SLV Option Chain
End of day data from May 12, 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 | $0.31 | $0.31 / 349 | $0.32 / 83 | 1,207 | 5,070 | 30.761374% | 0.317559 | -0.018486 | 0.202171 | 0.019298 | 0.003547 |
| SLV28May21C25.00 | CALL | 25.00 | $0.69 | $0.66 / 1,030 | $0.68 / 68 | 1,034 | 2,974 | 29.064416% | 0.533260 | -0.020618 | 0.225478 | 0.021522 | 0.005883 |
| SLV28May21P24.00 | PUT | 24.00 | $0.24 | $0.23 / 1,283 | $0.25 / 2,418 | 825 | 2,046 | 30.385425% | -0.253264 | -0.016592 | 0.181470 | 0.017322 | -0.003088 |
| SLV28May21P24.50 | PUT | 24.50 | $0.37 | $0.37 / 1,055 | $0.39 / 1,931 | 601 | 2,300 | 29.509591% | -0.355357 | -0.019312 | 0.211225 | 0.020162 | -0.004357 |
| SLV28May21C29.00 | CALL | 29.00 | $0.07 | $0.06 / 2,672 | $0.07 / 1,440 | 540 | 911 | 43.228334% | 0.021273 | -0.002646 | 0.028934 | 0.002762 | 0.000242 |
| SLV28May21C26.50 | CALL | 26.50 | $0.23 | $0.22 / 162 | $0.23 / 295 | 485 | 1,235 | 32.551738% | 0.227973 | -0.015669 | 0.171364 | 0.016357 | 0.002559 |
| SLV28May21C25.50 | CALL | 25.50 | $0.48 | $0.45 / 1,022 | $0.47 / 71 | 419 | 1,738 | 29.689199% | 0.421417 | -0.020287 | 0.221861 | 0.021177 | 0.004681 |
| SLV28May21P23.50 | PUT | 23.50 | $0.16 | $0.15 / 345 | $0.16 / 2,300 | 413 | 1,729 | 32.010786% | -0.167577 | -0.013002 | 0.142204 | 0.013574 | -0.002034 |
| SLV28May21C24.50 | CALL | 24.50 | $0.97 | $0.95 / 209 | $0.97 / 147 | 390 | 3,477 | 29.255517% | 0.644643 | -0.019315 | 0.211225 | 0.020162 | 0.007054 |
| SLV28May21C28.00 | CALL | 28.00 | $0.10 | $0.09 / 2,788 | $0.10 / 1,552 | 383 | 1,511 | 38.461979% | 0.063146 | -0.006429 | 0.070313 | 0.006711 | 0.000716 |
| SLV28May21P26.50 | PUT | 26.50 | $1.64 | $1.63 / 117 | $1.65 / 137 | 339 | 342 | 32.555513% | -0.772027 | -0.015666 | 0.171364 | 0.016357 | -0.009784 |
| SLV28May21P26.00 | PUT | 26.00 | $1.20 | $1.23 / 44 | $1.25 / 168 | 253 | 487 | 31.289752% | -0.682441 | -0.018483 | 0.202171 | 0.019298 | -0.008562 |
| SLV28May21P25.00 | PUT | 25.00 | $0.58 | $0.58 / 1,133 | $0.60 / 940 | 150 | 967 | 29.299501% | -0.466740 | -0.020615 | 0.225478 | 0.021522 | -0.005761 |
| SLV28May21C24.00 | CALL | 24.00 | $1.33 | $1.32 / 5 | $1.33 / 74 | 144 | 1,952 | 30.382099% | 0.746736 | -0.016595 | 0.181470 | 0.017322 | 0.008090 |
| SLV28May21P35.00 | PUT | 35.00 | $9.90 | $9.90 / 481 | $9.95 / 96 | 124 | 12 | 63.520510% | -0.999999 | 0.000004 | 0.000004 | 0.000000 | -0.016301 |
| SLV28May21P25.50 | PUT | 25.50 | $0.86 | $0.87 / 585 | $0.89 / 447 | 106 | 541 | 29.929348% | -0.578583 | -0.020283 | 0.221861 | 0.021177 | -0.007196 |
| SLV28May21C27.00 | CALL | 27.00 | $0.17 | $0.15 / 2,311 | $0.16 / 126 | 96 | 2,305 | 33.760072% | 0.155894 | -0.012405 | 0.135662 | 0.012949 | 0.001756 |
| SLV28May21P20.50 | PUT | 20.50 | $0.01 | $0.01 / 5,253 | $0.02 / 4,505 | 91 | 513 | 44.953010% | -0.001825 | -0.000303 | 0.003309 | 0.000316 | -0.000022 |
| SLV28May21P20.00 | PUT | 20.00 | $0.01 | $0.01 / 230 | $0.02 / 3,776 | 90 | 29 | 49.695233% | -0.000561 | -0.000102 | 0.001121 | 0.000107 | -0.000007 |
| SLV28May21P22.50 | PUT | 22.50 | $0.05 | $0.06 / 2,468 | $0.07 / 2,692 | 73 | 2,369 | 35.648749% | -0.056772 | -0.005915 | 0.064691 | 0.006175 | -0.000684 |
| SLV28May21C30.00 | CALL | 30.00 | $0.06 | $0.05 / 2,014 | $0.06 / 3,610 | 69 | 1,228 | 49.169474% | 0.006029 | -0.000885 | 0.009684 | 0.000924 | 0.000069 |
| SLV28May21C31.50 | CALL | 31.50 | $0.04 | $0.03 / 4,038 | $0.04 / 3,047 | 57 | 178 | 54.974744% | 0.000676 | -0.000122 | 0.001332 | 0.000127 | 0.000008 |
| SLV28May21P23.00 | PUT | 23.00 | $0.09 | $0.09 / 1,824 | $0.10 / 148 | 55 | 3,624 | 33.265839% | -0.102085 | -0.009239 | 0.101045 | 0.009645 | -0.001234 |
| SLV28May21P27.00 | PUT | 27.00 | $1.91 | $2.07 / 129 | $2.09 / 142 | 43 | 366 | 34.497587% | -0.844106 | -0.012401 | 0.135662 | 0.012949 | -0.010819 |
| SLV28May21C30.50 | CALL | 30.50 | $0.05 | $0.04 / 2,989 | $0.05 / 5,328 | 36 | 564 | 50.769427% | 0.003020 | -0.000477 | 0.005220 | 0.000498 | 0.000035 |
| SLV28May21C27.50 | CALL | 27.50 | $0.12 | $0.11 / 2,314 | $0.12 / 142 | 31 | 1,374 | 35.688577% | 0.101591 | -0.009207 | 0.100689 | 0.009611 | 0.001148 |
| SLV28May21C23.50 | CALL | 23.50 | $1.73 | $1.72 / 167 | $1.74 / 1 | 25 | 862 | 31.250651% | 0.832423 | -0.013005 | 0.142204 | 0.013574 | 0.008912 |
| SLV28May21C35.00 | CALL | 35.00 | $0.02 | $0.02 / 2,856 | $0.03 / 6,228 | 20 | 2,740 | 71.474661% | 0.000001 | 0.000000 | 0.000004 | 0.000000 | 0.000000 |
| SLV28May21C23.00 | CALL | 23.00 | $2.32 | $2.17 / 149 | $2.19 / 85 | 18 | 561 | 33.260446% | 0.897915 | -0.009242 | 0.101045 | 0.009645 | 0.009479 |
| SLV28May21P22.00 | PUT | 22.00 | $0.05 | $0.04 / 2,736 | $0.05 / 2,956 | 17 | 1,101 | 38.048164% | -0.028573 | -0.003388 | 0.037060 | 0.003537 | -0.000343 |
| SLV28May21P31.50 | PUT | 31.50 | $6.35 | $6.45 / 96 | $6.50 / 289 | 10 | 20 | 60.486051% | -0.999324 | -0.000118 | 0.001332 | 0.000127 | -0.014663 |
| SLV28May21P30.00 | PUT | 30.00 | $4.95 | $4.95 / 147 | $5.00 / 148 | 10 | 137 | 50.036770% | -0.993971 | -0.000881 | 0.009684 | 0.000924 | -0.013904 |
| SLV28May21P28.00 | PUT | 28.00 | $2.92 | $3.00 / 106 | $3.05 / 100 | 10 | 33 | 39.995874% | -0.936854 | -0.006425 | 0.070313 | 0.006711 | -0.012325 |
| SLV28May21C28.50 | CALL | 28.50 | $0.08 | $0.07 / 3,066 | $0.08 / 365 | 8 | 1,166 | 40.511557% | 0.037480 | -0.004238 | 0.046351 | 0.004424 | 0.000426 |
| SLV28May21C22.00 | CALL | 22.00 | $3.20 | $3.10 / 147 | $3.15 / 147 | 7 | 156 | 37.124235% | 0.971427 | -0.003391 | 0.037060 | 0.003537 | 0.009903 |
| SLV28May21C20.00 | CALL | 20.00 | $5.31 | $5.05 / 292 | $5.15 / 425 | 3 | 10 | 49.672642% | 0.999439 | -0.000105 | 0.001121 | 0.000107 | 0.009308 |
| SLV28May21P29.50 | PUT | 29.50 | $4.45 | $4.45 / 147 | $4.50 / 136 | 2 | 81 | 46.334946% | -0.988437 | -0.001564 | 0.017153 | 0.001637 | -0.013608 |
| SLV28May21P27.50 | PUT | 27.50 | $2.23 | $2.53 / 74 | $2.55 / 145 | 2 | 222 | 36.581935% | -0.898409 | -0.009203 | 0.100689 | 0.009611 | -0.011660 |
| SLV28May21C21.50 | CALL | 21.50 | $3.80 | $3.60 / 100 | $3.65 / 169 | 2 | 58 | 42.340207% | 0.987102 | -0.001727 | 0.018857 | 0.001800 | 0.009859 |
| SLV28May21P21.00 | PUT | 21.00 | $0.02 | $0.02 / 1,824 | $0.03 / 2,400 | 1 | 131 | 43.738080% | -0.005173 | -0.000773 | 0.008453 | 0.000807 | -0.000062 |
| SLV28May21P30.50 | PUT | 30.50 | $5.15 | $5.45 / 96 | $5.50 / 110 | 0 | 58 | 53.625133% | -0.996980 | -0.000473 | 0.005220 | 0.000498 | -0.014171 |
| SLV28May21C29.50 | CALL | 29.50 | $0.09 | $0.05 / 3,032 | $0.06 / 1,536 | 0 | 197 | 45.506351% | 0.011563 | -0.001568 | 0.017153 | 0.001637 | 0.000132 |
| SLV28May21P29.00 | PUT | 29.00 | $4.60 | $3.95 / 147 | $4.00 / 136 | 0 | 121 | 42.501560% | -0.978727 | -0.002642 | 0.028934 | 0.002762 | -0.013265 |
| SLV28May21P28.50 | PUT | 28.50 | $3.15 | $3.45 / 339 | $3.55 / 349 | 0 | 71 | 41.744674% | -0.962520 | -0.004234 | 0.046351 | 0.004424 | -0.012848 |
| SLV28May21C22.50 | CALL | 22.50 | $2.98 | $2.64 / 96 | $2.66 / 100 | 0 | 159 | 35.641784% | 0.943228 | -0.005918 | 0.064691 | 0.006175 | 0.009796 |
| SLV28May21P21.50 | PUT | 21.50 | $0.02 | $0.03 / 397 | $0.04 / 2,400 | 0 | 234 | 41.272024% | -0.012898 | -0.001724 | 0.018857 | 0.001800 | -0.000154 |
| SLV28May21C21.00 | CALL | 21.00 | $4.59 | $4.05 / 396 | $4.15 / 350 | 0 | 128 | 40.259976% | 0.994827 | -0.000776 | 0.008453 | 0.000807 | 0.009719 |
| SLV28May21C20.50 | CALL | 20.50 | $4.95 | $4.55 / 352 | $4.65 / 404 | 0 | 3 | 44.931591% | 0.998175 | -0.000305 | 0.003309 | 0.000316 | 0.009526 |
| SLV28May21P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 2,910 | 0 | 51 | 51.551793% | -0.000148 | -0.000030 | 0.000325 | 0.000031 | -0.000002 |
| SLV28May21C19.50 | CALL | 19.50 | $6.05 | $5.55 / 110 | $5.60 / 96 | 0 | 72 | 60.716485% | 0.999852 | -0.000032 | 0.000325 | 0.000031 | 0.009080 |
| SLV28May21C19.00 | CALL | 19.00 | $6.55 | $6.05 / 110 | $6.10 / 96 | 0 | 68 | 66.043073% | 0.999967 | -0.000010 | 0.000080 | 0.000008 | 0.008849 |
| SLV28May21P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 2,400 | 0 | 403 | 56.237286% | -0.000033 | -0.000007 | 0.000080 | 0.000008 | 0.000000 |
| SLV28May21C18.50 | CALL | 18.50 | $6.90 | $6.55 / 110 | $6.60 / 96 | 0 | 1 | 71.471270% | 0.999994 | -0.000004 | 0.000016 | 0.000002 | 0.008616 |
| SLV28May21P18.50 | PUT | 18.50 | $0.02 | | $0.01 / 2,400 | 0 | 5 | 61.018823% | -0.000006 | -0.000001 | 0.000016 | 0.000002 | 0.000000 |
| SLV28May21P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 4,513 | 0 | 7 | 65.900177% | -0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV28May21C18.00 | CALL | 18.00 | $6.45 | $7.05 / 16 | $7.15 / 219 | 0 | 1 | 69.484130% | 0.999999 | -0.000003 | 0.000003 | 0.000000 | 0.008384 |
| SLV28May21P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 2,400 | 0 | 1,200 | 70.892761% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C17.50 | CALL | 17.50 | $7.81 | $7.55 / 10 | $7.65 / 163 | 0 | 1 | 74.698846% | 1.000000 | -0.000002 | 0.000001 | 0.000000 | 0.008151 |
| SLV28May21P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 2,400 | 0 | 250 | 76.006654% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C17.00 | CALL | 17.00 | $7.20 | $8.05 / 10 | $8.15 / 168 | 0 | 13 | 80.038582% | 1.000000 | -0.000002 | 0.000001 | 0.000000 | 0.007918 |
| SLV28May21C16.50 | CALL | 16.50 | | $8.55 / 10 | $8.65 / 166 | 0 | 0 | 85.516098% | 1.000000 | -0.000002 | 0.000001 | 0.000000 | 0.007685 |
| SLV28May21P16.50 | PUT | 16.50 | | | $0.01 / 4,789 | 0 | 0 | 81.250365% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C15.00 | CALL | 15.00 | | $10.05 / 10 | $10.15 / 164 | 0 | 0 | 102.877847% | 1.000000 | -0.000002 | 0.000001 | 0.000000 | 0.006986 |
| SLV28May21P15.00 | PUT | 15.00 | | | $0.01 / 3,134 | 0 | 0 | 97.879419% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |