $0.04 | $0.03 / 4,072 | $0.04 / 952 | 34 | 6,972 | 32.874777% | -0.009616 | -0.000914 | 0.024117 | 0.001219 | -0.000094 |
| SLV31Mar22P25.00 | PUT | 25.00 | $1.77 | $1.80 / 16 | $1.84 / 359 | 32 | 823 | 36.316360% | -0.929269 | -0.004531 | 0.126736 | 0.006405 | -0.009607 |
| SLV31Mar22P32.00 | PUT | 32.00 | $8.45 | $8.65 / 6 | $8.70 / 17 | 28 | 68 | 73.792447% | -1.000000 | 0.000393 | 0.000001 | 0.000000 | -0.013148 |
| SLV31Mar22C20.00 | CALL | 20.00 | $3.55 | $3.30 / 1,188 | $3.40 / 28 | 22 | 5,969 | 28.297403% | 0.999672 | -0.000288 | 0.001124 | 0.000057 | 0.008214 |
| SLV31Mar22P27.50 | PUT | 27.50 | $4.10 | $4.15 / 151 | $4.25 / 153 | 20 | 224 | 48.581840% | -0.999810 | 0.000312 | 0.000676 | 0.000034 | -0.011297 |
| SLV31Mar22P20.00 | PUT | 20.00 | $0.02 | $0.01 / 5,365 | $0.02 / 1,821 | 15 | 6,310 | 38.524371% | -0.000328 | -0.000043 | 0.001124 | 0.000057 | -0.000003 |
| SLV31Mar22P29.00 | PUT | 29.00 | $5.45 | $5.65 / 21 | $5.75 / 134 | 11 | 182 | 60.713731% | -0.999999 | 0.000356 | 0.000006 | 0.000000 | -0.011916 |
| SLV31Mar22P28.50 | PUT | 28.50 | $4.95 | $5.15 / 11 | $5.25 / 144 | 10 | 232 | 56.800562% | -0.999993 | 0.000349 | 0.000031 | 0.000002 | -0.011710 |
| SLV31Mar22P28.00 | PUT | 28.00 | $4.60 | $4.65 / 10 | $4.75 / 101 | 10 | 527 | 52.758216% | -0.999961 | 0.000338 | 0.000154 | 0.000008 | -0.011504 |
| SLV31Mar22C17.00 | CALL | 17.00 | $6.45 | $6.30 / 60 | $6.40 / 192 | 10 | 351 | 56.376213% | 1.000000 | -0.000209 | 0.000001 | 0.000000 | 0.006985 |
| SLV31Mar22C19.00 | CALL | 19.00 | $4.50 | $4.30 / 60 | $4.40 / 79 | 8 | 1,941 | 37.185892% | 0.999997 | -0.000234 | 0.000013 | 0.000001 | 0.007807 |
| SLV31Mar22P23.50 | PUT | 23.50 | $0.65 | $0.64 / 204 | $0.67 / 795 | 7 | 1,661 | 30.445700% | -0.546873 | -0.013940 | 0.370986 | 0.018750 | -0.005455 |
| SLV31Mar22P20.50 | PUT | 20.50 | $0.03 | $0.02 / 3,392 | $0.03 / 4,478 | 5 | 9,030 | 36.340425% | -0.002067 | -0.000232 | 0.006116 | 0.000309 | -0.000020 |
| SLV31Mar22P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 95 | 5 | 1,611 | 46.456894% | -0.000003 | 0.000000 | 0.000013 | 0.000001 | 0.000000 |
| SLV31Mar22C18.00 | CALL | 18.00 | $5.35 | $5.30 / 60 | $5.40 / 78 | 4 | 505 | 46.521016% | 1.000000 | -0.000221 | 0.000001 | 0.000000 | 0.007396 |
| SLV31Mar22C33.00 | CALL | 33.00 | $0.01 | $0.01 / 299 | $0.02 / 5,974 | 2 | 52 | 74.037000% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P19.50 | PUT | 19.50 | $0.02 | $0.01 / 3,099 | $0.02 / 6,319 | 2 | 2,763 | 43.859976% | -0.000037 | -0.000006 | 0.000146 | 0.000007 | 0.000000 |
| SLV31Mar22P31.00 | PUT | 31.00 | $7.55 | $7.60 / 118 | $7.70 / 53 | 1 | 46 | 45.375824% | -1.000000 | 0.000380 | 0.000001 | 0.000000 | -0.012737 |
| SLV31Mar22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 2,418 | 1 | 1,610 | 51.693535% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P37.00 | PUT | 37.00 | $13.75 | $13.60 / 313 | $13.70 / 10 | 0 | 30 | 76.039002% | -1.000000 | 0.000454 | 0.000001 | 0.000000 | -0.015203 |
| SLV31Mar22C37.00 | CALL | 37.00 | $0.01 | | $0.01 / 2,612 | 0 | 50 | 90.035755% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P36.00 | PUT | 36.00 | $12.80 | $12.60 / 354 | $12.70 / 10 | 0 | 5 | 71.315269% | -1.000000 | 0.000442 | 0.000001 | 0.000000 | -0.014792 |
| SLV31Mar22C36.00 | CALL | 36.00 | $0.01 | $0.01 / 95 | $0.02 / 6,731 | 0 | 16 | 89.603192% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P35.00 | PUT | 35.00 | $11.35 | $11.60 / 495 | $11.70 / 144 | 0 | 61 | 66.449337% | -1.000000 | 0.000430 | 0.000001 | 0.000000 | -0.014381 |
| SLV31Mar22C35.00 | CALL | 35.00 | $0.01 | $0.01 / 95 | $0.02 / 6,664 | 0 | 73 | 84.616973% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P34.00 | PUT | 34.00 | $10.10 | $10.60 / 292 | $10.70 / 10 | 0 | 26 | 61.436640% | -1.000000 | 0.000417 | 0.000001 | 0.000000 | -0.013970 |
| SLV31Mar22C34.00 | CALL | 34.00 | $0.04 | $0.01 / 95 | $0.02 / 6,168 | 0 | 14 | 79.434860% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P33.00 | PUT | 33.00 | $9.80 | $9.65 / 2 | $9.70 / 10 | 0 | 37 | 79.820323% | -1.000000 | 0.000405 | 0.000001 | 0.000000 | -0.013559 |
| SLV31Mar22C31.00 | CALL | 31.00 | $0.02 | $0.02 / 95 | $0.03 / 6,023 | 0 | 922 | 67.211238% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22C30.00 | CALL | 30.00 | $0.02 | $0.02 / 2,755 | $0.03 / 2,328 | 0 | 14,421 | 60.699781% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P30.00 | PUT | 30.00 | $6.80 | $6.60 / 287 | $6.70 / 10 | 0 | 505 | 39.593777% | -1.000000 | 0.000368 | 0.000001 | 0.000000 | -0.012326 |
| SLV31Mar22C27.50 | CALL | 27.50 | $0.04 | $0.04 / 3,444 | $0.05 / 89 | 0 | 14,490 | 47.569535% | 0.000190 | -0.000026 | 0.000676 | 0.000034 | 0.000002 |
| SLV31Mar22P26.50 | PUT | 26.50 | $2.78 | $3.15 / 244 | $3.25 / 71 | 0 | 620 | 39.754301% | -0.996966 | -0.000005 | 0.008653 | 0.000437 | -0.010860 |
| SLV31Mar22C19.50 | CALL | 19.50 | $3.60 | $3.80 / 88 | $3.90 / 66 | 0 | 1,171 | 32.690346% | 0.999963 | -0.000245 | 0.000146 | 0.000007 | 0.008012 |
| SLV31Mar22C18.50 | CALL | 18.50 | $4.35 | $4.80 / 60 | $4.90 / 78 | 0 | 240 | 41.794721% | 1.000000 | -0.000227 | 0.000001 | 0.000000 | 0.007601 |
| SLV31Mar22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 6,492 | 0 | 10,060 | 57.026449% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 6,391 | 0 | 789 | 68.024732% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22C16.00 | CALL | 16.00 | $7.17 | $7.30 / 48 | $7.40 / 178 | 0 | 325 | 66.822588% | 1.000000 | -0.000196 | 0.000001 | 0.000000 | 0.006574 |
| SLV31Mar22P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 6,484 | 0 | 2,041 | 79.548664% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 6,548 | 0 | 427 | 91.700878% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31Mar22C15.00 | CALL | 15.00 | $7.10 | $8.30 / 48 | $8.40 / 184 | 0 | 1,383 | 77.939315% | 1.000000 | -0.000184 | 0.000001 | 0.000000 | 0.006163 |