SLV Option Chain
End of day data from May 6, 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 |
| SLV28May21C26.00 | CALL | 26.00 | $0.51 | $0.52 / 96 | $0.53 / 1,147 | 3,012 | 3,112 | 31.542568% | 0.396753 | -0.017840 | 0.181120 | 0.024527 | 0.005976 |
| SLV28May21P24.00 | PUT | 24.00 | $0.24 | $0.23 / 272 | $0.24 / 1,200 | 2,270 | 417 | 28.958812% | -0.244669 | -0.014534 | 0.147589 | 0.019986 | -0.004110 |
| SLV28May21C25.00 | CALL | 25.00 | $0.92 | $0.93 / 485 | $0.95 / 547 | 1,994 | 3,420 | 29.952386% | 0.581318 | -0.018078 | 0.183525 | 0.024853 | 0.008637 |
| SLV28May21C26.50 | CALL | 26.50 | $0.39 | $0.39 / 213 | $0.40 / 1,643 | 582 | 744 | 32.779217% | 0.312569 | -0.016385 | 0.166345 | 0.022526 | 0.004734 |
| SLV28May21P24.50 | PUT | 24.50 | $0.38 | $0.37 / 111 | $0.38 / 1,800 | 458 | 3,316 | 28.858230% | -0.327858 | -0.016711 | 0.169701 | 0.022980 | -0.005538 |
| SLV28May21C27.50 | CALL | 27.50 | $0.25 | $0.23 / 261 | $0.24 / 2,162 | 427 | 578 | 35.818872% | 0.176274 | -0.011984 | 0.121667 | 0.016476 | 0.002692 |
| SLV28May21C25.50 | CALL | 25.50 | $0.71 | $0.69 / 180 | $0.71 / 1,326 | 407 | 1,069 | 30.446760% | 0.487820 | -0.018454 | 0.187345 | 0.025370 | 0.007302 |
| SLV28May21P27.00 | PUT | 27.00 | $1.94 | $1.92 / 96 | $1.94 / 396 | 394 | 295 | 32.879848% | -0.761508 | -0.014329 | 0.145554 | 0.019710 | -0.013385 |
| SLV28May21C28.50 | CALL | 28.50 | $0.15 | $0.15 / 164 | $0.16 / 3,546 | 343 | 866 | 39.526488% | 0.087712 | -0.007372 | 0.074846 | 0.010136 | 0.001348 |
| SLV28May21C24.50 | CALL | 24.50 | $1.21 | $1.24 / 96 | $1.26 / 469 | 336 | 3,382 | 30.187874% | 0.672142 | -0.016717 | 0.169701 | 0.022980 | 0.009900 |
| SLV28May21C27.00 | CALL | 27.00 | $0.29 | $0.30 / 126 | $0.31 / 1,904 | 203 | 1,133 | 34.387317% | 0.238492 | -0.014336 | 0.145554 | 0.019710 | 0.003628 |
| SLV28May21P27.50 | PUT | 27.50 | $2.34 | $2.35 / 159 | $2.37 / 96 | 197 | 37 | 34.078662% | -0.823726 | -0.011976 | 0.121667 | 0.016476 | -0.014636 |
| SLV28May21C23.00 | CALL | 23.00 | $2.49 | $2.47 / 96 | $2.48 / 96 | 192 | 691 | 33.899881% | 0.884571 | -0.009011 | 0.091436 | 0.012382 | 0.012571 |
| SLV28May21P26.00 | PUT | 26.00 | $1.13 | $1.14 / 145 | $1.16 / 190 | 122 | 385 | 30.316598% | -0.603247 | -0.017833 | 0.181120 | 0.024527 | -0.010407 |
| SLV28May21C24.00 | CALL | 24.00 | $1.59 | $1.61 / 48 | $1.62 / 200 | 90 | 1,733 | 30.797640% | 0.755331 | -0.014540 | 0.147589 | 0.019986 | 0.011013 |
| SLV28May21C28.00 | CALL | 28.00 | $0.18 | $0.18 / 506 | $0.19 / 2,441 | 78 | 1,313 | 37.392223% | 0.126267 | -0.009593 | 0.097398 | 0.013189 | 0.001935 |
| SLV28May21C29.00 | CALL | 29.00 | $0.13 | $0.12 / 562 | $0.13 / 3,257 | 77 | 494 | 41.038908% | 0.059135 | -0.005450 | 0.055334 | 0.007493 | 0.000911 |
| SLV28May21P23.50 | PUT | 23.50 | $0.15 | $0.15 / 162 | $0.16 / 1,983 | 66 | 1,662 | 30.202666% | -0.173081 | -0.011843 | 0.120263 | 0.016286 | -0.002894 |
| SLV28May21P23.00 | PUT | 23.00 | $0.10 | $0.09 / 1,714 | $0.10 / 167 | 46 | 3,595 | 30.958994% | -0.115429 | -0.009004 | 0.091436 | 0.012382 | -0.001922 |
| SLV28May21P25.00 | PUT | 25.00 | $0.56 | $0.56 / 204 | $0.57 / 47 | 39 | 451 | 28.747969% | -0.418682 | -0.018071 | 0.183525 | 0.024853 | -0.007116 |
| SLV28May21P21.50 | PUT | 21.50 | $0.03 | $0.03 / 5,078 | $0.04 / 4,733 | 39 | 227 | 37.361455% | -0.022684 | -0.002492 | 0.025304 | 0.003427 | -0.000374 |
| SLV28May21C31.50 | CALL | 31.50 | $0.08 | $0.06 / 2,092 | $0.07 / 3,511 | 30 | 178 | 50.796157% | 0.005437 | -0.000721 | 0.007319 | 0.000991 | 0.000085 |
| SLV28May21P22.50 | PUT | 22.50 | $0.07 | $0.06 / 2,776 | $0.07 / 2,986 | 25 | 2,315 | 32.796130% | -0.072163 | -0.006359 | 0.064574 | 0.008744 | -0.001197 |
| SLV28May21C30.50 | CALL | 30.50 | $0.10 | $0.08 / 289 | $0.09 / 3,450 | 24 | 458 | 47.384952% | 0.015286 | -0.001781 | 0.018084 | 0.002449 | 0.000237 |
| SLV28May21C23.50 | CALL | 23.50 | $2.03 | $2.02 / 96 | $2.03 / 9 | 24 | 848 | 31.834682% | 0.826919 | -0.011849 | 0.120263 | 0.016286 | 0.011914 |
| SLV28May21P22.00 | PUT | 22.00 | $0.05 | $0.04 / 5,543 | $0.05 / 2,765 | 24 | 881 | 34.695265% | -0.042042 | -0.004151 | 0.042155 | 0.005708 | -0.000695 |
| SLV28May21C30.00 | CALL | 30.00 | $0.11 | $0.09 / 271 | $0.10 / 3,383 | 22 | 1,083 | 45.249998% | 0.024663 | -0.002674 | 0.027148 | 0.003676 | 0.000382 |
| SLV28May21P25.50 | PUT | 25.50 | $0.83 | $0.82 / 184 | $0.83 / 90 | 21 | 347 | 29.270003% | -0.512180 | -0.018447 | 0.187345 | 0.025370 | -0.008767 |
| SLV28May21P21.00 | PUT | 21.00 | $0.03 | $0.02 / 4,840 | $0.03 / 4,607 | 20 | 131 | 39.373047% | -0.011262 | -0.001368 | 0.013888 | 0.001881 | -0.000185 |
| SLV28May21P30.00 | PUT | 30.00 | $4.80 | $4.70 / 168 | $4.75 / 170 | 18 | 137 | 42.331607% | -0.975337 | -0.002666 | 0.027148 | 0.003676 | -0.018522 |
| SLV28May21C22.00 | CALL | 22.00 | $3.42 | $3.40 / 135 | $3.45 / 267 | 15 | 89 | 39.400396% | 0.957958 | -0.004157 | 0.042155 | 0.005708 | 0.013168 |
| SLV28May21C35.00 | CALL | 35.00 | $0.05 | $0.03 / 4,457 | $0.04 / 1,594 | 12 | 2,242 | 62.801574% | 0.000072 | -0.000013 | 0.000136 | 0.000018 | 0.000001 |
| SLV28May21C29.50 | CALL | 29.50 | $0.11 | $0.10 / 1,819 | $0.11 / 2,875 | 12 | 165 | 42.842196% | 0.038729 | -0.003884 | 0.039437 | 0.005340 | 0.000598 |
| SLV28May21P20.00 | PUT | 20.00 | $0.02 | $0.01 / 5,400 | $0.02 / 4,365 | 10 | 15 | 44.347873% | -0.002102 | -0.000307 | 0.003117 | 0.000422 | -0.000034 |
| SLV28May21C19.00 | CALL | 19.00 | $6.30 | $6.35 / 112 | $6.40 / 229 | 10 | 55 | 58.400635% | 0.999743 | -0.000050 | 0.000450 | 0.000061 | 0.011968 |
| SLV28May21P26.50 | PUT | 26.50 | $1.50 | $1.51 / 156 | $1.53 / 96 | 9 | 301 | 31.440659% | -0.687431 | -0.016377 | 0.166345 | 0.022526 | -0.011965 |
| SLV28May21C22.50 | CALL | 22.50 | $2.91 | $2.93 / 100 | $2.95 / 96 | 7 | 141 | 36.029535% | 0.927837 | -0.006365 | 0.064574 | 0.008744 | 0.012981 |
| SLV28May21P20.50 | PUT | 20.50 | $0.01 | $0.01 / 5,794 | $0.02 / 2,748 | 4 | 7 | 40.293382% | -0.005109 | -0.000682 | 0.006925 | 0.000938 | -0.000084 |
| SLV28May21P28.00 | PUT | 28.00 | $2.76 | $2.80 / 150 | $2.82 / 96 | 3 | 20 | 35.363018% | -0.873733 | -0.009585 | 0.097398 | 0.013189 | -0.015708 |
| SLV28May21P19.50 | PUT | 19.50 | $0.01 | $0.01 / 196 | $0.01 / 2,124 | 3 | 57 | 45.860410% | -0.000778 | -0.000124 | 0.001257 | 0.000170 | -0.000013 |
| SLV28May21P28.50 | PUT | 28.50 | $3.30 | $3.25 / 290 | $3.30 / 293 | 2 | 70 | 36.784366% | -0.912288 | -0.007364 | 0.074846 | 0.010136 | -0.016610 |
| SLV28May21P35.00 | PUT | 35.00 | | $9.65 / 122 | $9.70 / 126 | 0 | 0 | 58.025215% | -0.999928 | -0.000004 | 0.000136 | 0.000018 | -0.022054 |
| SLV28May21P31.50 | PUT | 31.50 | $7.50 | $6.15 / 331 | $6.20 / 96 | 0 | 10 | 41.647968% | -0.994563 | -0.000712 | 0.007319 | 0.000991 | -0.019765 |
| SLV28May21P30.50 | PUT | 30.50 | $5.55 | $5.20 / 96 | $5.25 / 150 | 0 | 10 | 45.506057% | -0.984714 | -0.001773 | 0.018084 | 0.002449 | -0.018982 |
| SLV28May21P29.50 | PUT | 29.50 | $5.35 | $4.20 / 231 | $4.25 / 110 | 0 | 31 | 39.049697% | -0.961271 | -0.003876 | 0.039437 | 0.005340 | -0.017991 |
| SLV28May21P29.00 | PUT | 29.00 | $4.60 | $3.70 / 434 | $3.80 / 233 | 0 | 121 | 38.293681% | -0.940865 | -0.005442 | 0.055334 | 0.007493 | -0.017362 |
| SLV28May21C21.50 | CALL | 21.50 | $3.05 | $3.90 / 96 | $3.95 / 438 | 0 | 19 | 44.333636% | 0.977316 | -0.002498 | 0.025304 | 0.003427 | 0.013174 |
| SLV28May21C21.00 | CALL | 21.00 | $3.09 | $4.35 / 126 | $4.45 / 541 | 0 | 81 | 45.516009% | 0.988738 | -0.001373 | 0.013888 | 0.001881 | 0.013048 |
| SLV28May21C20.50 | CALL | 20.50 | $4.54 | $4.85 / 126 | $4.90 / 96 | 0 | 2 | 44.945729% | 0.994891 | -0.000688 | 0.006925 | 0.000938 | 0.012834 |
| SLV28May21C20.00 | CALL | 20.00 | $4.17 | $5.35 / 112 | $5.40 / 100 | 0 | 7 | 49.358690% | 0.997898 | -0.000312 | 0.003117 | 0.000422 | 0.012568 |
| SLV28May21C19.50 | CALL | 19.50 | $4.55 | $5.85 / 112 | $5.90 / 100 | 0 | 72 | 53.840265% | 0.999222 | -0.000129 | 0.001257 | 0.000170 | 0.012275 |
| SLV28May21P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 4,503 | 0 | 403 | 49.875233% | -0.000257 | -0.000044 | 0.000450 | 0.000061 | -0.000004 |
| SLV28May21P18.50 | PUT | 18.50 | $0.02 | | $0.01 / 4,509 | 0 | 5 | 53.968375% | -0.000075 | -0.000014 | 0.000142 | 0.000019 | -0.000001 |
| SLV28May21C18.50 | CALL | 18.50 | $6.05 | $6.85 / 112 | $6.90 / 236 | 0 | 1 | 63.047380% | 0.999925 | -0.000019 | 0.000142 | 0.000019 | 0.011656 |
| SLV28May21P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 4,511 | 0 | 8 | 58.154549% | -0.000019 | -0.000004 | 0.000039 | 0.000005 | 0.000000 |
| SLV28May21C18.00 | CALL | 18.00 | $6.45 | $7.35 / 10 | $7.40 / 10 | 0 | 1 | 67.794511% | 0.999981 | -0.000009 | 0.000039 | 0.000005 | 0.011342 |
| SLV28May21P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 4,511 | 0 | 1,200 | 62.435072% | -0.000004 | -0.000001 | 0.000009 | 0.000001 | 0.000000 |
| SLV28May21C17.50 | CALL | 17.50 | $6.70 | $7.85 / 10 | $7.90 / 10 | 0 | 1 | 72.644659% | 0.999996 | -0.000006 | 0.000009 | 0.000001 | 0.011027 |
| SLV28May21P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 4,513 | 0 | 250 | 66.817977% | -0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV28May21C17.00 | CALL | 17.00 | $7.20 | $8.35 / 10 | $8.40 / 10 | 0 | 13 | 77.609356% | 0.999999 | -0.000005 | 0.000002 | 0.000000 | 0.010712 |
| SLV28May21C16.50 | CALL | 16.50 | | $8.85 / 10 | $8.90 / 10 | 0 | 0 | 82.700547% | 1.000000 | -0.000005 | 0.000001 | 0.000000 | 0.010397 |
| SLV28May21P16.50 | PUT | 16.50 | | | $0.01 / 4,513 | 0 | 0 | 71.318150% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C15.00 | CALL | 15.00 | | $10.35 / 10 | $10.40 / 10 | 0 | 0 | 98.837575% | 1.000000 | -0.000004 | 0.000001 | 0.000000 | 0.009452 |
| SLV28May21P15.00 | PUT | 15.00 | | | $0.01 / 4,513 | 0 | 0 | 85.585067% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |