SLV Option Chain
End of day data from March 31, 2022 for SLV options expired on April 29, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV29Apr22C23.50 | CALL | 23.50 | $0.46 | $0.45 / 1,041 | $0.47 / 1,404 | 2,161 | 1,001 | 27.013854% | 0.361794 | -0.009522 | 0.248967 | 0.024604 | 0.006515 |
| SLV29Apr22C27.00 | CALL | 27.00 | $0.09 | $0.09 / 341 | $0.10 / 2,628 | 1,061 | 299 | 39.779148% | 0.006834 | -0.000481 | 0.012675 | 0.001253 | 0.000126 |
| SLV29Apr22C24.00 | CALL | 24.00 | $0.34 | $0.33 / 394 | $0.35 / 1,865 | 258 | 3,057 | 28.517201% | 0.250167 | -0.008059 | 0.211188 | 0.020870 | 0.004530 |
| SLV29Apr22C24.50 | CALL | 24.50 | $0.25 | $0.25 / 340 | $0.26 / 1,853 | 239 | 2,487 | 30.076463% | 0.161661 | -0.006200 | 0.162736 | 0.016082 | 0.002940 |
| SLV29Apr22P23.00 | PUT | 23.00 | $0.73 | $0.74 / 126 | $0.76 / 463 | 161 | 1,084 | 26.846159% | -0.510565 | -0.009817 | 0.264942 | 0.026182 | -0.010142 |
| SLV29Apr22C23.00 | CALL | 23.00 | $0.64 | $0.63 / 19 | $0.64 / 19 | 155 | 1,493 | 25.872871% | 0.489435 | -0.010167 | 0.264942 | 0.026182 | 0.008754 |
| SLV29Apr22C25.00 | CALL | 25.00 | $0.20 | $0.19 / 2,075 | $0.20 / 1,169 | 133 | 1,615 | 31.695527% | 0.097658 | -0.004360 | 0.114587 | 0.011324 | 0.001783 |
| SLV29Apr22P22.50 | PUT | 22.50 | $0.48 | $0.49 / 65 | $0.50 / 769 | 101 | 1,063 | 26.226763% | -0.379082 | -0.009407 | 0.252766 | 0.024979 | -0.007474 |
| SLV29Apr22P21.50 | PUT | 21.50 | $0.18 | $0.19 / 1,944 | $0.21 / 2,623 | 57 | 3,575 | 27.063349% | -0.158768 | -0.006016 | 0.160827 | 0.015893 | -0.003095 |
| SLV29Apr22P21.00 | PUT | 21.00 | $0.13 | $0.12 / 1,820 | $0.13 / 273 | 49 | 312 | 28.040644% | -0.087309 | -0.003952 | 0.105471 | 0.010423 | -0.001694 |
| SLV29Apr22P24.00 | PUT | 24.00 | $1.38 | $1.44 / 140 | $1.46 / 297 | 48 | 3,531 | 29.429608% | -0.749833 | -0.007694 | 0.211188 | 0.020870 | -0.015187 |
| SLV29Apr22C26.00 | CALL | 26.00 | $0.15 | $0.13 / 87 | $0.14 / 2,889 | 44 | 617 | 36.087384% | 0.029266 | -0.001682 | 0.044283 | 0.004376 | 0.000537 |
| SLV29Apr22P30.00 | PUT | 30.00 | $7.07 | $7.10 / 343 | $7.20 / 18 | 40 | 0 | 53.507847% | -0.999976 | 0.000453 | 0.000067 | 0.000007 | -0.024646 |
| SLV29Apr22C25.50 | CALL | 25.50 | $0.16 | $0.15 / 1,688 | $0.16 / 250 | 39 | 1,576 | 33.537781% | 0.055213 | -0.002818 | 0.074129 | 0.007326 | 0.001011 |
| SLV29Apr22C33.00 | CALL | 33.00 | $0.03 | $0.02 / 3,096 | $0.03 / 2,478 | 30 | 32 | 58.816754% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P20.50 | PUT | 20.50 | $0.08 | $0.08 / 2,299 | $0.09 / 2,658 | 28 | 256 | 29.893775% | -0.042343 | -0.002249 | 0.059953 | 0.005925 | -0.000819 |
| SLV29Apr22C22.50 | CALL | 22.50 | $0.89 | $0.87 / 14 | $0.89 / 145 | 27 | 151 | 25.223337% | 0.620918 | -0.009749 | 0.252766 | 0.024979 | 0.011011 |
| SLV29Apr22C20.00 | CALL | 20.00 | $2.95 | $2.92 / 16 | $2.96 / 10 | 22 | 7 | 27.812120% | 0.982126 | -0.001402 | 0.029234 | 0.002889 | 0.016086 |
| SLV29Apr22P28.00 | PUT | 28.00 | $5.02 | $5.15 / 131 | $5.20 / 13 | 20 | 178 | 45.407992% | -0.998733 | 0.000320 | 0.002780 | 0.000275 | -0.022980 |
| SLV29Apr22P22.00 | PUT | 22.00 | $0.32 | $0.31 / 251 | $0.32 / 1,123 | 18 | 2,874 | 26.290292% | -0.257916 | -0.008010 | 0.214595 | 0.021207 | -0.005053 |
| SLV29Apr22C22.00 | CALL | 22.00 | $1.23 | $1.18 / 306 | $1.21 / 5 | 12 | 168 | 24.925079% | 0.742084 | -0.008345 | 0.214595 | 0.021207 | 0.013021 |
| SLV29Apr22P23.50 | PUT | 23.50 | $1.00 | $1.06 / 126 | $1.08 / 350 | 6 | 883 | 27.837447% | -0.638206 | -0.009165 | 0.248967 | 0.024604 | -0.012791 |
| SLV29Apr22P20.00 | PUT | 20.00 | $0.06 | $0.05 / 4,005 | $0.06 / 2 | 5 | 125 | 31.370302% | -0.017874 | -0.001098 | 0.029234 | 0.002889 | -0.000345 |
| SLV29Apr22C26.50 | CALL | 26.50 | $0.11 | $0.11 / 53 | $0.12 / 4,303 | 4 | 845 | 38.172868% | 0.014574 | -0.000932 | 0.024543 | 0.002425 | 0.000268 |
| SLV29Apr22C28.00 | CALL | 28.00 | $0.07 | $0.07 / 528 | $0.08 / 4,990 | 3 | 677 | 43.898891% | 0.001267 | -0.000105 | 0.002780 | 0.000275 | 0.000023 |
| SLV29Apr22P26.50 | PUT | 26.50 | $3.52 | $3.65 / 54 | $3.75 / 10 | 3 | 0 | 37.920558% | -0.985426 | -0.000529 | 0.024543 | 0.002425 | -0.021503 |
| SLV29Apr22P26.00 | PUT | 26.00 | $3.05 | $3.20 / 116 | $3.30 / 77 | 3 | 10 | 38.046323% | -0.970734 | -0.001287 | 0.044283 | 0.004376 | -0.020823 |
| SLV29Apr22C21.50 | CALL | 21.50 | $1.67 | $1.56 / 107 | $1.61 / 107 | 2 | 15 | 25.670469% | 0.841232 | -0.006343 | 0.160827 | 0.015893 | 0.014569 |
| SLV29Apr22C21.00 | CALL | 21.00 | $2.25 | $1.99 / 21 | $2.03 / 12 | 1 | 92 | 26.204626% | 0.912691 | -0.004271 | 0.105471 | 0.010423 | 0.015558 |
| SLV29Apr22C37.00 | CALL | 37.00 | $0.01 | $0.01 / 2,172 | $0.02 / 2,534 | 0 | 130 | 69.253863% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P37.00 | PUT | 37.00 | | $14.05 / 56 | $14.15 / 10 | 0 | 0 | 70.254746% | -1.000000 | 0.000562 | 0.000001 | 0.000000 | -0.030397 |
| SLV29Apr22P36.00 | PUT | 36.00 | | $13.10 / 10 | $13.15 / 10 | 0 | 0 | 75.515195% | -1.000000 | 0.000547 | 0.000001 | 0.000000 | -0.029576 |
| SLV29Apr22C36.00 | CALL | 36.00 | $0.04 | $0.01 / 3,556 | $0.02 / 2,510 | 0 | 67 | 65.869838% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P35.00 | PUT | 35.00 | | $12.10 / 10 | $12.20 / 49 | 0 | 0 | 77.125400% | -1.000000 | 0.000532 | 0.000001 | 0.000000 | -0.028754 |
| SLV29Apr22C35.00 | CALL | 35.00 | $0.02 | $0.01 / 3,132 | $0.02 / 2,217 | 0 | 28 | 62.358373% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C34.00 | CALL | 34.00 | $0.05 | $0.02 / 1,034 | $0.03 / 4,504 | 0 | 30 | 62.805214% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P34.00 | PUT | 34.00 | | $11.10 / 10 | $11.20 / 54 | 0 | 0 | 72.795483% | -1.000000 | 0.000517 | 0.000001 | 0.000000 | -0.027932 |
| SLV29Apr22P33.00 | PUT | 33.00 | | $10.10 / 10 | $10.20 / 35 | 0 | 0 | 68.288911% | -1.000000 | 0.000502 | 0.000001 | 0.000000 | -0.027111 |
| SLV29Apr22P32.00 | PUT | 32.00 | | $9.10 / 13 | $9.20 / 21 | 0 | 0 | 63.587335% | -1.000000 | 0.000486 | 0.000001 | 0.000000 | -0.026289 |
| SLV29Apr22C32.00 | CALL | 32.00 | $0.05 | $0.03 / 851 | $0.04 / 4,542 | 0 | 4 | 57.465791% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C31.00 | CALL | 31.00 | $0.05 | $0.03 / 2,646 | $0.04 / 1,225 | 0 | 113 | 52.950566% | 0.000002 | 0.000000 | 0.000008 | 0.000001 | 0.000000 |
| SLV29Apr22P31.00 | PUT | 31.00 | | $8.10 / 90 | $8.20 / 13 | 0 | 0 | 58.667910% | -0.999998 | 0.000471 | 0.000008 | 0.000001 | -0.025468 |
| SLV29Apr22C30.00 | CALL | 30.00 | $0.06 | $0.04 / 940 | $0.05 / 1,251 | 0 | 512 | 50.280702% | 0.000024 | -0.000003 | 0.000067 | 0.000007 | 0.000000 |
| SLV29Apr22P29.00 | PUT | 29.00 | | $6.10 / 209 | $6.20 / 10 | 0 | 0 | 48.073414% | -0.999810 | 0.000423 | 0.000481 | 0.000048 | -0.023821 |
| SLV29Apr22C29.00 | CALL | 29.00 | $0.07 | $0.05 / 2,132 | $0.06 / 1,245 | 0 | 48 | 46.816411% | 0.000190 | -0.000018 | 0.000481 | 0.000048 | 0.000004 |
| SLV29Apr22P28.50 | PUT | 28.50 | | $5.60 / 126 | $5.70 / 10 | 0 | 0 | 45.238867% | -0.999496 | 0.000388 | 0.001189 | 0.000117 | -0.023405 |
| SLV29Apr22C28.50 | CALL | 28.50 | $0.07 | $0.06 / 538 | $0.07 / 2,584 | 0 | 5 | 45.521848% | 0.000504 | -0.000045 | 0.001189 | 0.000117 | 0.000009 |
| SLV29Apr22P27.50 | PUT | 27.50 | | $4.65 / 156 | $4.75 / 72 | 0 | 0 | 44.806547% | -0.996975 | 0.000186 | 0.006125 | 0.000605 | -0.022537 |
| SLV29Apr22C27.50 | CALL | 27.50 | $0.14 | $0.08 / 233 | $0.09 / 4,506 | 0 | 141 | 41.982244% | 0.003025 | -0.000232 | 0.006125 | 0.000605 | 0.000056 |
| SLV29Apr22P27.00 | PUT | 27.00 | | $4.15 / 166 | $4.25 / 16 | 0 | 0 | 41.429492% | -0.993166 | -0.000071 | 0.012675 | 0.001253 | -0.022056 |
| SLV29Apr22P25.50 | PUT | 25.50 | $2.66 | $2.76 / 10 | $2.79 / 106 | 0 | 33 | 35.593241% | -0.944787 | -0.002430 | 0.074129 | 0.007326 | -0.019938 |
| SLV29Apr22P25.00 | PUT | 25.00 | $2.13 | $2.28 / 109 | $2.33 / 104 | 0 | 31 | 32.915989% | -0.902342 | -0.003980 | 0.114587 | 0.011324 | -0.018756 |
| SLV29Apr22P24.50 | PUT | 24.50 | $1.91 | $1.85 / 22 | $1.88 / 145 | 0 | 67 | 31.123648% | -0.838339 | -0.005827 | 0.162736 | 0.016082 | -0.017187 |
| SLV29Apr22C20.50 | CALL | 20.50 | $2.56 | $2.44 / 1 | $2.50 / 10 | 0 | 33 | 27.437128% | 0.957657 | -0.002560 | 0.059953 | 0.005925 | 0.016023 |
| SLV29Apr22P19.50 | PUT | 19.50 | $0.07 | $0.04 / 391 | $0.05 / 2,598 | 0 | 22 | 34.462761% | -0.006478 | -0.000454 | 0.012090 | 0.001195 | -0.000125 |
| SLV29Apr22C19.50 | CALL | 19.50 | $3.30 | $3.40 / 10 | $3.50 / 170 | 0 | 30 | 33.839317% | 0.993522 | -0.000751 | 0.012090 | 0.001195 | 0.015896 |
| SLV29Apr22P19.00 | PUT | 19.00 | $0.04 | $0.03 / 608 | $0.04 / 4,280 | 0 | 30 | 37.100304% | -0.001988 | -0.000157 | 0.004188 | 0.000414 | -0.000038 |
| SLV29Apr22C19.00 | CALL | 19.00 | $3.65 | $3.85 / 45 | $3.95 / 10 | 0 | 10 | 35.014150% | 0.998012 | -0.000446 | 0.004188 | 0.000414 | 0.015571 |
| SLV29Apr22P18.50 | PUT | 18.50 | $0.04 | $0.02 / 2,274 | $0.03 / 2,536 | 0 | 3 | 39.106393% | -0.000508 | -0.000045 | 0.001199 | 0.000118 | -0.000010 |
| SLV29Apr22C18.50 | CALL | 18.50 | | $4.35 / 80 | $4.45 / 10 | 0 | 0 | 39.278768% | 0.999492 | -0.000326 | 0.001199 | 0.000118 | 0.015189 |
| SLV29Apr22C18.00 | CALL | 18.00 | $5.45 | $4.85 / 13 | $4.95 / 33 | 0 | 12 | 43.613995% | 0.999893 | -0.000284 | 0.000279 | 0.000028 | 0.014786 |
| SLV29Apr22P18.00 | PUT | 18.00 | $0.04 | $0.01 / 3,854 | $0.02 / 1,249 | 0 | 105 | 40.041493% | -0.000107 | -0.000011 | 0.000279 | 0.000028 | -0.000002 |
| SLV29Apr22P17.00 | PUT | 17.00 | | $0.01 / 195 | $0.02 / 2,632 | 0 | 0 | 48.235732% | -0.000002 | 0.000000 | 0.000008 | 0.000001 | 0.000000 |
| SLV29Apr22C17.00 | CALL | 17.00 | | $5.85 / 10 | $5.95 / 131 | 0 | 0 | 52.556278% | 0.999998 | -0.000259 | 0.000008 | 0.000001 | 0.013966 |
| SLV29Apr22P16.00 | PUT | 16.00 | | | $0.01 / 2,202 | 0 | 0 | 53.842092% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C16.00 | CALL | 16.00 | | $6.85 / 10 | $6.95 / 344 | 0 | 0 | 46.225953% | 1.000000 | -0.000243 | 0.000001 | 0.000000 | 0.013145 |
| SLV29Apr22C15.00 | CALL | 15.00 | $9.01 | $7.85 / 10 | $7.95 / 368 | 0 | 2 | 71.805983% | 1.000000 | -0.000228 | 0.000001 | 0.000000 | 0.012323 |
| SLV29Apr22P15.00 | PUT | 15.00 | $0.02 | | $0.01 / 8,342 | 0 | 10 | 62.472187% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |