SLV Option Chain
End of day data from May 17, 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 | $0.68 | $0.68 / 1,098 | $0.70 / 20 | 4,637 | 5,996 | 32.010697% | 0.554667 | -0.025192 | 0.258329 | 0.018749 | 0.004543 |
| SLV28May21P25.00 | PUT | 25.00 | $0.17 | $0.17 / 20 | $0.18 / 1,349 | 4,473 | 1,604 | 31.398979% | -0.209466 | -0.018342 | 0.188110 | 0.013652 | -0.001863 |
| SLV28May21C25.00 | CALL | 25.00 | $1.34 | $1.33 / 16 | $1.37 / 4 | 2,670 | 3,552 | 32.136208% | 0.790534 | -0.018346 | 0.188110 | 0.013652 | 0.006356 |
| SLV28May21C27.00 | CALL | 27.00 | $0.33 | $0.31 / 1,463 | $0.34 / 1,044 | 2,625 | 2,459 | 34.341389% | 0.305715 | -0.022352 | 0.229208 | 0.016635 | 0.002535 |
| SLV28May21C28.00 | CALL | 28.00 | $0.17 | $0.16 / 30 | $0.17 / 1,468 | 2,305 | 1,418 | 38.396713% | 0.129228 | -0.013429 | 0.137713 | 0.009995 | 0.001080 |
| SLV28May21C26.50 | CALL | 26.50 | $0.48 | $0.46 / 1,198 | $0.48 / 16 | 2,225 | 1,773 | 32.721352% | 0.425308 | -0.024984 | 0.256197 | 0.018594 | 0.003507 |
| SLV28May21C28.50 | CALL | 28.50 | $0.12 | $0.11 / 2,191 | $0.13 / 1,395 | 1,882 | 1,181 | 40.399720% | 0.075961 | -0.009111 | 0.093434 | 0.006781 | 0.000637 |
| SLV28May21P24.50 | PUT | 24.50 | $0.10 | $0.09 / 1,407 | $0.10 / 1,211 | 1,867 | 2,315 | 32.068891% | -0.124289 | -0.013069 | 0.134027 | 0.009727 | -0.001101 |
| SLV28May21C25.50 | CALL | 25.50 | $0.99 | $0.97 / 50 | $1.01 / 342 | 1,300 | 2,628 | 32.101270% | 0.680672 | -0.022777 | 0.233558 | 0.016951 | 0.005529 |
| SLV28May21P25.50 | PUT | 25.50 | $0.30 | $0.29 / 1 | $0.30 / 133 | 987 | 1,078 | 30.322220% | -0.319328 | -0.022773 | 0.233558 | 0.016951 | -0.002855 |
| SLV28May21P26.00 | PUT | 26.00 | $0.50 | $0.49 / 1,173 | $0.51 / 32 | 787 | 489 | 30.679335% | -0.445333 | -0.025188 | 0.258329 | 0.018749 | -0.004005 |
| SLV28May21C27.50 | CALL | 27.50 | $0.23 | $0.22 / 158 | $0.24 / 1,036 | 765 | 1,423 | 36.361677% | 0.205576 | -0.018142 | 0.186037 | 0.013502 | 0.001712 |
| SLV28May21C24.00 | CALL | 24.00 | $2.23 | $2.22 / 16 | $2.27 / 10 | 719 | 2,008 | 37.172681% | 0.934027 | -0.008179 | 0.083843 | 0.006085 | 0.007308 |
| SLV28May21C29.00 | CALL | 29.00 | $0.09 | $0.09 / 309 | $0.10 / 1,509 | 636 | 1,324 | 43.146234% | 0.041794 | -0.005692 | 0.058371 | 0.004236 | 0.000351 |
| SLV28May21P26.50 | PUT | 26.50 | $0.78 | $0.77 / 1,061 | $0.80 / 714 | 557 | 699 | 31.649016% | -0.574692 | -0.024980 | 0.256197 | 0.018594 | -0.005205 |
| SLV28May21P24.00 | PUT | 24.00 | $0.07 | $0.06 / 1 | $0.07 / 1,570 | 362 | 2,401 | 35.208852% | -0.065973 | -0.008175 | 0.083843 | 0.006085 | -0.000582 |
| SLV28May21P28.50 | PUT | 28.50 | $2.44 | $2.41 / 26 | $2.45 / 22 | 273 | 73 | 37.783273% | -0.924039 | -0.009107 | 0.093434 | 0.006781 | -0.008733 |
| SLV28May21C24.50 | CALL | 24.50 | $1.77 | $1.76 / 16 | $1.80 / 25 | 255 | 3,530 | 34.058724% | 0.875711 | -0.013072 | 0.134027 | 0.009727 | 0.006954 |
| SLV28May21C23.50 | CALL | 23.50 | $2.67 | $2.70 / 10 | $2.75 / 16 | 206 | 866 | 40.812664% | 0.969019 | -0.004457 | 0.045680 | 0.003315 | 0.007453 |
| SLV28May21P28.00 | PUT | 28.00 | $2.03 | $1.96 / 11 | $1.99 / 52 | 189 | 69 | 36.291263% | -0.870772 | -0.013425 | 0.137713 | 0.009995 | -0.008126 |
| SLV28May21P27.00 | PUT | 27.00 | $1.15 | $1.12 / 28 | $1.15 / 24 | 182 | 410 | 32.857628% | -0.694285 | -0.022348 | 0.229208 | 0.016635 | -0.006342 |
| SLV28May21C35.00 | CALL | 35.00 | $0.02 | $0.01 / 1,200 | $0.02 / 10 | 131 | 2,491 | 70.394227% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C30.00 | CALL | 30.00 | $0.06 | $0.05 / 1,960 | $0.07 / 1,541 | 103 | 1,540 | 47.905029% | 0.010442 | -0.001764 | 0.018092 | 0.001313 | 0.000088 |
| SLV28May21C31.50 | CALL | 31.50 | $0.03 | $0.03 / 2,230 | $0.04 / 2 | 99 | 226 | 55.002810% | 0.000832 | -0.000181 | 0.001858 | 0.000135 | 0.000007 |
| SLV28May21C29.50 | CALL | 29.50 | $0.07 | $0.07 / 232 | $0.08 / 1,471 | 81 | 207 | 45.575372% | 0.021557 | -0.003289 | 0.033724 | 0.002448 | 0.000181 |
| SLV28May21P23.50 | PUT | 23.50 | $0.04 | $0.04 / 4 | $0.05 / 1,582 | 81 | 1,456 | 38.245828% | -0.030981 | -0.004454 | 0.045680 | 0.003315 | -0.000273 |
| SLV28May21C23.00 | CALL | 23.00 | $3.20 | $3.20 / 9 | $3.25 / 11 | 66 | 645 | 47.090971% | 0.987272 | -0.002098 | 0.021486 | 0.001559 | 0.007450 |
| SLV28May21C22.00 | CALL | 22.00 | $4.15 | $4.15 / 48 | $4.25 / 273 | 58 | 179 | 53.694629% | 0.998626 | -0.000290 | 0.002944 | 0.000214 | 0.007221 |
| SLV28May21P35.00 | PUT | 35.00 | $9.40 | $8.80 / 10 | $8.85 / 18 | 55 | 132 | 43.127484% | -1.000000 | 0.000005 | 0.000001 | 0.000000 | -0.011507 |
| SLV28May21C20.00 | CALL | 20.00 | $6.10 | $6.15 / 16 | $6.25 / 249 | 46 | 156 | 77.724670% | 0.999998 | -0.000003 | 0.000006 | 0.000000 | 0.006575 |
| SLV28May21C30.50 | CALL | 30.50 | $0.05 | $0.05 / 9 | $0.06 / 1,538 | 33 | 661 | 51.406285% | 0.004760 | -0.000882 | 0.009047 | 0.000657 | 0.000040 |
| SLV28May21P23.00 | PUT | 23.00 | $0.03 | $0.03 / 3 | $0.04 / 1,336 | 32 | 3,608 | 42.063445% | -0.012728 | -0.002095 | 0.021486 | 0.001559 | -0.000112 |
| SLV28May21P30.00 | PUT | 30.00 | $3.95 | $3.85 / 29 | $3.90 / 36 | 31 | 147 | 44.129449% | -0.989558 | -0.001760 | 0.018092 | 0.001313 | -0.009775 |
| SLV28May21C22.50 | CALL | 22.50 | $3.70 | $3.65 / 48 | $3.75 / 48 | 28 | 491 | 47.858575% | 0.995477 | -0.000846 | 0.008644 | 0.000627 | 0.007358 |
| SLV28May21P29.00 | PUT | 29.00 | $2.96 | $2.89 / 4 | $2.93 / 11 | 26 | 121 | 40.640513% | -0.958206 | -0.005688 | 0.058371 | 0.004236 | -0.009183 |
| SLV28May21C15.00 | CALL | 15.00 | $11.00 | $11.15 / 10 | $11.25 / 48 | 17 | 0 | 146.913795% | 1.000000 | -0.000002 | 0.000001 | 0.000000 | 0.004931 |
| SLV28May21P30.50 | PUT | 30.50 | $4.45 | $4.30 / 69 | $4.40 / 37 | 16 | 116 | 40.993429% | -0.995240 | -0.000878 | 0.009047 | 0.000657 | -0.009987 |
| SLV28May21P22.00 | PUT | 22.00 | $0.02 | $0.01 / 1,940 | $0.02 / 1,216 | 14 | 1,099 | 46.623127% | -0.001374 | -0.000287 | 0.002944 | 0.000214 | -0.000012 |
| SLV28May21C21.50 | CALL | 21.50 | $4.60 | $4.65 / 66 | $4.75 / 261 | 13 | 58 | 59.588565% | 0.999648 | -0.000085 | 0.000839 | 0.000061 | 0.007065 |
| SLV28May21C20.50 | CALL | 20.50 | $5.60 | $5.65 / 16 | $5.75 / 256 | 12 | 16 | 71.589688% | 0.999987 | -0.000007 | 0.000038 | 0.000003 | 0.006740 |
| SLV28May21P31.50 | PUT | 31.50 | $5.35 | $5.30 / 48 | $5.40 / 70 | 9 | 94 | 48.128910% | -0.999168 | -0.000177 | 0.001858 | 0.000135 | -0.010349 |
| SLV28May21C18.50 | CALL | 18.50 | $7.25 | $7.65 / 16 | $7.75 / 48 | 8 | 1 | 96.812929% | 1.000000 | -0.000003 | 0.000001 | 0.000000 | 0.006082 |
| SLV28May21C21.00 | CALL | 21.00 | $5.10 | $5.15 / 16 | $5.25 / 117 | 7 | 143 | 65.548632% | 0.999925 | -0.000022 | 0.000198 | 0.000014 | 0.006903 |
| SLV28May21C19.50 | CALL | 19.50 | $6.65 | $6.65 / 16 | $6.75 / 48 | 5 | 72 | 83.965879% | 1.000000 | -0.000003 | 0.000001 | 0.000000 | 0.006411 |
| SLV28May21P22.50 | PUT | 22.50 | $0.02 | $0.01 / 2,173 | $0.03 / 1,503 | 3 | 2,442 | 43.348385% | -0.004523 | -0.000843 | 0.008644 | 0.000627 | -0.000040 |
| SLV28May21P21.00 | PUT | 21.00 | $0.02 | $0.01 / 180 | $0.02 / 1,216 | 2 | 175 | 57.282959% | -0.000075 | -0.000019 | 0.000198 | 0.000014 | -0.000001 |
| SLV28May21C18.00 | CALL | 18.00 | $8.00 | $8.15 / 16 | $8.25 / 48 | 2 | 1 | 103.442523% | 1.000000 | -0.000002 | 0.000001 | 0.000000 | 0.005918 |
| SLV28May21P21.50 | PUT | 21.50 | $0.01 | $0.01 / 16 | $0.02 / 1,516 | 1 | 255 | 51.919589% | -0.000352 | -0.000082 | 0.000839 | 0.000061 | -0.000003 |
| SLV28May21P29.50 | PUT | 29.50 | $4.45 | $3.35 / 10 | $3.45 / 48 | 0 | 83 | 44.104110% | -0.978443 | -0.003284 | 0.033724 | 0.002448 | -0.009517 |
| SLV28May21P27.50 | PUT | 27.50 | $2.57 | $1.52 / 16 | $1.55 / 19 | 0 | 218 | 34.270617% | -0.794424 | -0.018138 | 0.186037 | 0.013502 | -0.007329 |
| SLV28May21P20.50 | PUT | 20.50 | $0.01 | | $0.01 / 1,216 | 0 | 2,391 | 59.330900% | -0.000013 | -0.000004 | 0.000038 | 0.000003 | 0.000000 |
| SLV28May21P20.00 | PUT | 20.00 | $0.01 | | $0.01 / 1,216 | 0 | 202 | 64.622559% | -0.000002 | -0.000001 | 0.000006 | 0.000000 | 0.000000 |
| SLV28May21P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 1,216 | 0 | 51 | 70.010825% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 1,216 | 0 | 403 | 75.507155% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C19.00 | CALL | 19.00 | $6.45 | $7.15 / 16 | $7.25 / 48 | 0 | 83 | 90.324614% | 1.000000 | -0.000003 | 0.000001 | 0.000000 | 0.006247 |
| SLV28May21P18.50 | PUT | 18.50 | $0.02 | | $0.01 / 1,216 | 0 | 5 | 81.122977% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 1,216 | 0 | 7 | 86.863236% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 1,216 | 0 | 1,200 | 92.739551% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C17.50 | CALL | 17.50 | $7.81 | $8.65 / 10 | $8.75 / 48 | 0 | 1 | 110.223916% | 1.000000 | -0.000002 | 0.000001 | 0.000000 | 0.005753 |
| SLV28May21P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 1,216 | 0 | 250 | 98.765881% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21C17.00 | CALL | 17.00 | $7.20 | $9.15 / 10 | $9.25 / 48 | 0 | 13 | 117.172833% | 1.000000 | -0.000002 | 0.000001 | 0.000000 | 0.005589 |
| SLV28May21C16.50 | CALL | 16.50 | | $9.65 / 10 | $9.75 / 48 | 0 | 0 | 124.300610% | 1.000000 | -0.000002 | 0.000001 | 0.000000 | 0.005425 |
| SLV28May21P16.50 | PUT | 16.50 | | | $0.01 / 1,608 | 0 | 0 | 104.950197% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV28May21P15.00 | PUT | 15.00 | | | $0.01 / 1,608 | 0 | 0 | 124.583747% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |