SLV Option Chain
End of day data from May 13, 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 / 850 | $0.33 / 1,234 | 1,458 | 5,761 | 30.889363% | 0.325503 | -0.019337 | 0.209628 | 0.018964 | 0.003434 |
| SLV28May21P25.00 | PUT | 25.00 | $0.54 | $0.52 / 903 | $0.54 / 116 | 651 | 1,036 | 28.749030% | -0.451532 | -0.021257 | 0.230497 | 0.020852 | -0.005246 |
| SLV28May21P24.00 | PUT | 24.00 | $0.20 | $0.20 / 1,479 | $0.22 / 1,496 | 590 | 2,550 | 30.383127% | -0.235951 | -0.016533 | 0.179270 | 0.016217 | -0.002709 |
| SLV28May21C35.00 | CALL | 35.00 | $0.01 | $0.01 / 3,390 | $0.03 / 2,771 | 579 | 2,737 | 70.938099% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV28May21C30.00 | CALL | 30.00 | $0.04 | $0.04 / 1,408 | $0.05 / 1,698 | 423 | 1,297 | 48.183340% | 0.005429 | -0.000835 | 0.009056 | 0.000819 | 0.000059 |
| SLV28May21C25.50 | CALL | 25.50 | $0.49 | $0.46 / 666 | $0.48 / 219 | 392 | 1,770 | 29.766176% | 0.433252 | -0.021121 | 0.228955 | 0.020712 | 0.004545 |
| SLV28May21C25.00 | CALL | 25.00 | $0.68 | $0.69 / 600 | $0.70 / 70 | 377 | 2,733 | 29.463748% | 0.548468 | -0.021264 | 0.230497 | 0.020852 | 0.005713 |
| SLV28May21P24.50 | PUT | 24.50 | $0.32 | $0.32 / 1,158 | $0.34 / 120 | 369 | 2,473 | 28.935856% | -0.338142 | -0.019628 | 0.212828 | 0.019253 | -0.003903 |
| SLV28May21C22.50 | CALL | 22.50 | $2.71 | $2.71 / 11 | $2.74 / 7 | 341 | 159 | 38.720569% | 0.951961 | -0.005369 | 0.058144 | 0.005260 | 0.009318 |
| SLV28May21C24.50 | CALL | 24.50 | $1.00 | $0.99 / 348 | $1.01 / 110 | 236 | 3,391 | 29.983492% | 0.661858 | -0.019635 | 0.212828 | 0.019253 | 0.006836 |
| SLV28May21C26.50 | CALL | 26.50 | $0.23 | $0.21 / 1,169 | $0.23 / 1,200 | 177 | 1,457 | 32.305000% | 0.232325 | -0.016395 | 0.177739 | 0.016079 | 0.002463 |
| SLV28May21C27.00 | CALL | 27.00 | $0.16 | $0.15 / 405 | $0.16 / 312 | 147 | 2,346 | 33.970711% | 0.157485 | -0.012929 | 0.140161 | 0.012680 | 0.001676 |
| SLV28May21C20.00 | CALL | 20.00 | $5.15 | $5.15 / 48 | $5.20 / 70 | 109 | 7 | 55.904060% | 0.999649 | -0.000074 | 0.000746 | 0.000067 | 0.008763 |
| SLV28May21P23.00 | PUT | 23.00 | $0.10 | $0.09 / 167 | $0.10 / 738 | 98 | 3,600 | 35.004968% | -0.089730 | -0.008698 | 0.094312 | 0.008532 | -0.001021 |
| SLV28May21P31.50 | PUT | 31.50 | $6.50 | $6.35 / 20 | $6.40 / 44 | 64 | 30 | 53.206940% | -0.999446 | -0.000096 | 0.001138 | 0.000103 | -0.013802 |
| SLV28May21C24.00 | CALL | 24.00 | $1.22 | $1.36 / 150 | $1.38 / 2 | 61 | 1,921 | 31.012078% | 0.764049 | -0.016540 | 0.179270 | 0.016217 | 0.007811 |
| SLV28May21P25.50 | PUT | 25.50 | $0.83 | $0.79 / 752 | $0.82 / 752 | 58 | 593 | 29.044030% | -0.566748 | -0.021114 | 0.228955 | 0.020712 | -0.006634 |
| SLV28May21C23.50 | CALL | 23.50 | $1.78 | $1.78 / 11 | $1.82 / 10 | 52 | 869 | 33.412571% | 0.847929 | -0.012638 | 0.136959 | 0.012390 | 0.008563 |
| SLV28May21C23.00 | CALL | 23.00 | $2.23 | $2.24 / 14 | $2.26 / 11 | 48 | 549 | 35.513612% | 0.910270 | -0.008705 | 0.094312 | 0.008532 | 0.009061 |
| SLV28May21P30.50 | PUT | 30.50 | $5.45 | $5.35 / 26 | $5.40 / 35 | 45 | 58 | 46.824964% | -0.997358 | -0.000430 | 0.004749 | 0.000430 | -0.013341 |
| SLV28May21C30.50 | CALL | 30.50 | $0.04 | $0.04 / 4,741 | $0.05 / 4,083 | 44 | 596 | 51.751879% | 0.002642 | -0.000438 | 0.004749 | 0.000430 | 0.000029 |
| SLV28May21P21.00 | PUT | 21.00 | $0.03 | $0.02 / 1,993 | $0.03 / 1,919 | 44 | 131 | 45.618766% | -0.003746 | -0.000600 | 0.006502 | 0.000588 | -0.000042 |
| SLV28May21C28.00 | CALL | 28.00 | $0.08 | $0.08 / 3,349 | $0.09 / 247 | 37 | 1,235 | 37.837191% | 0.062118 | -0.006572 | 0.071244 | 0.006445 | 0.000665 |
| SLV28May21P26.00 | PUT | 26.00 | $1.16 | $1.14 / 438 | $1.17 / 435 | 29 | 389 | 30.090707% | -0.674497 | -0.019330 | 0.209628 | 0.018964 | -0.007963 |
| SLV28May21P22.50 | PUT | 22.50 | $0.06 | $0.06 / 142 | $0.07 / 1,200 | 27 | 2,403 | 37.396275% | -0.048039 | -0.005363 | 0.058144 | 0.005260 | -0.000545 |
| SLV28May21P28.00 | PUT | 28.00 | $3.05 | $2.92 / 4 | $2.94 / 5 | 23 | 36 | 37.277830% | -0.937882 | -0.006564 | 0.071244 | 0.006445 | -0.011609 |
| SLV28May21P22.00 | PUT | 22.00 | $0.05 | $0.04 / 6,307 | $0.05 / 2,830 | 23 | 1,110 | 39.819431% | -0.023122 | -0.002938 | 0.031859 | 0.002882 | -0.000262 |
| SLV28May21C27.50 | CALL | 27.50 | $0.11 | $0.11 / 1,362 | $0.12 / 94 | 21 | 1,390 | 36.037309% | 0.101427 | -0.009521 | 0.103214 | 0.009337 | 0.001083 |
| SLV28May21C21.00 | CALL | 21.00 | $4.15 | $4.15 / 40 | $4.20 / 7 | 21 | 128 | 45.590193% | 0.996254 | -0.000605 | 0.006502 | 0.000588 | 0.009163 |
| SLV28May21C29.00 | CALL | 29.00 | $0.06 | $0.06 / 1,486 | $0.07 / 4,955 | 19 | 1,312 | 43.922204% | 0.020136 | -0.002615 | 0.028346 | 0.002564 | 0.000217 |
| SLV28May21P23.50 | PUT | 23.50 | $0.13 | $0.13 / 33 | $0.14 / 1,811 | 19 | 1,423 | 32.218697% | -0.152071 | -0.012631 | 0.136959 | 0.012390 | -0.001738 |
| SLV28May21P20.50 | PUT | 20.50 | $0.02 | $0.01 / 3,676 | $0.02 / 2,086 | 17 | 603 | 46.832124% | -0.001235 | -0.000219 | 0.002379 | 0.000215 | -0.000014 |
| SLV28May21C22.00 | CALL | 22.00 | $3.15 | $3.15 / 342 | $3.25 / 136 | 13 | 163 | 40.700047% | 0.976878 | -0.002944 | 0.031859 | 0.002882 | 0.009382 |
| SLV28May21P26.50 | PUT | 26.50 | $1.56 | $1.54 / 35 | $1.57 / 300 | 12 | 659 | 31.364694% | -0.767675 | -0.016388 | 0.177739 | 0.016079 | -0.009154 |
| SLV28May21P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 2,080 | 10 | 51 | 53.603210% | -0.000085 | -0.000018 | 0.000198 | 0.000018 | -0.000001 |
| SLV28May21P27.00 | PUT | 27.00 | $2.10 | $1.98 / 178 | $2.00 / 1 | 9 | 409 | 32.827419% | -0.842515 | -0.012922 | 0.140161 | 0.012680 | -0.010160 |
| SLV28May21C20.50 | CALL | 20.50 | $4.60 | $4.65 / 16 | $4.75 / 216 | 7 | 3 | 57.447098% | 0.998765 | -0.000225 | 0.002379 | 0.000215 | 0.008972 |
| SLV28May21P27.50 | PUT | 27.50 | $2.57 | $2.44 / 6 | $2.46 / 5 | 6 | 224 | 34.633884% | -0.898573 | -0.009513 | 0.103214 | 0.009337 | -0.010972 |
| SLV28May21C19.00 | CALL | 19.00 | $6.05 | $6.10 / 204 | $6.20 / 108 | 6 | 68 | 61.561573% | 0.999983 | -0.000009 | 0.000044 | 0.000004 | 0.008329 |
| SLV28May21P21.50 | PUT | 21.50 | $0.03 | $0.03 / 159 | $0.04 / 1,595 | 3 | 234 | 43.111536% | -0.009911 | -0.001420 | 0.015393 | 0.001392 | -0.000112 |
| SLV28May21P20.00 | PUT | 20.00 | $0.01 | $0.01 / 6,093 | $0.02 / 4,429 | 3 | 111 | 51.715253% | -0.000351 | -0.000069 | 0.000746 | 0.000067 | -0.000004 |
| SLV28May21C31.50 | CALL | 31.50 | $0.03 | $0.03 / 120 | $0.04 / 1,810 | 2 | 223 | 56.115565% | 0.000554 | -0.000105 | 0.001138 | 0.000103 | 0.000006 |
| SLV28May21P35.00 | PUT | 35.00 | $9.90 | $9.80 / 271 | $9.90 / 148 | 0 | 92 | 44.905268% | -0.999999 | 0.000009 | 0.000002 | 0.000000 | -0.015342 |
| SLV28May21P30.00 | PUT | 30.00 | $4.95 | $4.85 / 38 | $4.90 / 10 | 0 | 147 | 43.496796% | -0.994571 | -0.000827 | 0.009056 | 0.000819 | -0.013092 |
| SLV28May21C29.50 | CALL | 29.50 | $0.09 | $0.05 / 2,357 | $0.06 / 3,846 | 0 | 197 | 46.298183% | 0.010691 | -0.001517 | 0.016443 | 0.001488 | 0.000115 |
| SLV28May21P29.50 | PUT | 29.50 | $4.45 | $4.35 / 117 | $4.45 / 154 | 0 | 83 | 45.446675% | -0.989309 | -0.001509 | 0.016443 | 0.001488 | -0.012816 |
| SLV28May21P29.00 | PUT | 29.00 | $4.60 | $3.85 / 80 | $3.95 / 147 | 0 | 121 | 41.580896% | -0.979864 | -0.002607 | 0.028346 | 0.002564 | -0.012496 |
| SLV28May21C28.50 | CALL | 28.50 | $0.08 | $0.07 / 120 | $0.08 / 1,550 | 0 | 1,170 | 41.095126% | 0.036220 | -0.004267 | 0.046258 | 0.004185 | 0.000389 |
| SLV28May21P28.50 | PUT | 28.50 | $3.15 | $3.35 / 206 | $3.45 / 80 | 0 | 71 | 37.569992% | -0.963780 | -0.004259 | 0.046258 | 0.004185 | -0.012104 |
| SLV28May21C21.50 | CALL | 21.50 | $3.80 | $3.65 / 98 | $3.75 / 188 | 0 | 58 | 46.242644% | 0.990089 | -0.001426 | 0.015393 | 0.001392 | 0.009313 |
| SLV28May21C19.50 | CALL | 19.50 | $6.05 | $5.60 / 274 | $5.70 / 70 | 0 | 72 | 56.514498% | 0.999915 | -0.000024 | 0.000198 | 0.000018 | 0.008547 |
| SLV28May21P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 2,086 | 0 | 403 | 58.429542% | -0.000017 | -0.000004 | 0.000044 | 0.000004 | 0.000000 |
| SLV28May21C18.50 | CALL | 18.50 | $6.90 | $6.60 / 219 | $6.70 / 108 | 0 | 1 | 74.048791% | 0.999997 | -0.000006 | 0.000008 | 0.000001 | 0.008110 |
| SLV28May21P18.50 | PUT | 18.50 | $0.02 | | $0.01 / 4,704 | 0 | 5 | 63.351026% | -0.000003 | -0.000001 | 0.000008 | 0.000001 | 0.000000 |
| SLV28May21P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 1,121 | 0 | 7 | 68.381069% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C18.00 | CALL | 18.00 | $6.45 | $7.15 / 10 | $7.20 / 89 | 0 | 1 | 77.575827% | 1.000000 | -0.000005 | 0.000001 | 0.000000 | 0.007890 |
| SLV28May21P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 1,121 | 0 | 1,200 | 73.522826% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C17.50 | CALL | 17.50 | $7.81 | $7.65 / 10 | $7.70 / 140 | 0 | 1 | 83.275934% | 1.000000 | -0.000005 | 0.000001 | 0.000000 | 0.007671 |
| SLV28May21P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 2,086 | 0 | 250 | 78.790057% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C17.00 | CALL | 17.00 | $7.20 | $8.10 / 229 | $8.20 / 129 | 0 | 13 | 82.833198% | 1.000000 | -0.000005 | 0.000001 | 0.000000 | 0.007452 |
| SLV28May21C16.50 | CALL | 16.50 | | $8.60 / 254 | $8.70 / 129 | 0 | 0 | 88.475854% | 1.000000 | -0.000005 | 0.000001 | 0.000000 | 0.007233 |
| SLV28May21P16.50 | PUT | 16.50 | | | $0.01 / 2,086 | 0 | 0 | 84.193730% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C15.00 | CALL | 15.00 | | $10.10 / 248 | $10.20 / 103 | 0 | 0 | 117.052366% | 1.000000 | -0.000004 | 0.000001 | 0.000000 | 0.006575 |
| SLV28May21P15.00 | PUT | 15.00 | | | $0.01 / 1,270 | 0 | 0 | 101.325442% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |