SLV Option Chain
End of day data from March 29, 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 |
SLV31Mar22C23.00 | CALL | 23.00 | $0.19 | $0.18 / 1,454 | $0.19 / 980 | 20,112 | 28,917 | 27.308334% | 0.431162 | -0.031772 | 0.813704 | 0.008162 | 0.000799 |
SLV31Mar22C23.50 | CALL | 23.50 | $0.06 | $0.06 / 74 | $0.07 / 1,526 | 5,277 | 21,103 | 30.980719% | 0.116319 | -0.015789 | 0.405167 | 0.004064 | 0.000217 |
SLV31Mar22C22.50 | CALL | 22.50 | $0.50 | $0.46 / 63 | $0.50 / 419 | 2,541 | 12,274 | 26.161947% | 0.807626 | -0.022267 | 0.566169 | 0.005679 | 0.001483 |
SLV31Mar22P22.00 | PUT | 22.00 | $0.03 | $0.02 / 1,898 | $0.03 / 3,328 | 1,994 | 10,401 | 32.338124% | -0.026482 | -0.004928 | 0.126990 | 0.001274 | -0.000050 |
SLV31Mar22P22.50 | PUT | 22.50 | $0.09 | $0.08 / 61 | $0.09 / 1,934 | 1,810 | 5,573 | 28.696947% | -0.192374 | -0.021947 | 0.566169 | 0.005679 | -0.000367 |
SLV31Mar22C25.00 | CALL | 25.00 | $0.01 | $0.01 / 26 | $0.02 / 4,558 | 1,630 | 19,927 | 52.535737% | 0.000018 | -0.000006 | 0.000164 | 0.000002 | 0.000000 |
SLV31Mar22C22.00 | CALL | 22.00 | $0.92 | $0.90 / 91 | $0.95 / 68 | 1,181 | 32,215 | 28.333050% | 0.973518 | -0.005241 | 0.126990 | 0.001274 | 0.001758 |
SLV31Mar22P23.00 | PUT | 23.00 | $0.29 | $0.27 / 806 | $0.30 / 143 | 917 | 7,234 | 28.647459% | -0.568838 | -0.031444 | 0.813704 | 0.008162 | -0.001091 |
SLV31Mar22C24.00 | CALL | 24.00 | $0.03 | $0.02 / 3,432 | $0.03 / 214 | 757 | 20,372 | 35.063703% | 0.015338 | -0.003114 | 0.079877 | 0.000802 | 0.000029 |
SLV31Mar22P21.50 | PUT | 21.50 | $0.02 | $0.01 / 1,799 | $0.02 / 3,658 | 276 | 4,270 | 41.150314% | -0.001240 | -0.000330 | 0.008491 | 0.000085 | -0.000002 |
SLV31Mar22P23.50 | PUT | 23.50 | $0.63 | $0.64 / 244 | $0.67 / 13 | 248 | 1,765 | 31.160555% | -0.883681 | -0.015454 | 0.405167 | 0.004064 | -0.001715 |
SLV31Mar22P25.50 | PUT | 25.50 | $2.57 | $2.58 / 136 | $2.61 / 10 | 192 | 491 | 54.111384% | -1.000000 | 0.000363 | 0.000002 | 0.000000 | -0.002096 |
SLV31Mar22C24.50 | CALL | 24.50 | $0.02 | $0.01 / 4,214 | $0.02 / 1,132 | 174 | 8,680 | 42.437531% | 0.000761 | -0.000211 | 0.005425 | 0.000054 | 0.000001 |
SLV31Mar22P24.00 | PUT | 24.00 | $1.11 | $1.10 / 21 | $1.16 / 32 | 121 | 1,779 | 40.183547% | -0.985821 | -0.002567 | 0.074706 | 0.000749 | -0.001946 |
SLV31Mar22C26.00 | CALL | 26.00 | $0.01 | | $0.01 / 2,643 | 119 | 22,140 | 66.934838% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P24.50 | PUT | 24.50 | $1.63 | $1.60 / 10 | $1.65 / 13 | 101 | 1,233 | 51.047012% | -0.999239 | 0.000138 | 0.005425 | 0.000054 | -0.002012 |
SLV31Mar22C20.00 | CALL | 20.00 | $2.89 | $2.86 / 10 | $2.93 / 150 | 89 | 5,659 | 64.342324% | 1.000000 | -0.000285 | 0.000001 | 0.000000 | 0.001644 |
SLV31Mar22P21.00 | PUT | 21.00 | $0.01 | | $0.01 / 2,224 | 88 | 7,196 | 49.680571% | -0.000017 | -0.000006 | 0.000155 | 0.000002 | 0.000000 |
SLV31Mar22P25.00 | PUT | 25.00 | $2.11 | $2.09 / 22 | $2.15 / 23 | 64 | 876 | 60.462495% | -0.999982 | 0.000350 | 0.000164 | 0.000002 | -0.002055 |
SLV31Mar22P20.50 | PUT | 20.50 | $0.01 | | $0.01 / 6,988 | 51 | 8,915 | 61.110452% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22C21.00 | CALL | 21.00 | $1.89 | $1.88 / 309 | $1.94 / 264 | 23 | 6,078 | 49.028128% | 0.999983 | -0.000305 | 0.000155 | 0.000002 | 0.001726 |
SLV31Mar22P20.00 | PUT | 20.00 | $0.02 | | $0.01 / 7,167 | 20 | 6,236 | 72.553830% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22C21.50 | CALL | 21.50 | $1.43 | $1.38 / 16 | $1.44 / 23 | 17 | 7,569 | 43.293427% | 0.998760 | -0.000636 | 0.008491 | 0.000085 | 0.001765 |
SLV31Mar22P27.00 | PUT | 27.00 | $4.12 | $4.05 / 429 | $4.15 / 272 | 12 | 253 | 84.769813% | -1.000000 | 0.000385 | 0.000001 | 0.000000 | -0.002219 |
SLV31Mar22C25.50 | CALL | 25.50 | $0.01 | | $0.01 / 173 | 10 | 7,268 | 58.190748% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
SLV31Mar22P27.50 | PUT | 27.50 | $5.25 | $4.55 / 251 | $4.65 / 285 | 8 | 217 | 92.741179% | -1.000000 | 0.000392 | 0.000001 | 0.000000 | -0.002260 |
SLV31Mar22P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 7,232 | 8 | 2,753 | 84.083241% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 7,244 | 4 | 6,702 | 83.465456% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P26.00 | PUT | 26.00 | $3.25 | $3.05 / 589 | $3.15 / 446 | 4 | 736 | 68.003111% | -1.000000 | 0.000370 | 0.000001 | 0.000000 | -0.002137 |
SLV31Mar22C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 6,201 | 3 | 14,390 | 127.374401% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 7,297 | 2 | 9,591 | 98.938906% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P32.00 | PUT | 32.00 | $9.25 | $9.05 / 49 | $9.15 / 119 | 1 | 20 | 155.551790% | -1.000000 | 0.000456 | 0.000001 | 0.000000 | -0.002630 |
SLV31Mar22P30.00 | PUT | 30.00 | $7.40 | $7.05 / 355 | $7.15 / 396 | 1 | 388 | 129.355009% | -1.000000 | 0.000427 | 0.000001 | 0.000000 | -0.002466 |
SLV31Mar22P28.00 | PUT | 28.00 | $5.35 | $5.05 / 407 | $5.15 / 302 | 1 | 291 | 100.474780% | -1.000000 | 0.000399 | 0.000001 | 0.000000 | -0.002301 |
SLV31Mar22P37.00 | PUT | 37.00 | $13.75 | $14.05 / 49 | $14.15 / 119 | 0 | 0 | 212.408750% | -1.000000 | 0.000527 | 0.000001 | 0.000000 | -0.003041 |
SLV31Mar22C37.00 | CALL | 37.00 | $0.01 | | $0.01 / 6,545 | 0 | 50 | 208.891860% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P36.00 | PUT | 36.00 | $12.80 | $13.05 / 49 | $13.15 / 119 | 0 | 0 | 201.859423% | -1.000000 | 0.000513 | 0.000001 | 0.000000 | -0.002959 |
SLV31Mar22C36.00 | CALL | 36.00 | $0.01 | | $0.01 / 6,545 | 0 | 16 | 198.563179% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P35.00 | PUT | 35.00 | $11.35 | $12.05 / 49 | $12.15 / 121 | 0 | 0 | 190.932844% | -1.000000 | 0.000499 | 0.000001 | 0.000000 | -0.002877 |
SLV31Mar22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 6,540 | 0 | 73 | 187.853466% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P34.00 | PUT | 34.00 | $10.10 | $11.05 / 49 | $11.15 / 49 | 0 | 0 | 179.597956% | -1.000000 | 0.000484 | 0.000001 | 0.000000 | -0.002794 |
SLV31Mar22C34.00 | CALL | 34.00 | $0.01 | | $0.01 / 6,545 | 0 | 24 | 176.738838% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 6,545 | 0 | 51 | 165.177098% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P33.00 | PUT | 33.00 | $9.80 | $10.05 / 49 | $10.15 / 119 | 0 | 0 | 167.818597% | -1.000000 | 0.000470 | 0.000001 | 0.000000 | -0.002712 |
SLV31Mar22C32.00 | CALL | 32.00 | $0.02 | | $0.01 / 7,209 | 0 | 1,000 | 153.129477% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P31.00 | PUT | 31.00 | $7.90 | $8.05 / 117 | $8.15 / 49 | 0 | 1 | 142.752054% | -1.000000 | 0.000442 | 0.000001 | 0.000000 | -0.002548 |
SLV31Mar22C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 6,201 | 0 | 1,078 | 140.545874% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P29.00 | PUT | 29.00 | $5.45 | $6.05 / 138 | $6.15 / 182 | 0 | 54 | 115.292754% | -1.000000 | 0.000413 | 0.000001 | 0.000000 | -0.002383 |
SLV31Mar22C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 7,317 | 0 | 1,990 | 113.533753% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P28.50 | PUT | 28.50 | $5.35 | $5.55 / 202 | $5.65 / 200 | 0 | 169 | 107.983595% | -1.000000 | 0.000406 | 0.000001 | 0.000000 | -0.002342 |
SLV31Mar22C28.50 | CALL | 28.50 | $0.01 | | $0.01 / 7,310 | 0 | 28,424 | 106.337629% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22C27.50 | CALL | 27.50 | $0.01 | | $0.01 / 7,274 | 0 | 14,469 | 91.320173% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P26.50 | PUT | 26.50 | $2.99 | $3.55 / 583 | $3.65 / 324 | 0 | 604 | 76.534677% | -1.000000 | 0.000378 | 0.000001 | 0.000000 | -0.002178 |
SLV31Mar22C26.50 | CALL | 26.50 | $0.01 | | $0.01 / 4,880 | 0 | 31,448 | 75.346836% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22C20.50 | CALL | 20.50 | $2.42 | $2.40 / 16 | $2.43 / 111 | 0 | 2,246 | 53.832823% | 1.000000 | -0.000292 | 0.000001 | 0.000000 | 0.001685 |
SLV31Mar22C19.50 | CALL | 19.50 | $3.64 | $3.35 / 353 | $3.45 / 240 | 0 | 1,126 | 83.128916% | 1.000000 | -0.000278 | 0.000001 | 0.000000 | 0.001603 |
SLV31Mar22C19.00 | CALL | 19.00 | $3.92 | $3.85 / 350 | $3.95 / 310 | 0 | 1,930 | 94.699322% | 1.000000 | -0.000271 | 0.000001 | 0.000000 | 0.001562 |
SLV31Mar22P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 7,284 | 0 | 1,606 | 95.738522% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22C18.50 | CALL | 18.50 | $4.64 | $4.35 / 363 | $4.45 / 295 | 0 | 236 | 106.444462% | 1.000000 | -0.000264 | 0.000001 | 0.000000 | 0.001520 |
SLV31Mar22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 6,190 | 0 | 1,609 | 107.561954% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22C18.00 | CALL | 18.00 | $4.92 | $4.85 / 604 | $4.95 / 312 | 0 | 493 | 118.394067% | 1.000000 | -0.000256 | 0.000001 | 0.000000 | 0.001479 |
SLV31Mar22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 6,200 | 0 | 10,060 | 119.584319% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 7,331 | 0 | 789 | 144.346003% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22C17.00 | CALL | 17.00 | $6.14 | $5.85 / 450 | $5.95 / 314 | 0 | 347 | 143.026952% | 1.000000 | -0.000242 | 0.000001 | 0.000000 | 0.001397 |
SLV31Mar22C16.00 | CALL | 16.00 | $7.13 | $6.85 / 573 | $6.95 / 275 | 0 | 305 | 168.826364% | 1.000000 | -0.000228 | 0.000001 | 0.000000 | 0.001315 |
SLV31Mar22P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 7,331 | 0 | 2,040 | 170.254509% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 7,331 | 0 | 427 | 197.553505% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV31Mar22C15.00 | CALL | 15.00 | $7.90 | $7.85 / 723 | $7.95 / 353 | 0 | 1,374 | 196.030424% | 1.000000 | -0.000214 | 0.000001 | 0.000000 | 0.001233 |