SLV Option Chain
End of day data from October 29, 2021 for SLV options expired on November 26, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV26Nov21C21.00 | CALL | 21.00 | $1.30 | $1.28 / 369 | $1.30 / 108 | 420 | 695 | 23.331420% | 0.787997 | -0.007494 | 0.193806 | 0.018066 | 0.012811 |
| SLV26Nov21P21.00 | PUT | 21.00 | $0.19 | $0.18 / 1,042 | $0.19 / 234 | 318 | 657 | 23.936450% | -0.212003 | -0.007465 | 0.193806 | 0.018066 | -0.003873 |
| SLV26Nov21C22.50 | CALL | 22.50 | $0.41 | $0.40 / 373 | $0.42 / 368 | 305 | 1,683 | 23.206201% | 0.412604 | -0.010050 | 0.260359 | 0.024269 | 0.006909 |
| SLV26Nov21C23.00 | CALL | 23.00 | $0.26 | $0.26 / 674 | $0.27 / 93 | 206 | 2,270 | 23.954431% | 0.292568 | -0.008870 | 0.229854 | 0.021426 | 0.004930 |
| SLV26Nov21C23.50 | CALL | 23.50 | $0.18 | $0.17 / 1,217 | $0.18 / 151 | 205 | 506 | 25.113445% | 0.193806 | -0.007087 | 0.183688 | 0.017122 | 0.003282 |
| SLV26Nov21C24.00 | CALL | 24.00 | $0.12 | $0.12 / 319 | $0.13 / 527 | 179 | 12,986 | 26.895033% | 0.119934 | -0.005159 | 0.133722 | 0.012465 | 0.002039 |
| SLV26Nov21C22.00 | CALL | 22.00 | $0.63 | $0.61 / 413 | $0.63 / 95 | 173 | 773 | 22.587763% | 0.544391 | -0.010237 | 0.265133 | 0.024714 | 0.009045 |
| SLV26Nov21P24.00 | PUT | 24.00 | $2.02 | $2.01 / 88 | $2.03 / 78 | 139 | 98 | 27.641525% | -0.880066 | -0.005126 | 0.133722 | 0.012465 | -0.017029 |
| SLV26Nov21P20.00 | PUT | 20.00 | $0.08 | $0.07 / 301 | $0.08 / 1,922 | 127 | 975 | 27.538133% | -0.064124 | -0.003233 | 0.083902 | 0.007821 | -0.001161 |
| SLV26Nov21P23.00 | PUT | 23.00 | $1.16 | $1.16 / 66 | $1.18 / 428 | 123 | 206 | 24.924789% | -0.707432 | -0.008839 | 0.229854 | 0.021426 | -0.013344 |
| SLV26Nov21P22.00 | PUT | 22.00 | $0.53 | $0.51 / 429 | $0.53 / 414 | 78 | 810 | 23.230216% | -0.455609 | -0.010207 | 0.265133 | 0.024714 | -0.008433 |
| SLV26Nov21C21.50 | CALL | 21.50 | $0.94 | $0.91 / 315 | $0.93 / 150 | 70 | 471 | 22.798014% | 0.674184 | -0.009308 | 0.240935 | 0.022459 | 0.011094 |
| SLV26Nov21P18.50 | PUT | 18.50 | $0.03 | $0.02 / 504 | $0.03 / 3,137 | 65 | 17 | 34.351008% | -0.003747 | -0.000288 | 0.007473 | 0.000697 | -0.000067 |
| SLV26Nov21C30.00 | CALL | 30.00 | $0.02 | $0.01 / 3,150 | $0.02 / 554 | 50 | 1 | 48.182493% | 0.000004 | 0.000000 | 0.000012 | 0.000001 | 0.000000 |
| SLV26Nov21P21.50 | PUT | 21.50 | $0.32 | $0.31 / 344 | $0.32 / 248 | 43 | 327 | 23.282480% | -0.325816 | -0.009279 | 0.240935 | 0.022459 | -0.005988 |
| SLV26Nov21P22.50 | PUT | 22.50 | $0.79 | $0.80 / 64 | $0.81 / 32 | 41 | 436 | 23.655771% | -0.587396 | -0.010019 | 0.260359 | 0.024269 | -0.010967 |
| SLV26Nov21C27.00 | CALL | 27.00 | $0.03 | $0.03 / 1,095 | $0.04 / 2,895 | 30 | 5,122 | 38.640121% | 0.001766 | -0.000146 | 0.003786 | 0.000353 | 0.000030 |
| SLV26Nov21P19.00 | PUT | 19.00 | $0.03 | $0.03 / 500 | $0.04 / 2,968 | 24 | 114 | 31.970839% | -0.011315 | -0.000765 | 0.019848 | 0.001850 | -0.000204 |
| SLV26Nov21C20.50 | CALL | 20.50 | $1.71 | $1.70 / 147 | $1.73 / 128 | 16 | 75 | 24.351006% | 0.876133 | -0.005298 | 0.136788 | 0.012751 | 0.014035 |
| SLV26Nov21C24.50 | CALL | 24.50 | $0.09 | $0.08 / 1,229 | $0.09 / 234 | 15 | 7,925 | 28.078515% | 0.069402 | -0.003441 | 0.089199 | 0.008315 | 0.001184 |
| SLV26Nov21C25.00 | CALL | 25.00 | $0.07 | $0.06 / 1,868 | $0.07 / 871 | 10 | 2,854 | 29.972526% | 0.037617 | -0.002114 | 0.054815 | 0.005110 | 0.000644 |
| SLV26Nov21C25.50 | CALL | 25.50 | $0.06 | $0.05 / 1,155 | $0.06 / 2,811 | 2 | 536 | 32.346963% | 0.019137 | -0.001203 | 0.031189 | 0.002907 | 0.000328 |
| SLV26Nov21P20.50 | PUT | 20.50 | $0.11 | $0.11 / 514 | $0.12 / 1,208 | 2 | 193 | 25.534039% | -0.123867 | -0.005270 | 0.136788 | 0.012751 | -0.002252 |
| SLV26Nov21C26.00 | CALL | 26.00 | $0.05 | $0.04 / 2,670 | $0.05 / 2,732 | 1 | 2,727 | 34.274447% | 0.009160 | -0.000637 | 0.016508 | 0.001539 | 0.000157 |
| SLV26Nov21C20.00 | CALL | 20.00 | $2.18 | $2.16 / 124 | $2.18 / 68 | 1 | 90 | 25.350136% | 0.935876 | -0.003260 | 0.083902 | 0.007821 | 0.014729 |
| SLV26Nov21P30.00 | PUT | 30.00 | | $7.90 / 139 | $7.95 / 600 | 0 | 0 | 55.978672% | -0.999996 | 0.000041 | 0.000012 | 0.000001 | -0.023835 |
| SLV26Nov21P29.00 | PUT | 29.00 | | $6.90 / 160 | $6.95 / 434 | 0 | 0 | 50.877490% | -0.999965 | 0.000036 | 0.000099 | 0.000009 | -0.023040 |
| SLV26Nov21C29.00 | CALL | 29.00 | $0.04 | $0.02 / 313 | $0.03 / 3,344 | 0 | 31 | 46.958749% | 0.000035 | -0.000004 | 0.000099 | 0.000009 | 0.000001 |
| SLV26Nov21C28.00 | CALL | 28.00 | $0.05 | $0.02 / 3,056 | $0.03 / 1,289 | 0 | 33 | 41.876279% | 0.000275 | -0.000026 | 0.000682 | 0.000064 | 0.000005 |
| SLV26Nov21P28.00 | PUT | 28.00 | | $5.90 / 200 | $5.95 / 435 | 0 | 0 | 45.488206% | -0.999725 | 0.000012 | 0.000682 | 0.000064 | -0.022241 |
| SLV26Nov21P27.00 | PUT | 27.00 | $5.22 | $4.90 / 202 | $4.95 / 237 | 0 | 1 | 39.770771% | -0.998234 | -0.000109 | 0.003786 | 0.000353 | -0.021421 |
| SLV26Nov21P26.00 | PUT | 26.00 | | $3.90 / 455 | $3.95 / 92 | 0 | 0 | 33.661964% | -0.990840 | -0.000601 | 0.016508 | 0.001539 | -0.020499 |
| SLV26Nov21P25.50 | PUT | 25.50 | $3.29 | $3.40 / 572 | $3.50 / 610 | 0 | 37 | 33.676216% | -0.980863 | -0.001168 | 0.031189 | 0.002907 | -0.019931 |
| SLV26Nov21P25.00 | PUT | 25.00 | $2.46 | $2.95 / 134 | $2.98 / 168 | 0 | 24 | 31.612691% | -0.962383 | -0.002080 | 0.054815 | 0.005110 | -0.019219 |
| SLV26Nov21P24.50 | PUT | 24.50 | $2.24 | $2.47 / 158 | $2.50 / 129 | 0 | 126 | 29.435513% | -0.930598 | -0.003407 | 0.089199 | 0.008315 | -0.018281 |
| SLV26Nov21P23.50 | PUT | 23.50 | $1.60 | $1.56 / 148 | $1.58 / 68 | 0 | 214 | 25.723007% | -0.806194 | -0.007055 | 0.183688 | 0.017122 | -0.015389 |
| SLV26Nov21P19.50 | PUT | 19.50 | $0.05 | $0.04 / 659 | $0.05 / 2,573 | 0 | 262 | 28.948575% | -0.029015 | -0.001705 | 0.044258 | 0.004125 | -0.000523 |
| SLV26Nov21C19.50 | CALL | 19.50 | | $2.64 / 92 | $2.66 / 88 | 0 | 0 | 27.321660% | 0.970985 | -0.001732 | 0.044258 | 0.004125 | 0.014969 |
| SLV26Nov21C19.00 | CALL | 19.00 | $2.73 | $3.10 / 437 | $3.15 / 183 | 0 | 10 | 25.519962% | 0.988685 | -0.000791 | 0.019848 | 0.001850 | 0.014892 |
| SLV26Nov21C18.50 | CALL | 18.50 | $4.00 | $3.60 / 214 | $3.65 / 221 | 0 | 169 | 29.376985% | 0.996253 | -0.000313 | 0.007473 | 0.000697 | 0.014631 |
| SLV26Nov21C18.00 | CALL | 18.00 | $3.55 | $4.10 / 167 | $4.15 / 257 | 0 | 30 | 33.290283% | 0.998962 | -0.000114 | 0.002329 | 0.000217 | 0.014282 |
| SLV26Nov21P18.00 | PUT | 18.00 | $0.02 | $0.01 / 1,469 | $0.02 / 3,430 | 0 | 135 | 35.690553% | -0.001038 | -0.000090 | 0.002329 | 0.000217 | -0.000019 |
| SLV26Nov21P17.50 | PUT | 17.50 | | $0.01 / 149 | $0.02 / 2,880 | 0 | 0 | 39.883183% | -0.000236 | -0.000023 | 0.000592 | 0.000055 | -0.000004 |
| SLV26Nov21C17.50 | CALL | 17.50 | | $4.60 / 118 | $4.65 / 470 | 0 | 0 | 37.270424% | 0.999764 | -0.000047 | 0.000592 | 0.000055 | 0.013899 |
| SLV26Nov21C17.00 | CALL | 17.00 | | $5.10 / 68 | $5.15 / 469 | 0 | 0 | 41.328563% | 0.999957 | -0.000028 | 0.000121 | 0.000011 | 0.013506 |
| SLV26Nov21P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 459 | 0 | 30 | 41.716904% | -0.000043 | -0.000005 | 0.000121 | 0.000011 | -0.000001 |
| SLV26Nov21P16.50 | PUT | 16.50 | $0.01 | | $0.01 / 3,434 | 0 | 720 | 45.881916% | -0.000006 | -0.000001 | 0.000019 | 0.000002 | 0.000000 |
| SLV26Nov21C16.50 | CALL | 16.50 | | $5.55 / 711 | $5.65 / 469 | 0 | 0 | 41.316157% | 0.999994 | -0.000023 | 0.000019 | 0.000002 | 0.013109 |
| SLV26Nov21P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 3,436 | 0 | 480 | 50.146242% | -0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV26Nov21C16.00 | CALL | 16.00 | | $6.05 / 594 | $6.15 / 440 | 0 | 0 | 45.255906% | 0.999999 | -0.000022 | 0.000002 | 0.000000 | 0.012712 |
| SLV26Nov21C15.50 | CALL | 15.50 | $6.85 | $6.55 / 584 | $6.65 / 446 | 0 | 11 | 49.306277% | 1.000000 | -0.000021 | 0.000001 | 0.000000 | 0.012315 |
| SLV26Nov21P15.50 | PUT | 15.50 | | | $0.01 / 3,437 | 0 | 0 | 54.516378% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV26Nov21C15.00 | CALL | 15.00 | $7.35 | $7.05 / 588 | $7.15 / 450 | 0 | 40 | 53.465534% | 1.000000 | -0.000021 | 0.000001 | 0.000000 | 0.011917 |
| SLV26Nov21P15.00 | PUT | 15.00 | | | $0.01 / 3,438 | 0 | 0 | 59.008323% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |