SLV Option Chain
End of day data from June 4, 2021 for SLV options expired on June 4, 2021.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
SLV4Jun21C26.00 | CALL | 26.00 | $0.01 | $0.01 / 6 | $0.01 / 1,610 | 8,967 | 13,932 | 13.637852% | 0.259807 | -0.055822 | 0.941719 | 0.004374 | 0.000182 |
SLV4Jun21C25.50 | CALL | 25.50 | $0.26 | $0.26 / 140 | $0.27 / 120 | 7,602 | 8,018 | 14.645381% | 0.790945 | -0.049492 | 0.834827 | 0.003878 | 0.000550 |
SLV4Jun21P25.50 | PUT | 25.50 | $0.01 | $0.01 / 1 | $0.01 / 3,946 | 6,451 | 10,831 | 15.923075% | -0.209055 | -0.049481 | 0.834827 | 0.003878 | -0.000149 |
SLV4Jun21P26.00 | PUT | 26.00 | $0.23 | $0.23 / 80 | $0.24 / 129 | 4,059 | 5,203 | 13.642001% | -0.740193 | -0.055811 | 0.941719 | 0.004374 | -0.000530 |
SLV4Jun21C25.00 | CALL | 25.00 | $0.77 | $0.76 / 195 | $0.77 / 120 | 2,076 | 3,406 | 30.247742% | 0.989051 | -0.004976 | 0.083772 | 0.000389 | 0.000677 |
SLV4Jun21C26.50 | CALL | 26.50 | $0.01 | $0.01 / 14 | $0.01 / 4,502 | 1,851 | 14,327 | 32.767753% | 0.019231 | -0.008063 | 0.136021 | 0.000632 | 0.000014 |
SLV4Jun21P26.50 | PUT | 26.50 | $0.74 | $0.73 / 120 | $0.74 / 145 | 1,063 | 1,743 | 32.775132% | -0.980769 | -0.008052 | 0.136021 | 0.000632 | -0.000713 |
SLV4Jun21C24.00 | CALL | 24.00 | $1.77 | $1.76 / 130 | $1.77 / 100 | 841 | 1,051 | 63.166620% | 1.000000 | -0.000010 | 0.000001 | 0.000000 | 0.000658 |
SLV4Jun21P27.00 | PUT | 27.00 | $1.24 | $1.23 / 120 | $1.24 / 150 | 633 | 1,036 | 49.552002% | -0.999739 | -0.000156 | 0.002822 | 0.000013 | -0.000740 |
SLV4Jun21C24.50 | CALL | 24.50 | $1.27 | $1.26 / 149 | $1.27 / 60 | 568 | 757 | 46.926782% | 0.999929 | -0.000059 | 0.000833 | 0.000004 | 0.000671 |
SLV4Jun21P27.50 | PUT | 27.50 | $1.74 | $1.73 / 120 | $1.74 / 146 | 445 | 639 | 65.114040% | -0.999999 | 0.000011 | 0.000009 | 0.000000 | -0.000753 |
SLV4Jun21P28.00 | PUT | 28.00 | $2.24 | $2.23 / 100 | $2.24 / 146 | 412 | 823 | 79.830721% | -1.000000 | 0.000012 | 0.000001 | 0.000000 | -0.000767 |
SLV4Jun21P28.50 | PUT | 28.50 | $2.74 | $2.73 / 80 | $2.74 / 194 | 389 | 101 | 93.885607% | -1.000000 | 0.000012 | 0.000001 | 0.000000 | -0.000781 |
SLV4Jun21C27.00 | CALL | 27.00 | $0.01 | | $0.01 / 5,635 | 386 | 8,983 | 49.541988% | 0.000261 | -0.000167 | 0.002822 | 0.000013 | 0.000000 |
SLV4Jun21P25.00 | PUT | 25.00 | $0.01 | | $0.01 / 5,026 | 335 | 6,157 | 35.573620% | -0.010949 | -0.004965 | 0.083772 | 0.000389 | -0.000008 |
SLV4Jun21C23.50 | CALL | 23.50 | $2.26 | $2.26 / 130 | $2.27 / 100 | 254 | 615 | 79.247471% | 1.000000 | -0.000010 | 0.000001 | 0.000000 | 0.000644 |
SLV4Jun21C28.50 | CALL | 28.50 | $0.01 | | $0.01 / 3,311 | 150 | 4,558 | 93.868851% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C27.50 | CALL | 27.50 | $0.01 | | $0.01 / 2,106 | 119 | 8,237 | 65.101577% | 0.000001 | -0.000001 | 0.000009 | 0.000000 | 0.000000 |
SLV4Jun21C23.00 | CALL | 23.00 | $2.76 | $2.76 / 130 | $2.77 / 120 | 100 | 277 | 95.304679% | 1.000000 | -0.000009 | 0.000001 | 0.000000 | 0.000630 |
SLV4Jun21C22.00 | CALL | 22.00 | $3.75 | $3.75 / 275 | $3.80 / 509 | 85 | 288 | 140.681922% | 1.000000 | -0.000009 | 0.000001 | 0.000000 | 0.000603 |
SLV4Jun21P24.50 | PUT | 24.50 | $0.01 | | $0.01 / 6,952 | 84 | 5,025 | 53.738542% | -0.000071 | -0.000049 | 0.000833 | 0.000004 | 0.000000 |
SLV4Jun21P36.00 | PUT | 36.00 | $10.25 | $10.20 / 380 | $10.25 / 218 | 27 | 88 | 157.858490% | -1.000000 | 0.000015 | 0.000001 | 0.000000 | -0.000986 |
SLV4Jun21C30.00 | CALL | 30.00 | $0.01 | | $0.01 / 5,088 | 25 | 2,415 | 133.007031% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P30.50 | PUT | 30.50 | $4.75 | $4.70 / 450 | $4.75 / 198 | 24 | 8 | 82.148956% | -1.000000 | 0.000013 | 0.000001 | 0.000000 | -0.000836 |
SLV4Jun21C28.00 | CALL | 28.00 | $0.01 | | $0.01 / 6,827 | 24 | 11,272 | 79.816089% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P35.00 | PUT | 35.00 | $9.25 | $9.20 / 407 | $9.25 / 198 | 23 | 60 | 145.111670% | -1.000000 | 0.000014 | 0.000001 | 0.000000 | -0.000959 |
SLV4Jun21P31.50 | PUT | 31.50 | $5.75 | $5.70 / 399 | $5.75 / 199 | 15 | 181 | 97.040828% | -1.000000 | 0.000013 | 0.000001 | 0.000000 | -0.000863 |
SLV4Jun21P30.00 | PUT | 30.00 | $4.25 | $4.20 / 461 | $4.25 / 197 | 13 | 396 | 74.473692% | -1.000000 | 0.000012 | 0.000001 | 0.000000 | -0.000822 |
SLV4Jun21P31.00 | PUT | 31.00 | $5.25 | $5.20 / 501 | $5.25 / 272 | 11 | 141 | 89.669868% | -1.000000 | 0.000013 | 0.000001 | 0.000000 | -0.000849 |
SLV4Jun21C20.00 | CALL | 20.00 | $5.74 | $5.75 / 205 | $5.80 / 465 | 11 | 143 | 212.843951% | 1.000000 | -0.000008 | 0.000001 | 0.000000 | 0.000548 |
SLV4Jun21C22.50 | CALL | 22.50 | $3.22 | $3.25 / 205 | $3.30 / 437 | 7 | 476 | 123.178352% | 1.000000 | -0.000009 | 0.000001 | 0.000000 | 0.000616 |
SLV4Jun21P24.00 | PUT | 24.00 | $0.01 | | $0.01 / 6,185 | 6 | 3,571 | 71.363318% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 2,786 | 5 | 455 | 242.393967% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C21.00 | CALL | 21.00 | $4.76 | $4.75 / 205 | $4.80 / 383 | 5 | 268 | 176.249347% | 1.000000 | -0.000009 | 0.000001 | 0.000000 | 0.000575 |
SLV4Jun21C17.50 | CALL | 17.50 | $8.25 | $8.25 / 278 | $8.30 / 410 | 4 | 120 | 310.699576% | 1.000000 | -0.000007 | 0.000001 | 0.000000 | 0.000479 |
SLV4Jun21C21.50 | CALL | 21.50 | $4.25 | $4.25 / 156 | $4.30 / 206 | 3 | 40 | 158.356781% | 1.000000 | -0.000009 | 0.000001 | 0.000000 | 0.000589 |
SLV4Jun21P29.00 | PUT | 29.00 | $3.30 | $3.20 / 385 | $3.25 / 218 | 1 | 284 | 58.618006% | -1.000000 | 0.000012 | 0.000001 | 0.000000 | -0.000795 |
SLV4Jun21C36.00 | CALL | 36.00 | | | $0.01 / 1,858 | 0 | 0 | 261.506667% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C34.00 | CALL | 34.00 | $0.01 | | $0.01 / 634 | 0 | 40 | 222.489827% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P34.00 | PUT | 34.00 | $8.70 | $8.20 / 206 | $8.25 / 176 | 0 | 41 | 131.952879% | -1.000000 | 0.000014 | 0.000001 | 0.000000 | -0.000932 |
SLV4Jun21C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 908 | 0 | 3 | 201.716493% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P33.00 | PUT | 33.00 | $7.65 | $7.20 / 282 | $7.25 / 247 | 0 | 41 | 118.353517% | -1.000000 | 0.000014 | 0.000001 | 0.000000 | -0.000904 |
SLV4Jun21C31.50 | CALL | 31.50 | $0.01 | | $0.01 / 3,285 | 0 | 241 | 168.694211% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 2,930 | 0 | 858 | 157.126160% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C30.50 | CALL | 30.50 | $0.01 | | $0.01 / 2,918 | 0 | 150 | 145.241453% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C29.50 | CALL | 29.50 | $0.02 | | $0.01 / 2,862 | 0 | 805 | 120.401108% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P29.50 | PUT | 29.50 | $4.20 | $3.70 / 206 | $3.75 / 156 | 0 | 92 | 66.635009% | -1.000000 | 0.000012 | 0.000001 | 0.000000 | -0.000808 |
SLV4Jun21C29.00 | CALL | 29.00 | $0.01 | | $0.01 / 3,202 | 0 | 3,042 | 107.371200% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P23.50 | PUT | 23.50 | $0.01 | | $0.01 / 5,171 | 0 | 961 | 88.762499% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P23.00 | PUT | 23.00 | $0.01 | | $0.01 / 3,403 | 0 | 1,399 | 106.105730% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P22.50 | PUT | 22.50 | $0.01 | | $0.01 / 3,192 | 0 | 902 | 123.491765% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P22.00 | PUT | 22.00 | $0.01 | | $0.01 / 2,364 | 0 | 372 | 140.992713% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P21.50 | PUT | 21.50 | $0.01 | | $0.01 / 2,102 | 0 | 447 | 158.664332% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P21.00 | PUT | 21.00 | $0.01 | | $0.01 / 634 | 0 | 22 | 176.554356% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C20.50 | CALL | 20.50 | $4.80 | $5.25 / 156 | $5.30 / 206 | 0 | 69 | 194.398511% | 1.000000 | -0.000008 | 0.000001 | 0.000000 | 0.000562 |
SLV4Jun21P20.50 | PUT | 20.50 | $0.01 | | $0.01 / 2,534 | 0 | 463 | 194.701394% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P20.00 | PUT | 20.00 | $0.01 | | $0.01 / 1,834 | 0 | 75 | 213.144832% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 1,738 | 0 | 205 | 231.917279% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C19.50 | CALL | 19.50 | $5.85 | $6.25 / 222 | $6.30 / 286 | 0 | 56 | 231.618052% | 1.000000 | -0.000008 | 0.000001 | 0.000000 | 0.000534 |
SLV4Jun21P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 634 | 0 | 23 | 251.052491% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C19.00 | CALL | 19.00 | $6.30 | $6.75 / 156 | $6.80 / 206 | 0 | 19 | 250.754891% | 1.000000 | -0.000008 | 0.000001 | 0.000000 | 0.000521 |
SLV4Jun21P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 2,133 | 0 | 2,000 | 270.590419% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C18.50 | CALL | 18.50 | $6.80 | $7.25 / 156 | $7.30 / 206 | 0 | 48 | 270.294172% | 1.000000 | -0.000008 | 0.000001 | 0.000000 | 0.000507 |
SLV4Jun21P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 1,832 | 0 | 3 | 290.556326% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV4Jun21C18.00 | CALL | 18.00 | $7.30 | $7.75 / 156 | $7.80 / 206 | 0 | 86 | 290.261461% | 1.000000 | -0.000007 | 0.000001 | 0.000000 | 0.000493 |
SLV4Jun21P17.50 | PUT | 17.50 | | | $0.01 / 909 | 0 | 0 | 310.993216% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |