SLV Option Chain
End of day data from May 10, 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 |
| SLV28May21C27.00 | CALL | 27.00 | $0.22 | $0.22 / 137 | $0.23 / 2,089 | 2,232 | 2,663 | 33.213797% | 0.215800 | -0.014937 | 0.151077 | 0.016936 | 0.002728 |
| SLV28May21C26.00 | CALL | 26.00 | $0.43 | $0.41 / 120 | $0.42 / 897 | 2,077 | 4,575 | 29.614048% | 0.384818 | -0.019496 | 0.197191 | 0.022105 | 0.004817 |
| SLV28May21C29.00 | CALL | 29.00 | $0.09 | $0.09 / 169 | $0.10 / 3,140 | 1,028 | 686 | 42.064031% | 0.042619 | -0.004627 | 0.046806 | 0.005247 | 0.000545 |
| SLV28May21C25.50 | CALL | 25.50 | $0.58 | $0.57 / 1,161 | $0.59 / 140 | 683 | 1,476 | 28.185562% | 0.484493 | -0.020335 | 0.205675 | 0.023056 | 0.006028 |
| SLV28May21C27.50 | CALL | 27.50 | $0.16 | $0.16 / 430 | $0.18 / 2,107 | 678 | 1,065 | 35.057116% | 0.152340 | -0.012016 | 0.121541 | 0.013625 | 0.001933 |
| SLV28May21C35.00 | CALL | 35.00 | $0.04 | $0.02 / 4,164 | $0.03 / 355 | 566 | 2,246 | 65.722459% | 0.000015 | -0.000003 | 0.000033 | 0.000004 | 0.000000 |
| SLV28May21C25.00 | CALL | 25.00 | $0.84 | $0.81 / 470 | $0.83 / 96 | 565 | 2,567 | 27.477452% | 0.587111 | -0.019864 | 0.200903 | 0.022521 | 0.007250 |
| SLV28May21P20.50 | PUT | 20.50 | $0.01 | $0.01 / 10 | $0.01 / 534 | 512 | 6 | 41.893787% | -0.002434 | -0.000386 | 0.003908 | 0.000438 | -0.000033 |
| SLV28May21C28.00 | CALL | 28.00 | $0.12 | $0.13 / 214 | $0.14 / 3,020 | 469 | 1,314 | 37.249434% | 0.103454 | -0.009176 | 0.092813 | 0.010404 | 0.001317 |
| SLV28May21C24.00 | CALL | 24.00 | $1.46 | $1.52 / 96 | $1.54 / 96 | 462 | 2,006 | 28.558419% | 0.774586 | -0.015317 | 0.154898 | 0.017364 | 0.009382 |
| SLV28May21P25.00 | PUT | 25.00 | $0.46 | $0.46 / 215 | $0.48 / 1,397 | 456 | 528 | 27.482111% | -0.412889 | -0.019859 | 0.200903 | 0.022521 | -0.005764 |
| SLV28May21C26.50 | CALL | 26.50 | $0.31 | $0.29 / 337 | $0.31 / 1,691 | 320 | 1,056 | 31.224442% | 0.293915 | -0.017570 | 0.177715 | 0.019922 | 0.003699 |
| SLV28May21C24.50 | CALL | 24.50 | $1.16 | $1.13 / 100 | $1.15 / 96 | 245 | 3,398 | 27.562456% | 0.685932 | -0.018100 | 0.183049 | 0.020520 | 0.008396 |
| SLV28May21P22.00 | PUT | 22.00 | $0.03 | $0.02 / 2,954 | $0.03 / 177 | 241 | 888 | 34.147762% | -0.029241 | -0.003397 | 0.034367 | 0.003853 | -0.000398 |
| SLV28May21P24.00 | PUT | 24.00 | $0.17 | $0.17 / 265 | $0.18 / 1,728 | 227 | 1,970 | 28.246448% | -0.225414 | -0.015312 | 0.154898 | 0.017364 | -0.003111 |
| SLV28May21P26.00 | PUT | 26.00 | $1.06 | $1.05 / 96 | $1.07 / 396 | 144 | 323 | 29.392936% | -0.615182 | -0.019491 | 0.197191 | 0.022105 | -0.008717 |
| SLV28May21P22.50 | PUT | 22.50 | $0.05 | $0.04 / 2,400 | $0.05 / 2,670 | 104 | 2,325 | 33.261576% | -0.055006 | -0.005674 | 0.057399 | 0.006434 | -0.000750 |
| SLV28May21C30.50 | CALL | 30.50 | $0.05 | $0.05 / 3,280 | $0.06 / 174 | 101 | 458 | 47.638919% | 0.008641 | -0.001196 | 0.012101 | 0.001357 | 0.000111 |
| SLV28May21P24.50 | PUT | 24.50 | $0.28 | $0.28 / 326 | $0.29 / 12 | 83 | 3,224 | 27.311751% | -0.314068 | -0.018094 | 0.183049 | 0.020520 | -0.004358 |
| SLV28May21P25.50 | PUT | 25.50 | $0.73 | $0.72 / 90 | $0.73 / 11 | 77 | 371 | 27.973060% | -0.515507 | -0.020330 | 0.205675 | 0.023056 | -0.007246 |
| SLV28May21P23.00 | PUT | 23.00 | $0.07 | $0.06 / 2,972 | $0.07 / 291 | 53 | 3,595 | 30.877296% | -0.094984 | -0.008619 | 0.087192 | 0.009774 | -0.001300 |
| SLV28May21P30.50 | PUT | 30.50 | $5.15 | $5.20 / 96 | $5.25 / 422 | 48 | 10 | 50.735117% | -0.991359 | -0.001190 | 0.012101 | 0.001357 | -0.015765 |
| SLV28May21C23.50 | CALL | 23.50 | $1.96 | $1.95 / 100 | $1.97 / 153 | 38 | 840 | 29.743174% | 0.848353 | -0.011983 | 0.121174 | 0.013584 | 0.010149 |
| SLV28May21C23.00 | CALL | 23.00 | $2.61 | $2.41 / 100 | $2.43 / 96 | 38 | 500 | 31.447422% | 0.905016 | -0.008624 | 0.087192 | 0.009774 | 0.010673 |
| SLV28May21C30.00 | CALL | 30.00 | $0.08 | $0.06 / 2,400 | $0.07 / 2,465 | 37 | 1,102 | 45.787247% | 0.015214 | -0.001955 | 0.019778 | 0.002217 | 0.000195 |
| SLV28May21P21.50 | PUT | 21.50 | $0.02 | $0.02 / 320 | $0.03 / 3,216 | 36 | 225 | 38.731451% | -0.014163 | -0.001838 | 0.018597 | 0.002085 | -0.000192 |
| SLV28May21P26.50 | PUT | 26.50 | $1.48 | $1.44 / 96 | $1.45 / 59 | 35 | 298 | 30.972269% | -0.706085 | -0.017565 | 0.177715 | 0.019922 | -0.010096 |
| SLV28May21P23.50 | PUT | 23.50 | $0.11 | $0.10 / 594 | $0.11 / 1,200 | 34 | 1,703 | 29.327671% | -0.151647 | -0.011978 | 0.121174 | 0.013584 | -0.002083 |
| SLV28May21C29.50 | CALL | 29.50 | $0.09 | $0.07 / 2,024 | $0.08 / 2,736 | 29 | 170 | 43.548681% | 0.025908 | -0.003072 | 0.031069 | 0.003483 | 0.000332 |
| SLV28May21P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 4,530 | 25 | 59 | 50.490992% | -0.000260 | -0.000049 | 0.000500 | 0.000056 | -0.000004 |
| SLV28May21C19.50 | CALL | 19.50 | $5.95 | $5.85 / 96 | $5.90 / 393 | 23 | 72 | 57.568936% | 0.999740 | -0.000054 | 0.000500 | 0.000056 | 0.010147 |
| SLV28May21P28.00 | PUT | 28.00 | $2.85 | $2.77 / 154 | $2.79 / 106 | 19 | 20 | 36.845384% | -0.896546 | -0.009170 | 0.092813 | 0.010404 | -0.013258 |
| SLV28May21C22.50 | CALL | 22.50 | $2.95 | $2.89 / 96 | $2.91 / 100 | 16 | 134 | 34.016677% | 0.944994 | -0.005679 | 0.057399 | 0.006434 | 0.010962 |
| SLV28May21P27.00 | PUT | 27.00 | $1.73 | $1.86 / 96 | $1.88 / 246 | 11 | 282 | 32.921086% | -0.784200 | -0.014931 | 0.151077 | 0.016936 | -0.011327 |
| SLV28May21P27.50 | PUT | 27.50 | $2.18 | $2.31 / 96 | $2.33 / 246 | 9 | 214 | 35.065180% | -0.847660 | -0.012010 | 0.121541 | 0.013625 | -0.012382 |
| SLV28May21P28.50 | PUT | 28.50 | $3.30 | $3.25 / 96 | $3.30 / 434 | 8 | 70 | 40.870883% | -0.932361 | -0.006664 | 0.067466 | 0.007563 | -0.013972 |
| SLV28May21C31.50 | CALL | 31.50 | $0.06 | $0.04 / 3,614 | $0.05 / 296 | 4 | 174 | 52.162388% | 0.002535 | -0.000401 | 0.004054 | 0.000454 | 0.000033 |
| SLV28May21C28.50 | CALL | 28.50 | $0.11 | $0.10 / 1,796 | $0.11 / 1,200 | 3 | 1,160 | 38.989539% | 0.067639 | -0.006670 | 0.067466 | 0.007563 | 0.000863 |
| SLV28May21C21.00 | CALL | 21.00 | $4.45 | $4.35 / 110 | $4.40 / 106 | 3 | 96 | 43.330892% | 0.993799 | -0.000897 | 0.009032 | 0.001013 | 0.010848 |
| SLV28May21C18.50 | CALL | 18.50 | $6.90 | $6.80 / 239 | $6.90 / 74 | 1 | 1 | 65.290450% | 0.999984 | -0.000008 | 0.000036 | 0.000004 | 0.009630 |
| SLV28May21P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 4,532 | 1 | 8 | 64.014960% | -0.000003 | -0.000001 | 0.000008 | 0.000001 | 0.000000 |
| SLV28May21P35.00 | PUT | 35.00 | | $9.65 / 106 | $9.70 / 110 | 0 | 0 | 65.776871% | -0.999985 | 0.000004 | 0.000033 | 0.000004 | -0.018219 |
| SLV28May21P31.50 | PUT | 31.50 | $7.50 | $6.15 / 106 | $6.25 / 345 | 0 | 10 | 53.186154% | -0.997465 | -0.000394 | 0.004054 | 0.000454 | -0.016364 |
| SLV28May21P30.00 | PUT | 30.00 | $4.80 | $4.70 / 96 | $4.75 / 290 | 0 | 137 | 47.211797% | -0.984786 | -0.001949 | 0.019778 | 0.002217 | -0.015421 |
| SLV28May21P29.50 | PUT | 29.50 | $4.15 | $4.20 / 96 | $4.25 / 179 | 0 | 51 | 43.564421% | -0.974092 | -0.003065 | 0.031069 | 0.003483 | -0.015024 |
| SLV28May21P29.00 | PUT | 29.00 | $4.60 | $3.70 / 106 | $3.75 / 110 | 0 | 121 | 39.786441% | -0.957381 | -0.004621 | 0.046806 | 0.005247 | -0.014550 |
| SLV28May21C22.00 | CALL | 22.00 | $3.50 | $3.35 / 152 | $3.40 / 96 | 0 | 94 | 34.125691% | 0.970759 | -0.003402 | 0.034367 | 0.003853 | 0.011054 |
| SLV28May21C21.50 | CALL | 21.50 | $3.05 | $3.85 / 110 | $3.90 / 106 | 0 | 19 | 38.707455% | 0.985837 | -0.001843 | 0.018597 | 0.002085 | 0.011000 |
| SLV28May21P21.00 | PUT | 21.00 | $0.03 | $0.01 / 2,400 | $0.02 / 4,024 | 0 | 131 | 39.969421% | -0.006201 | -0.000893 | 0.009032 | 0.001013 | -0.000084 |
| SLV28May21C20.50 | CALL | 20.50 | $4.54 | $4.85 / 110 | $4.90 / 106 | 0 | 2 | 48.010004% | 0.997566 | -0.000391 | 0.003908 | 0.000438 | 0.010638 |
| SLV28May21P20.00 | PUT | 20.00 | $0.01 | | $0.01 / 4,528 | 0 | 29 | 46.156118% | -0.000849 | -0.000148 | 0.001494 | 0.000167 | -0.000011 |
| SLV28May21C20.00 | CALL | 20.00 | $5.47 | $5.35 / 96 | $5.40 / 227 | 0 | 7 | 52.751066% | 0.999151 | -0.000152 | 0.001494 | 0.000167 | 0.010399 |
| SLV28May21P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 4,532 | 0 | 403 | 54.906840% | -0.000070 | -0.000014 | 0.000145 | 0.000016 | -0.000001 |
| SLV28May21C19.00 | CALL | 19.00 | $6.30 | $6.30 / 193 | $6.40 / 74 | 0 | 54 | 60.425754% | 0.999930 | -0.000019 | 0.000145 | 0.000016 | 0.009889 |
| SLV28May21P18.50 | PUT | 18.50 | $0.02 | | $0.01 / 4,532 | 0 | 5 | 59.412185% | -0.000016 | -0.000004 | 0.000036 | 0.000004 | 0.000000 |
| SLV28May21C18.00 | CALL | 18.00 | $6.45 | $7.30 / 128 | $7.40 / 74 | 0 | 1 | 70.261691% | 0.999997 | -0.000005 | 0.000008 | 0.000001 | 0.009370 |
| SLV28May21P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 4,532 | 0 | 1,200 | 68.724406% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C17.50 | CALL | 17.50 | $7.81 | $7.80 / 125 | $7.90 / 122 | 0 | 1 | 75.343554% | 0.999999 | -0.000004 | 0.000001 | 0.000000 | 0.009110 |
| SLV28May21P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 4,532 | 0 | 250 | 73.547640% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C17.00 | CALL | 17.00 | $7.20 | $8.30 / 125 | $8.40 / 122 | 0 | 13 | 80.547678% | 1.000000 | -0.000004 | 0.000001 | 0.000000 | 0.008849 |
| SLV28May21P16.50 | PUT | 16.50 | | | $0.01 / 4,532 | 0 | 0 | 78.497751% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C16.50 | CALL | 16.50 | | $8.80 / 124 | $8.90 / 122 | 0 | 0 | 85.884326% | 1.000000 | -0.000004 | 0.000001 | 0.000000 | 0.008589 |
| SLV28May21C15.00 | CALL | 15.00 | | $10.30 / 125 | $10.40 / 122 | 0 | 0 | 102.804667% | 1.000000 | -0.000003 | 0.000001 | 0.000000 | 0.007808 |
| SLV28May21P15.00 | PUT | 15.00 | | | $0.01 / 5,224 | 0 | 0 | 94.193274% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |