SLV Option Chain
End of day data from April 8, 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 |
| SLV29Apr22C25.50 | CALL | 25.50 | $0.08 | $0.08 / 2,547 | $0.09 / 5,967 | 1,407 | 4,854 | 33.516857% | 0.027084 | -0.001827 | 0.048868 | 0.003506 | 0.000365 |
| SLV29Apr22C26.00 | CALL | 26.00 | $0.06 | $0.07 / 216 | $0.08 / 10,207 | 915 | 1,505 | 36.645542% | 0.011530 | -0.000882 | 0.023591 | 0.001692 | 0.000156 |
| SLV29Apr22C23.00 | CALL | 23.00 | $0.47 | $0.46 / 898 | $0.47 / 45 | 901 | 5,039 | 23.723431% | 0.467407 | -0.011742 | 0.310919 | 0.022305 | 0.006170 |
| SLV29Apr22C24.00 | CALL | 24.00 | $0.20 | $0.20 / 144 | $0.21 / 3,124 | 448 | 3,181 | 26.774884% | 0.199826 | -0.008213 | 0.218807 | 0.015697 | 0.002668 |
| SLV29Apr22C22.50 | CALL | 22.50 | $0.73 | $0.70 / 398 | $0.73 / 88 | 256 | 955 | 23.231050% | 0.622073 | -0.011293 | 0.297240 | 0.021324 | 0.008142 |
| SLV29Apr22C25.00 | CALL | 25.00 | $0.10 | $0.10 / 4,101 | $0.11 / 1,524 | 242 | 2,446 | 30.823256% | 0.058016 | -0.003396 | 0.090725 | 0.006509 | 0.000780 |
| SLV29Apr22C22.00 | CALL | 22.00 | $1.06 | $1.04 / 39 | $1.06 / 10 | 179 | 367 | 23.210988% | 0.761915 | -0.009293 | 0.242031 | 0.017363 | 0.009865 |
| SLV29Apr22P22.00 | PUT | 22.00 | $0.21 | $0.20 / 1,405 | $0.21 / 1,071 | 118 | 3,047 | 23.993250% | -0.238085 | -0.008894 | 0.242031 | 0.017363 | -0.003390 |
| SLV29Apr22C30.00 | CALL | 30.00 | $0.02 | $0.02 / 5,914 | $0.03 / 1,584 | 85 | 428 | 53.785907% | 0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV29Apr22P22.50 | PUT | 22.50 | $0.36 | $0.36 / 1,175 | $0.38 / 2,108 | 81 | 1,098 | 23.885454% | -0.377927 | -0.010885 | 0.297240 | 0.021324 | -0.005414 |
| SLV29Apr22C24.50 | CALL | 24.50 | $0.13 | $0.14 / 305 | $0.15 / 2,572 | 73 | 2,639 | 28.830262% | 0.113011 | -0.005617 | 0.149907 | 0.010754 | 0.001515 |
| SLV29Apr22P21.50 | PUT | 21.50 | $0.11 | $0.11 / 82 | $0.12 / 2,747 | 69 | 3,684 | 25.106953% | -0.130665 | -0.006114 | 0.166007 | 0.011909 | -0.001851 |
| SLV29Apr22C23.50 | CALL | 23.50 | $0.32 | $0.30 / 300 | $0.31 / 1,962 | 65 | 6,598 | 25.072109% | 0.320586 | -0.010530 | 0.279855 | 0.020077 | 0.004259 |
| SLV29Apr22C33.00 | CALL | 33.00 | $0.01 | $0.01 / 742 | $0.02 / 3,125 | 50 | 209 | 64.481547% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P21.00 | PUT | 21.00 | $0.06 | $0.06 / 1,774 | $0.07 / 2,040 | 40 | 570 | 26.574115% | -0.061331 | -0.003496 | 0.094763 | 0.006798 | -0.000866 |
| SLV29Apr22C28.00 | CALL | 28.00 | $0.03 | $0.04 / 735 | $0.05 / 5,339 | 25 | 674 | 46.768736% | 0.000161 | -0.000018 | 0.000484 | 0.000035 | 0.000002 |
| SLV29Apr22C32.00 | CALL | 32.00 | $0.01 | $0.01 / 6,300 | $0.02 / 2,700 | 20 | 14 | 59.861404% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P23.00 | PUT | 23.00 | $0.58 | $0.61 / 140 | $0.63 / 76 | 16 | 1,250 | 24.359236% | -0.532593 | -0.011325 | 0.310919 | 0.022305 | -0.007688 |
| SLV29Apr22P20.50 | PUT | 20.50 | $0.05 | $0.03 / 4,240 | $0.04 / 306 | 11 | 554 | 27.860724% | -0.024175 | -0.001641 | 0.044434 | 0.003188 | -0.000340 |
| SLV29Apr22P23.50 | PUT | 23.50 | $0.92 | $0.94 / 21 | $0.97 / 82 | 10 | 684 | 25.527578% | -0.679414 | -0.010103 | 0.279855 | 0.020077 | -0.009899 |
| SLV29Apr22C20.50 | CALL | 20.50 | $2.36 | $2.36 / 19 | $2.42 / 180 | 6 | 36 | 27.311512% | 0.975825 | -0.002013 | 0.044434 | 0.003188 | 0.012011 |
| SLV29Apr22C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 97 | 5 | 46 | 69.711354% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C26.50 | CALL | 26.50 | $0.05 | $0.06 / 359 | $0.07 / 11,479 | 5 | 848 | 39.350367% | 0.004490 | -0.000384 | 0.010273 | 0.000737 | 0.000061 |
| SLV29Apr22P24.00 | PUT | 24.00 | $1.31 | $1.34 / 36 | $1.37 / 92 | 5 | 3,433 | 27.322972% | -0.800174 | -0.007777 | 0.218807 | 0.015697 | -0.011792 |
| SLV29Apr22P19.50 | PUT | 19.50 | $0.02 | $0.01 / 8,918 | $0.02 / 4,621 | 1 | 191 | 32.639477% | -0.002066 | -0.000189 | 0.005107 | 0.000366 | -0.000029 |
| SLV29Apr22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 307 | 1 | 953 | 39.364834% | -0.000070 | -0.000008 | 0.000221 | 0.000016 | -0.000001 |
| SLV29Apr22P37.00 | PUT | 37.00 | | $14.10 / 147 | $14.20 / 13 | 0 | 0 | 81.073272% | -1.000000 | 0.000672 | 0.000001 | 0.000000 | -0.022292 |
| SLV29Apr22C37.00 | CALL | 37.00 | $0.01 | | $0.01 / 3,033 | 0 | 130 | 77.475316% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P36.00 | PUT | 36.00 | | $13.10 / 348 | $13.20 / 115 | 0 | 0 | 76.873684% | -1.000000 | 0.000654 | 0.000001 | 0.000000 | -0.021690 |
| SLV29Apr22C36.00 | CALL | 36.00 | $0.01 | | $0.01 / 2,676 | 0 | 67 | 73.663370% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P35.00 | PUT | 35.00 | | $12.10 / 868 | $12.20 / 115 | 0 | 0 | 72.538688% | -1.000000 | 0.000635 | 0.000001 | 0.000000 | -0.021087 |
| SLV29Apr22P34.00 | PUT | 34.00 | | $11.10 / 332 | $11.20 / 115 | 0 | 0 | 68.065131% | -1.000000 | 0.000617 | 0.000001 | 0.000000 | -0.020485 |
| SLV29Apr22C34.00 | CALL | 34.00 | $0.01 | $0.01 / 393 | $0.02 / 3,538 | 0 | 30 | 68.910356% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P33.00 | PUT | 33.00 | | $10.10 / 331 | $10.20 / 13 | 0 | 0 | 63.439792% | -1.000000 | 0.000599 | 0.000001 | 0.000000 | -0.019882 |
| SLV29Apr22P32.00 | PUT | 32.00 | | $9.15 / 19 | $9.20 / 13 | 0 | 0 | 68.306812% | -1.000000 | 0.000581 | 0.000001 | 0.000000 | -0.019280 |
| SLV29Apr22C31.00 | CALL | 31.00 | $0.03 | $0.02 / 2,624 | $0.03 / 5,205 | 0 | 229 | 59.116927% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P31.00 | PUT | 31.00 | | $8.10 / 363 | $8.20 / 13 | 0 | 0 | 53.679715% | -1.000000 | 0.000563 | 0.000001 | 0.000000 | -0.018677 |
| SLV29Apr22P30.00 | PUT | 30.00 | $7.07 | $7.15 / 32 | $7.20 / 14 | 0 | 40 | 57.212613% | -0.999999 | 0.000545 | 0.000003 | 0.000000 | -0.018075 |
| SLV29Apr22P29.00 | PUT | 29.00 | | $6.15 / 172 | $6.25 / 328 | 0 | 0 | 56.294563% | -0.999988 | 0.000525 | 0.000042 | 0.000003 | -0.017472 |
| SLV29Apr22C29.00 | CALL | 29.00 | $0.06 | $0.02 / 10,941 | $0.03 / 2 | 0 | 52 | 48.175356% | 0.000012 | -0.000002 | 0.000042 | 0.000003 | 0.000000 |
| SLV29Apr22C28.50 | CALL | 28.50 | $0.03 | $0.03 / 1,065 | $0.04 / 1,327 | 0 | 6 | 47.830258% | 0.000046 | -0.000006 | 0.000148 | 0.000011 | 0.000001 |
| SLV29Apr22P28.50 | PUT | 28.50 | | $5.65 / 195 | $5.75 / 328 | 0 | 0 | 53.004905% | -0.999954 | 0.000512 | 0.000148 | 0.000011 | -0.017171 |
| SLV29Apr22P28.00 | PUT | 28.00 | $5.02 | $5.15 / 367 | $5.25 / 420 | 0 | 198 | 49.616207% | -0.999839 | 0.000490 | 0.000484 | 0.000035 | -0.016868 |
| SLV29Apr22P27.50 | PUT | 27.50 | $4.95 | $4.65 / 342 | $4.75 / 270 | 0 | 10 | 46.115802% | -0.999471 | 0.000445 | 0.001464 | 0.000105 | -0.016562 |
| SLV29Apr22C27.50 | CALL | 27.50 | $0.04 | $0.04 / 1,673 | $0.05 / 1,587 | 0 | 144 | 43.435718% | 0.000529 | -0.000055 | 0.001464 | 0.000105 | 0.000007 |
| SLV29Apr22C27.00 | CALL | 27.00 | $0.05 | $0.04 / 3,858 | $0.05 / 1 | 0 | 1,415 | 39.988002% | 0.001605 | -0.000152 | 0.004060 | 0.000291 | 0.000022 |
| SLV29Apr22P27.00 | PUT | 27.00 | | $4.15 / 330 | $4.25 / 270 | 0 | 0 | 42.499676% | -0.998395 | 0.000339 | 0.004060 | 0.000291 | -0.016246 |
| SLV29Apr22P26.50 | PUT | 26.50 | $3.52 | $3.65 / 328 | $3.75 / 178 | 0 | 3 | 38.746656% | -0.995510 | 0.000098 | 0.010273 | 0.000737 | -0.015905 |
| SLV29Apr22P26.00 | PUT | 26.00 | $3.35 | $3.20 / 19 | $3.25 / 114 | 0 | 15 | 37.821825% | -0.988470 | -0.000409 | 0.023591 | 0.001692 | -0.015509 |
| SLV29Apr22P25.50 | PUT | 25.50 | $2.90 | $2.71 / 10 | $2.76 / 16 | 0 | 31 | 34.532714% | -0.972916 | -0.001364 | 0.048868 | 0.003506 | -0.014999 |
| SLV29Apr22P25.00 | PUT | 25.00 | $2.35 | $2.24 / 19 | $2.28 / 21 | 0 | 32 | 32.080426% | -0.941984 | -0.002942 | 0.090725 | 0.006509 | -0.014282 |
| SLV29Apr22P24.50 | PUT | 24.50 | $1.90 | $1.78 / 46 | $1.81 / 18 | 0 | 265 | 29.505540% | -0.886989 | -0.005173 | 0.149907 | 0.010754 | -0.013246 |
| SLV29Apr22C21.50 | CALL | 21.50 | $1.30 | $1.44 / 89 | $1.47 / 40 | 0 | 72 | 23.660548% | 0.869335 | -0.006505 | 0.166007 | 0.011909 | 0.011102 |
| SLV29Apr22C21.00 | CALL | 21.00 | $1.83 | $1.89 / 18 | $1.94 / 226 | 0 | 184 | 25.632017% | 0.938669 | -0.003877 | 0.094763 | 0.006798 | 0.011787 |
| SLV29Apr22P20.00 | PUT | 20.00 | $0.03 | $0.02 / 4,773 | $0.03 / 3,012 | 0 | 168 | 30.789886% | -0.007857 | -0.000624 | 0.016871 | 0.001210 | -0.000110 |
| SLV29Apr22C20.00 | CALL | 20.00 | $2.65 | $2.84 / 22 | $2.90 / 13 | 0 | 25 | 27.173860% | 0.992143 | -0.000987 | 0.016871 | 0.001210 | 0.011940 |
| SLV29Apr22C19.50 | CALL | 19.50 | $3.30 | $3.30 / 376 | $3.40 / 169 | 0 | 30 | 37.143218% | 0.997934 | -0.000543 | 0.005107 | 0.000366 | 0.011720 |
| SLV29Apr22P19.00 | PUT | 19.00 | $0.03 | $0.01 / 5,255 | $0.02 / 5,225 | 0 | 526 | 37.161066% | -0.000431 | -0.000045 | 0.001211 | 0.000087 | -0.000006 |
| SLV29Apr22C19.00 | CALL | 19.00 | $3.77 | $3.80 / 378 | $3.90 / 170 | 0 | 35 | 33.472800% | 0.999569 | -0.000390 | 0.001211 | 0.000087 | 0.011441 |
| SLV29Apr22C18.50 | CALL | 18.50 | | $4.30 / 324 | $4.40 / 291 | 0 | 0 | 37.836894% | 0.999930 | -0.000344 | 0.000221 | 0.000016 | 0.011145 |
| SLV29Apr22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 2,690 | 0 | 152 | 43.809645% | -0.000009 | -0.000001 | 0.000030 | 0.000002 | 0.000000 |
| SLV29Apr22C18.00 | CALL | 18.00 | $5.45 | $4.80 / 357 | $4.90 / 384 | 0 | 12 | 42.295102% | 0.999991 | -0.000328 | 0.000030 | 0.000002 | 0.010845 |
| SLV29Apr22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 2,848 | 0 | 30 | 52.960135% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C17.00 | CALL | 17.00 | | $5.80 / 199 | $5.90 / 439 | 0 | 0 | 51.532689% | 1.000000 | -0.000309 | 0.000001 | 0.000000 | 0.010242 |
| SLV29Apr22C16.00 | CALL | 16.00 | | $6.80 / 198 | $6.90 / 560 | 0 | 0 | 61.270466% | 1.000000 | -0.000291 | 0.000001 | 0.000000 | 0.009640 |
| SLV29Apr22P16.00 | PUT | 16.00 | | | $0.01 / 2,907 | 0 | 0 | 62.536662% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P15.00 | PUT | 15.00 | $0.02 | | $0.01 / 10,029 | 0 | 10 | 72.622824% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C15.00 | CALL | 15.00 | $9.01 | $7.80 / 197 | $7.90 / 632 | 0 | 2 | 71.597740% | 1.000000 | -0.000272 | 0.000001 | 0.000000 | 0.009037 |