SLV Option Chain
End of day data from May 5, 2021 for SLV options expired on May 28, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV28May21C24.50 | CALL | 24.50 | $0.70 | $0.69 / 1,065 | $0.71 / 141 | 614 | 2,775 | 26.369334% | 0.531331 | -0.017595 | 0.187301 | 0.025062 | 0.008005 |
| SLV28May21P19.00 | PUT | 19.00 | $0.01 | $0.01 / 5 | $0.01 / 3,879 | 400 | 8 | 44.334896% | -0.001260 | -0.000184 | 0.001959 | 0.000262 | -0.000021 |
| SLV28May21P25.00 | PUT | 25.00 | $1.01 | $0.91 / 1,020 | $0.93 / 133 | 368 | 105 | 27.088165% | -0.561669 | -0.017435 | 0.185631 | 0.024839 | -0.009788 |
| SLV28May21C25.00 | CALL | 25.00 | $0.51 | $0.49 / 944 | $0.51 / 222 | 262 | 3,320 | 27.288190% | 0.438331 | -0.017438 | 0.185631 | 0.024839 | 0.006650 |
| SLV28May21C26.50 | CALL | 26.50 | $0.21 | $0.21 / 230 | $0.22 / 2,335 | 110 | 719 | 32.697300% | 0.203389 | -0.012511 | 0.133181 | 0.017821 | 0.003134 |
| SLV28May21C26.00 | CALL | 26.00 | $0.26 | $0.27 / 174 | $0.28 / 1,730 | 91 | 3,102 | 30.619976% | 0.271221 | -0.014661 | 0.156068 | 0.020883 | 0.004160 |
| SLV28May21P24.00 | PUT | 24.00 | $0.40 | $0.39 / 1,502 | $0.41 / 1,285 | 70 | 396 | 26.058960% | -0.375526 | -0.016781 | 0.178660 | 0.023906 | -0.006450 |
| SLV28May21C27.00 | CALL | 27.00 | $0.17 | $0.17 / 209 | $0.18 / 1,714 | 66 | 1,120 | 34.977126% | 0.147801 | -0.010213 | 0.108727 | 0.014549 | 0.002286 |
| SLV28May21C25.50 | CALL | 25.50 | $0.35 | $0.36 / 192 | $0.37 / 198 | 52 | 1,088 | 28.783798% | 0.350346 | -0.016392 | 0.174501 | 0.023350 | 0.005347 |
| SLV28May21C24.00 | CALL | 24.00 | $0.98 | $0.97 / 136 | $0.99 / 136 | 50 | 1,734 | 26.269890% | 0.624474 | -0.016784 | 0.178660 | 0.023906 | 0.009331 |
| SLV28May21P19.50 | PUT | 19.50 | $0.01 | $0.01 / 5,023 | $0.02 / 4,808 | 50 | 28 | 42.721487% | -0.003260 | -0.000436 | 0.004644 | 0.000621 | -0.000054 |
| SLV28May21P23.00 | PUT | 23.00 | $0.17 | $0.15 / 1,667 | $0.16 / 275 | 21 | 3,577 | 27.402956% | -0.209023 | -0.012714 | 0.135356 | 0.018112 | -0.003550 |
| SLV28May21C22.00 | CALL | 22.00 | $2.62 | $2.65 / 48 | $2.66 / 146 | 15 | 95 | 32.183630% | 0.907295 | -0.007346 | 0.078175 | 0.010460 | 0.012905 |
| SLV28May21C27.50 | CALL | 27.50 | $0.14 | $0.14 / 209 | $0.15 / 1,714 | 13 | 578 | 37.186848% | 0.104146 | -0.007997 | 0.085130 | 0.011391 | 0.001616 |
| SLV28May21C23.50 | CALL | 23.50 | $1.30 | $1.33 / 96 | $1.34 / 96 | 12 | 848 | 26.991056% | 0.712572 | -0.015081 | 0.160532 | 0.021480 | 0.010545 |
| SLV28May21P24.50 | PUT | 24.50 | $0.63 | $0.62 / 119 | $0.63 / 133 | 9 | 3,310 | 26.372548% | -0.468669 | -0.017592 | 0.187301 | 0.025062 | -0.008105 |
| SLV28May21P22.50 | PUT | 22.50 | $0.10 | $0.10 / 185 | $0.11 / 1,808 | 9 | 2,312 | 29.345244% | -0.143621 | -0.010017 | 0.106650 | 0.014271 | -0.002428 |
| SLV28May21C29.00 | CALL | 29.00 | $0.11 | $0.09 / 272 | $0.10 / 3,509 | 5 | 489 | 44.007307% | 0.030538 | -0.003055 | 0.032520 | 0.004351 | 0.000477 |
| SLV28May21C22.50 | CALL | 22.50 | $2.11 | $2.17 / 135 | $2.19 / 136 | 5 | 136 | 29.339109% | 0.856379 | -0.010020 | 0.106650 | 0.014271 | 0.012367 |
| SLV28May21C23.00 | CALL | 23.00 | $1.72 | $1.73 / 96 | $1.74 / 1 | 4 | 694 | 27.717301% | 0.790977 | -0.012717 | 0.135356 | 0.018112 | 0.011574 |
| SLV28May21P22.00 | PUT | 22.00 | $0.06 | $0.06 / 2,715 | $0.07 / 282 | 4 | 881 | 30.565951% | -0.092705 | -0.007343 | 0.078175 | 0.010460 | -0.001561 |
| SLV28May21C28.00 | CALL | 28.00 | $0.12 | $0.11 / 1,736 | $0.12 / 456 | 3 | 1,315 | 38.721943% | 0.071213 | -0.006019 | 0.064074 | 0.008574 | 0.001108 |
| SLV28May21P27.00 | PUT | 27.00 | $2.59 | $2.58 / 137 | $2.60 / 133 | 3 | 295 | 34.316828% | -0.852199 | -0.010210 | 0.108727 | 0.014549 | -0.015468 |
| SLV28May21P23.50 | PUT | 23.50 | $0.24 | $0.24 / 1,792 | $0.25 / 63 | 3 | 1,662 | 26.238023% | -0.287428 | -0.015078 | 0.160532 | 0.021480 | -0.004907 |
| SLV28May21C30.00 | CALL | 30.00 | $0.08 | $0.07 / 323 | $0.08 / 3,575 | 2 | 1,081 | 48.149163% | 0.011747 | -0.001356 | 0.014440 | 0.001932 | 0.000184 |
| SLV28May21C21.50 | CALL | 21.50 | $3.05 | $3.10 / 164 | $3.15 / 148 | 2 | 19 | 33.374940% | 0.944122 | -0.004986 | 0.053048 | 0.007098 | 0.013200 |
| SLV28May21P26.50 | PUT | 26.50 | $2.17 | $2.13 / 96 | $2.15 / 246 | 1 | 301 | 32.702309% | -0.796611 | -0.012507 | 0.133181 | 0.017821 | -0.014291 |
| SLV28May21P35.00 | PUT | 35.00 | | $10.45 / 96 | $10.50 / 155 | 0 | 0 | 70.425981% | -0.999974 | 0.000000 | 0.000052 | 0.000007 | -0.023013 |
| SLV28May21C35.00 | CALL | 35.00 | $0.07 | $0.03 / 4,638 | $0.04 / 2,939 | 0 | 2,242 | 66.593390% | 0.000026 | -0.000005 | 0.000052 | 0.000007 | 0.000000 |
| SLV28May21P31.50 | PUT | 31.50 | $7.50 | $6.95 / 101 | $7.00 / 106 | 0 | 10 | 52.948411% | -0.997672 | -0.000318 | 0.003426 | 0.000458 | -0.020676 |
| SLV28May21C31.50 | CALL | 31.50 | $0.09 | $0.05 / 3,462 | $0.06 / 3,766 | 0 | 178 | 53.842336% | 0.002328 | -0.000322 | 0.003426 | 0.000458 | 0.000037 |
| SLV28May21P30.50 | PUT | 30.50 | $5.55 | $5.95 / 256 | $6.00 / 96 | 0 | 10 | 47.374888% | -0.992987 | -0.000859 | 0.009192 | 0.001230 | -0.019945 |
| SLV28May21C30.50 | CALL | 30.50 | $0.09 | $0.06 / 2,689 | $0.07 / 3,500 | 0 | 458 | 49.770945% | 0.007013 | -0.000863 | 0.009192 | 0.001230 | 0.000110 |
| SLV28May21P30.00 | PUT | 30.00 | $5.60 | $5.45 / 390 | $5.55 / 335 | 0 | 137 | 48.162280% | -0.988253 | -0.001352 | 0.014440 | 0.001932 | -0.019542 |
| SLV28May21P29.50 | PUT | 29.50 | $5.35 | $4.95 / 474 | $5.05 / 270 | 0 | 31 | 45.001147% | -0.980811 | -0.002064 | 0.022015 | 0.002946 | -0.019097 |
| SLV28May21C29.50 | CALL | 29.50 | $0.16 | $0.08 / 274 | $0.09 / 3,549 | 0 | 165 | 46.220919% | 0.019189 | -0.002068 | 0.022015 | 0.002946 | 0.000301 |
| SLV28May21P29.00 | PUT | 29.00 | $4.60 | $4.50 / 136 | $4.55 / 170 | 0 | 121 | 44.548632% | -0.969462 | -0.003051 | 0.032520 | 0.004351 | -0.018591 |
| SLV28May21C28.50 | CALL | 28.50 | $0.18 | $0.10 / 296 | $0.11 / 3,735 | 0 | 866 | 41.507183% | 0.047296 | -0.004364 | 0.046460 | 0.006217 | 0.000738 |
| SLV28May21P28.50 | PUT | 28.50 | $4.20 | $4.00 / 136 | $4.05 / 147 | 0 | 70 | 41.026941% | -0.952704 | -0.004360 | 0.046460 | 0.006217 | -0.018002 |
| SLV28May21P28.00 | PUT | 28.00 | $3.65 | $3.50 / 513 | $3.55 / 172 | 0 | 20 | 37.361740% | -0.928787 | -0.006015 | 0.064074 | 0.008574 | -0.017303 |
| SLV28May21P27.50 | PUT | 27.50 | $3.35 | $3.05 / 136 | $3.10 / 217 | 0 | 37 | 37.569126% | -0.895854 | -0.007993 | 0.085130 | 0.011391 | -0.016466 |
| SLV28May21P26.00 | PUT | 26.00 | $1.81 | $1.69 / 116 | $1.71 / 448 | 0 | 385 | 30.624263% | -0.728779 | -0.014657 | 0.156068 | 0.020883 | -0.012935 |
| SLV28May21P25.50 | PUT | 25.50 | $1.44 | $1.27 / 449 | $1.29 / 122 | 0 | 347 | 28.344525% | -0.649654 | -0.016389 | 0.174501 | 0.023350 | -0.011420 |
| SLV28May21P21.50 | PUT | 21.50 | $0.05 | $0.04 / 5,184 | $0.05 / 2,858 | 0 | 227 | 32.642755% | -0.055878 | -0.004983 | 0.053048 | 0.007098 | -0.000937 |
| SLV28May21P21.00 | PUT | 21.00 | $0.05 | $0.03 / 5,622 | $0.04 / 3,239 | 0 | 131 | 35.428306% | -0.031254 | -0.003114 | 0.033149 | 0.004436 | -0.000523 |
| SLV28May21C21.00 | CALL | 21.00 | $3.09 | $3.60 / 136 | $3.65 / 303 | 0 | 81 | 38.020338% | 0.968746 | -0.003117 | 0.033149 | 0.004436 | 0.013286 |
| SLV28May21C20.50 | CALL | 20.50 | $4.54 | $4.05 / 349 | $4.15 / 482 | 0 | 2 | 37.546241% | 0.983886 | -0.001784 | 0.018966 | 0.002538 | 0.013211 |
| SLV28May21P20.50 | PUT | 20.50 | $0.02 | $0.02 / 5,473 | $0.03 / 3,347 | 0 | 7 | 37.563640% | -0.016114 | -0.001781 | 0.018966 | 0.002538 | -0.000269 |
| SLV28May21C20.00 | CALL | 20.00 | $4.17 | $4.55 / 174 | $4.60 / 96 | 0 | 7 | 44.280821% | 0.992395 | -0.000930 | 0.009873 | 0.001321 | 0.013024 |
| SLV28May21P20.00 | PUT | 20.00 | $0.04 | $0.01 / 6,728 | $0.02 / 3,795 | 0 | 15 | 38.626194% | -0.007605 | -0.000927 | 0.009873 | 0.001321 | -0.000126 |
| SLV28May21C19.50 | CALL | 19.50 | $4.55 | $5.05 / 173 | $5.10 / 136 | 0 | 72 | 40.263173% | 0.996740 | -0.000439 | 0.004644 | 0.000621 | 0.012768 |
| SLV28May21C19.00 | CALL | 19.00 | $5.97 | $5.55 / 173 | $5.60 / 165 | 0 | 55 | 44.238410% | 0.998740 | -0.000187 | 0.001959 | 0.000262 | 0.012472 |
| SLV28May21P18.50 | PUT | 18.50 | $0.02 | | $0.01 / 4,809 | 0 | 5 | 48.385761% | -0.000435 | -0.000069 | 0.000735 | 0.000098 | -0.000007 |
| SLV28May21C18.50 | CALL | 18.50 | $6.05 | $6.05 / 171 | $6.10 / 136 | 0 | 1 | 48.288400% | 0.999565 | -0.000072 | 0.000735 | 0.000098 | 0.012157 |
| SLV28May21P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 4,812 | 0 | 8 | 52.522415% | -0.000133 | -0.000023 | 0.000243 | 0.000033 | -0.000002 |
| SLV28May21C18.00 | CALL | 18.00 | $6.45 | $6.55 / 10 | $6.60 / 16 | 0 | 1 | 52.424380% | 0.999867 | -0.000025 | 0.000243 | 0.000033 | 0.011833 |
| SLV28May21P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 4,814 | 0 | 1,200 | 56.749653% | -0.000036 | -0.000007 | 0.000070 | 0.000009 | -0.000001 |
| SLV28May21C17.50 | CALL | 17.50 | $6.70 | $7.05 / 10 | $7.10 / 16 | 0 | 1 | 56.651171% | 0.999964 | -0.000009 | 0.000070 | 0.000009 | 0.011506 |
| SLV28May21P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 4,814 | 0 | 250 | 61.077968% | -0.000008 | -0.000002 | 0.000018 | 0.000002 | 0.000000 |
| SLV28May21C17.00 | CALL | 17.00 | $7.20 | $7.55 / 10 | $7.65 / 397 | 0 | 13 | 69.206435% | 0.999992 | -0.000004 | 0.000018 | 0.000002 | 0.011178 |
| SLV28May21C16.50 | CALL | 16.50 | | $8.05 / 10 | $8.15 / 366 | 0 | 0 | 74.122627% | 0.999998 | -0.000003 | 0.000004 | 0.000000 | 0.010849 |
| SLV28May21P16.50 | PUT | 16.50 | | | $0.01 / 4,815 | 0 | 0 | 65.513980% | -0.000002 | 0.000000 | 0.000004 | 0.000000 | 0.000000 |
| SLV28May21C15.00 | CALL | 15.00 | | $9.55 / 10 | $9.60 / 16 | 0 | 0 | 79.465248% | 1.000000 | -0.000002 | 0.000001 | 0.000000 | 0.009863 |
| SLV28May21P15.00 | PUT | 15.00 | | | $0.01 / 4,815 | 0 | 0 | 79.568217% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |