SLV Option Chain
End of day data from April 12, 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 |
| SLV29Apr22C24.00 | CALL | 24.00 | $0.39 | $0.38 / 325 | $0.40 / 2,059 | 6,422 | 3,836 | 29.601174% | 0.339697 | -0.012447 | 0.302851 | 0.019079 | 0.003798 |
| SLV29Apr22C23.50 | CALL | 23.50 | $0.58 | $0.56 / 34 | $0.58 / 244 | 1,633 | 6,959 | 28.300571% | 0.498005 | -0.013608 | 0.329848 | 0.020779 | 0.005531 |
| SLV29Apr22C25.00 | CALL | 25.00 | $0.19 | $0.19 / 490 | $0.20 / 2,065 | 1,258 | 2,823 | 33.371980% | 0.114111 | -0.006533 | 0.159604 | 0.010054 | 0.001287 |
| SLV29Apr22C23.00 | CALL | 23.00 | $0.83 | $0.82 / 52 | $0.85 / 403 | 904 | 5,043 | 27.919108% | 0.659856 | -0.012582 | 0.303004 | 0.019088 | 0.007265 |
| SLV29Apr22P22.00 | PUT | 22.00 | $0.10 | $0.10 / 1,672 | $0.11 / 2,211 | 887 | 3,262 | 27.576475% | -0.101310 | -0.005908 | 0.146489 | 0.009228 | -0.001201 |
| SLV29Apr22C24.50 | CALL | 24.50 | $0.26 | $0.26 / 1,653 | $0.27 / 4 | 459 | 2,872 | 30.965985% | 0.208063 | -0.009717 | 0.236993 | 0.014930 | 0.002338 |
| SLV29Apr22P23.50 | PUT | 23.50 | $0.61 | $0.57 / 281 | $0.59 / 1,644 | 220 | 702 | 26.988696% | -0.501995 | -0.013178 | 0.329848 | 0.020779 | -0.006054 |
| SLV29Apr22C26.00 | CALL | 26.00 | $0.12 | $0.11 / 1,964 | $0.12 / 6,924 | 203 | 2,391 | 38.207724% | 0.024675 | -0.001952 | 0.047796 | 0.003011 | 0.000280 |
| SLV29Apr22C30.00 | CALL | 30.00 | $0.03 | $0.03 / 895 | $0.04 / 7,668 | 200 | 454 | 57.491203% | 0.000001 | 0.000000 | 0.000004 | 0.000000 | 0.000000 |
| SLV29Apr22P22.50 | PUT | 22.50 | $0.19 | $0.18 / 356 | $0.20 / 2,455 | 161 | 1,268 | 26.551074% | -0.200929 | -0.009343 | 0.232123 | 0.014623 | -0.002393 |
| SLV29Apr22C26.50 | CALL | 26.50 | $0.09 | $0.08 / 8,935 | $0.09 / 1 | 111 | 846 | 39.818045% | 0.009773 | -0.000882 | 0.021599 | 0.001361 | 0.000111 |
| SLV29Apr22P21.00 | PUT | 21.00 | $0.04 | $0.03 / 4,220 | $0.04 / 2,323 | 90 | 637 | 31.075350% | -0.014767 | -0.001249 | 0.030893 | 0.001946 | -0.000174 |
| SLV29Apr22P23.00 | PUT | 23.00 | $0.34 | $0.34 / 98 | $0.35 / 1,332 | 87 | 1,179 | 26.513176% | -0.340144 | -0.012161 | 0.303004 | 0.019088 | -0.004073 |
| SLV29Apr22P26.00 | PUT | 26.00 | $2.51 | $2.61 / 28 | $2.64 / 20 | 86 | 14 | 35.549481% | -0.975325 | -0.001477 | 0.047796 | 0.003011 | -0.012538 |
| SLV29Apr22C22.00 | CALL | 22.00 | $1.59 | $1.58 / 29 | $1.61 / 107 | 75 | 481 | 29.874247% | 0.898690 | -0.006310 | 0.146489 | 0.009228 | 0.009645 |
| SLV29Apr22P24.00 | PUT | 24.00 | $0.93 | $0.89 / 20 | $0.91 / 86 | 63 | 3,444 | 28.228463% | -0.660303 | -0.012008 | 0.302851 | 0.019079 | -0.008034 |
| SLV29Apr22P21.50 | PUT | 21.50 | $0.05 | $0.06 / 371 | $0.07 / 11,758 | 58 | 3,743 | 29.827964% | -0.042720 | -0.003035 | 0.075152 | 0.004734 | -0.000505 |
| SLV29Apr22C28.00 | CALL | 28.00 | $0.05 | $0.05 / 4,187 | $0.06 / 7,806 | 52 | 716 | 47.970372% | 0.000334 | -0.000041 | 0.001009 | 0.000064 | 0.000004 |
| SLV29Apr22C25.50 | CALL | 25.50 | $0.14 | $0.14 / 894 | $0.15 / 1,963 | 48 | 6,686 | 35.574888% | 0.056032 | -0.003816 | 0.093337 | 0.005880 | 0.000634 |
| SLV29Apr22C22.50 | CALL | 22.50 | $1.18 | $1.16 / 56 | $1.19 / 10 | 37 | 1,089 | 27.961409% | 0.799071 | -0.009755 | 0.232123 | 0.014623 | 0.008699 |
| SLV29Apr22C34.00 | CALL | 34.00 | $0.01 | $0.01 / 955 | $0.02 / 7,284 | 35 | 115 | 71.673524% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C27.00 | CALL | 27.00 | $0.08 | $0.07 / 4,071 | $0.08 / 6,111 | 35 | 1,420 | 42.970072% | 0.003494 | -0.000354 | 0.008676 | 0.000547 | 0.000040 |
| SLV29Apr22P25.50 | PUT | 25.50 | $2.21 | $2.14 / 75 | $2.17 / 25 | 29 | 29 | 33.353470% | -0.943968 | -0.003350 | 0.093337 | 0.005880 | -0.011937 |
| SLV29Apr22P24.50 | PUT | 24.50 | $1.31 | $1.27 / 50 | $1.29 / 11 | 19 | 326 | 29.695602% | -0.791937 | -0.009268 | 0.236993 | 0.014930 | -0.009740 |
| SLV29Apr22C20.00 | CALL | 20.00 | $3.62 | $3.45 / 341 | $3.55 / 390 | 15 | 25 | 42.570464% | 0.999103 | -0.000468 | 0.002519 | 0.000159 | 0.009849 |
| SLV29Apr22P25.00 | PUT | 25.00 | $1.70 | $1.69 / 78 | $1.72 / 32 | 14 | 31 | 31.529686% | -0.885889 | -0.006076 | 0.159604 | 0.010054 | -0.011037 |
| SLV29Apr22C31.00 | CALL | 31.00 | $0.03 | $0.02 / 5,723 | $0.03 / 6,367 | 12 | 229 | 60.442566% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C35.00 | CALL | 35.00 | $0.01 | $0.01 / 708 | $0.02 / 9,857 | 11 | 51 | 76.410216% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C33.00 | CALL | 33.00 | $0.01 | $0.01 / 7,726 | $0.02 / 5,528 | 10 | 279 | 66.740755% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P29.00 | PUT | 29.00 | $5.75 | $5.50 / 257 | $5.60 / 164 | 10 | 0 | 44.425073% | -0.999978 | 0.000527 | 0.000079 | 0.000005 | -0.014296 |
| SLV29Apr22P28.50 | PUT | 28.50 | $5.25 | $5.00 / 367 | $5.10 / 164 | 10 | 10 | 41.265751% | -0.999910 | 0.000509 | 0.000296 | 0.000019 | -0.014049 |
| SLV29Apr22C28.50 | CALL | 28.50 | $0.05 | $0.04 / 5,633 | $0.05 / 2,823 | 10 | 6 | 49.757646% | 0.000090 | -0.000012 | 0.000296 | 0.000019 | 0.000001 |
| SLV29Apr22C32.00 | CALL | 32.00 | $0.02 | $0.01 / 6,628 | $0.02 / 1,221 | 6 | 32 | 61.596397% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P20.00 | PUT | 20.00 | $0.01 | $0.01 / 6,747 | $0.02 / 4,926 | 5 | 158 | 36.078314% | -0.000897 | -0.000102 | 0.002519 | 0.000159 | -0.000011 |
| SLV29Apr22P32.00 | PUT | 32.00 | $8.60 | $8.50 / 30 | $8.55 / 74 | 4 | 0 | 58.737361% | -1.000000 | 0.000585 | 0.000001 | 0.000000 | -0.015776 |
| SLV29Apr22C21.00 | CALL | 21.00 | $2.48 | $2.51 / 20 | $2.56 / 111 | 4 | 183 | 36.809578% | 0.985233 | -0.001633 | 0.030893 | 0.001946 | 0.010179 |
| SLV29Apr22C27.50 | CALL | 27.50 | $0.06 | $0.05 / 4,986 | $0.06 / 8 | 2 | 154 | 44.113980% | 0.001132 | -0.000127 | 0.003118 | 0.000196 | 0.000013 |
| SLV29Apr22P33.00 | PUT | 33.00 | $9.65 | $9.50 / 30 | $9.55 / 68 | 1 | 0 | 63.953849% | -1.000000 | 0.000604 | 0.000001 | 0.000000 | -0.016269 |
| SLV29Apr22P20.50 | PUT | 20.50 | $0.03 | $0.02 / 4,544 | $0.03 / 8,379 | 1 | 593 | 34.163975% | -0.004101 | -0.000405 | 0.010017 | 0.000631 | -0.000048 |
| SLV29Apr22P19.50 | PUT | 19.50 | $0.01 | $0.01 / 2,574 | $0.02 / 10,345 | 1 | 191 | 40.933681% | -0.000151 | -0.000020 | 0.000482 | 0.000030 | -0.000002 |
| SLV29Apr22P37.00 | PUT | 37.00 | | $13.50 / 23 | $13.55 / 69 | 0 | 0 | 83.131064% | -1.000000 | 0.000677 | 0.000001 | 0.000000 | -0.018241 |
| SLV29Apr22C37.00 | CALL | 37.00 | $0.01 | | $0.01 / 3,086 | 0 | 130 | 81.403039% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C36.00 | CALL | 36.00 | $0.01 | | $0.01 / 2,374 | 0 | 67 | 77.165638% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P36.00 | PUT | 36.00 | | $12.50 / 23 | $12.55 / 69 | 0 | 0 | 78.567757% | -1.000000 | 0.000659 | 0.000001 | 0.000000 | -0.017748 |
| SLV29Apr22P35.00 | PUT | 35.00 | | $11.50 / 23 | $11.55 / 69 | 0 | 0 | 73.853710% | -1.000000 | 0.000640 | 0.000001 | 0.000000 | -0.017255 |
| SLV29Apr22P34.00 | PUT | 34.00 | | $10.50 / 23 | $10.55 / 69 | 0 | 0 | 68.988216% | -1.000000 | 0.000622 | 0.000001 | 0.000000 | -0.016762 |
| SLV29Apr22P31.00 | PUT | 31.00 | $7.75 | $7.50 / 28 | $7.55 / 73 | 0 | 10 | 53.319470% | -1.000000 | 0.000567 | 0.000001 | 0.000000 | -0.015283 |
| SLV29Apr22P30.00 | PUT | 30.00 | $7.07 | $6.50 / 101 | $6.60 / 242 | 0 | 40 | 50.507498% | -0.999999 | 0.000549 | 0.000004 | 0.000000 | -0.014790 |
| SLV29Apr22C29.00 | CALL | 29.00 | $0.03 | $0.04 / 514 | $0.05 / 8,047 | 0 | 54 | 53.276272% | 0.000022 | -0.000003 | 0.000079 | 0.000005 | 0.000000 |
| SLV29Apr22P28.00 | PUT | 28.00 | $5.02 | $4.55 / 13 | $4.60 / 197 | 0 | 198 | 44.951538% | -0.999666 | 0.000471 | 0.001009 | 0.000064 | -0.013800 |
| SLV29Apr22P27.50 | PUT | 27.50 | $4.95 | $4.05 / 25 | $4.10 / 164 | 0 | 10 | 41.225099% | -0.998868 | 0.000376 | 0.003118 | 0.000196 | -0.013544 |
| SLV29Apr22P27.00 | PUT | 27.00 | | $3.55 / 112 | $3.65 / 251 | 0 | 0 | 41.438298% | -0.996506 | 0.000140 | 0.008676 | 0.000547 | -0.013271 |
| SLV29Apr22P26.50 | PUT | 26.50 | $3.52 | $3.05 / 230 | $3.15 / 194 | 0 | 3 | 37.157453% | -0.990227 | -0.000397 | 0.021599 | 0.001361 | -0.012953 |
| SLV29Apr22C21.50 | CALL | 21.50 | $1.54 | $2.03 / 20 | $2.08 / 151 | 0 | 100 | 32.910626% | 0.957280 | -0.003428 | 0.075152 | 0.004734 | 0.010095 |
| SLV29Apr22C20.50 | CALL | 20.50 | $2.61 | $2.99 / 25 | $3.05 / 111 | 0 | 31 | 40.599244% | 0.995899 | -0.000780 | 0.010017 | 0.000631 | 0.010058 |
| SLV29Apr22C19.50 | CALL | 19.50 | $3.30 | $3.95 / 165 | $4.05 / 194 | 0 | 30 | 48.098378% | 0.999849 | -0.000376 | 0.000482 | 0.000030 | 0.009612 |
| SLV29Apr22P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 2,205 | 0 | 556 | 43.253801% | -0.000019 | -0.000003 | 0.000069 | 0.000004 | 0.000000 |
| SLV29Apr22C19.00 | CALL | 19.00 | $4.10 | $4.45 / 165 | $4.55 / 263 | 0 | 25 | 53.696068% | 0.999981 | -0.000350 | 0.000069 | 0.000004 | 0.009367 |
| SLV29Apr22P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 3,082 | 0 | 954 | 48.023181% | -0.000002 | 0.000000 | 0.000007 | 0.000000 | 0.000000 |
| SLV29Apr22C18.50 | CALL | 18.50 | | $4.95 / 165 | $5.05 / 246 | 0 | 0 | 59.373905% | 0.999998 | -0.000339 | 0.000007 | 0.000000 | 0.009120 |
| SLV29Apr22P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 3,017 | 0 | 152 | 52.881838% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C18.00 | CALL | 18.00 | $5.45 | $5.45 / 165 | $5.55 / 266 | 0 | 12 | 65.155163% | 1.000000 | -0.000329 | 0.000001 | 0.000000 | 0.008874 |
| SLV29Apr22C17.50 | CALL | 17.50 | | $5.95 / 165 | $6.05 / 258 | 0 | 0 | 71.044601% | 1.000000 | -0.000320 | 0.000001 | 0.000000 | 0.008627 |
| SLV29Apr22P17.50 | PUT | 17.50 | | | $0.01 / 3,054 | 0 | 0 | 57.839923% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 3,083 | 0 | 30 | 62.903508% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C17.00 | CALL | 17.00 | | $6.45 / 165 | $6.55 / 270 | 0 | 0 | 77.068071% | 1.000000 | -0.000311 | 0.000001 | 0.000000 | 0.008381 |
| SLV29Apr22P16.00 | PUT | 16.00 | | | $0.01 / 3,209 | 0 | 0 | 73.408519% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C16.00 | CALL | 16.00 | | $7.45 / 165 | $7.55 / 463 | 0 | 0 | 89.549034% | 1.000000 | -0.000293 | 0.000001 | 0.000000 | 0.007888 |
| SLV29Apr22P15.00 | PUT | 15.00 | $0.02 | | $0.01 / 6,427 | 0 | 10 | 84.492265% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C15.00 | CALL | 15.00 | $9.01 | $8.45 / 165 | $8.55 / 274 | 0 | 2 | 102.712918% | 1.000000 | -0.000274 | 0.000001 | 0.000000 | 0.007395 |
| SLV29Apr22C14.00 | CALL | 14.00 | | $9.45 / 160 | $9.55 / 241 | 0 | 0 | 116.690884% | 1.000000 | -0.000256 | 0.000001 | 0.000000 | 0.006902 |
| SLV29Apr22P14.00 | PUT | 14.00 | | | $0.01 / 5,613 | 0 | 0 | 96.254341% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29Apr22C13.00 | CALL | 13.00 | | $10.45 / 160 | $10.55 / 249 | 0 | 0 | 131.628767% | 1.000000 | -0.000238 | 0.000001 | 0.000000 | 0.006409 |
| SLV29Apr22P13.00 | PUT | 13.00 | | | $0.01 / 5,613 | 0 | 0 | 108.817156% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |