SLV Option Chain
End of day data from May 8, 2019 for SLV options expired on May 31, 2019.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV31May19P13.50 | PUT | 13.50 | | $0.05 / 5,977 | $0.06 / 5,480 | 1,705 | 595 | 14.165972% | -0.194425 | -0.002727 | 0.542993 | 0.009809 | -0.001814 |
| SLV31May19C14.00 | CALL | 14.00 | | $0.16 / 4,934 | $0.17 / 3,889 | 143 | 1,747 | 14.145238% | 0.446045 | -0.004565 | 0.779898 | 0.014089 | 0.003968 |
| SLV31May19C14.50 | CALL | 14.50 | | $0.04 / 6,139 | $0.05 / 8,095 | 91 | 6,127 | 15.516831% | 0.136098 | -0.002426 | 0.430755 | 0.007782 | 0.001221 |
| SLV31May19P13.00 | PUT | 13.00 | | $0.01 / 4,603 | $0.02 / 5,886 | 6 | 25 | 17.110037% | -0.028933 | -0.000671 | 0.130269 | 0.002353 | -0.000268 |
| SLV31May19P19.50 | PUT | 19.50 | | $5.55 / 850 | $5.65 / 850 | 0 | 0 | 68.493404% | -1.000000 | 0.001263 | 0.000001 | 0.000000 | -0.012802 |
| SLV31May19C19.50 | CALL | 19.50 | | | $0.01 / 7,287 | 0 | 0 | 58.095150% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31May19P19.00 | PUT | 19.00 | | $5.05 / 850 | $5.15 / 850 | 0 | 0 | 63.925189% | -1.000000 | 0.001231 | 0.000001 | 0.000000 | -0.012474 |
| SLV31May19C19.00 | CALL | 19.00 | | | $0.01 / 7,287 | 0 | 0 | 54.285362% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31May19P18.50 | PUT | 18.50 | | $4.55 / 866 | $4.65 / 877 | 0 | 0 | 59.203658% | -1.000000 | 0.001198 | 0.000001 | 0.000000 | -0.012145 |
| SLV31May19C18.50 | CALL | 18.50 | | | $0.01 / 7,287 | 0 | 0 | 50.329087% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31May19C18.00 | CALL | 18.00 | | | $0.01 / 7,287 | 0 | 0 | 46.210639% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31May19P18.00 | PUT | 18.00 | | $4.05 / 866 | $4.15 / 877 | 0 | 0 | 54.314970% | -1.000000 | 0.001166 | 0.000001 | 0.000000 | -0.011817 |
| SLV31May19C17.50 | CALL | 17.50 | | | $0.01 / 7,288 | 0 | 0 | 41.912310% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31May19P17.50 | PUT | 17.50 | | $3.55 / 866 | $3.60 / 50 | 0 | 0 | 34.704641% | -1.000000 | 0.001134 | 0.000001 | 0.000000 | -0.011489 |
| SLV31May19C17.00 | CALL | 17.00 | | | $0.01 / 7,286 | 0 | 10 | 37.412963% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31May19P17.00 | PUT | 17.00 | | $3.05 / 872 | $3.10 / 50 | 0 | 0 | 29.410606% | -1.000000 | 0.001101 | 0.000001 | 0.000000 | -0.011161 |
| SLV31May19C16.50 | CALL | 16.50 | | | $0.01 / 10,086 | 0 | 20 | 32.685678% | 0.000002 | 0.000000 | 0.000017 | 0.000000 | 0.000000 |
| SLV31May19P16.50 | PUT | 16.50 | | $2.57 / 111 | $2.60 / 50 | 0 | 0 | 33.017579% | -0.999998 | 0.001069 | 0.000017 | 0.000000 | -0.010832 |
| SLV31May19P16.00 | PUT | 16.00 | | $2.07 / 111 | $2.10 / 50 | 0 | 0 | 27.644681% | -0.999927 | 0.001033 | 0.000581 | 0.000010 | -0.010504 |
| SLV31May19C16.00 | CALL | 16.00 | | | $0.01 / 10,348 | 0 | 30 | 27.693022% | 0.000073 | -0.000003 | 0.000581 | 0.000010 | 0.000001 |
| SLV31May19P15.50 | PUT | 15.50 | | $1.58 / 50 | $1.60 / 50 | 0 | 41 | 23.796321% | -0.998289 | 0.000944 | 0.010856 | 0.000196 | -0.010160 |
| SLV31May19C15.50 | CALL | 15.50 | | | $0.01 / 5,971 | 0 | 62 | 22.373363% | 0.001711 | -0.000060 | 0.010856 | 0.000196 | 0.000015 |
| SLV31May19C15.00 | CALL | 15.00 | | $0.01 / 6,888 | $0.02 / 8,274 | 0 | 712 | 18.027032% | 0.021293 | -0.000558 | 0.100733 | 0.001820 | 0.000192 |
| SLV31May19P15.00 | PUT | 15.00 | | $1.09 / 332 | $1.10 / 250 | 0 | 12 | 18.812959% | -0.978707 | 0.000414 | 0.100733 | 0.001820 | -0.009656 |
| SLV31May19P14.50 | PUT | 14.50 | | $0.62 / 110 | $0.63 / 924 | 0 | 101 | 15.813738% | -0.863902 | -0.001487 | 0.430755 | 0.007782 | -0.008298 |
| SLV31May19P14.00 | PUT | 14.00 | | $0.23 / 4,273 | $0.24 / 4,668 | 0 | 282 | 13.561781% | -0.553955 | -0.003659 | 0.779898 | 0.014089 | -0.005224 |
| SLV31May19C13.50 | CALL | 13.50 | | $0.48 / 332 | $0.49 / 110 | 0 | 879 | 15.065122% | 0.805575 | -0.003602 | 0.542993 | 0.009809 | 0.007049 |
| SLV31May19C13.00 | CALL | 13.00 | | $0.94 / 250 | $0.95 / 332 | 0 | 655 | 19.212360% | 0.971067 | -0.001513 | 0.130269 | 0.002353 | 0.008266 |
| SLV31May19C12.50 | CALL | 12.50 | | $1.42 / 50 | $1.45 / 50 | 0 | 42 | 24.802212% | 0.998522 | -0.000859 | 0.009497 | 0.000172 | 0.008193 |
| SLV31May19P12.50 | PUT | 12.50 | | | $0.01 / 7,073 | 0 | 3 | 22.852810% | -0.001478 | -0.000049 | 0.009497 | 0.000172 | -0.000014 |
| SLV31May19C12.00 | CALL | 12.00 | | $1.92 / 50 | $1.95 / 754 | 0 | 67 | 32.608218% | 0.999979 | -0.000778 | 0.000182 | 0.000003 | 0.007878 |
| SLV31May19P12.00 | PUT | 12.00 | | | $0.01 / 6,694 | 0 | 0 | 29.942071% | -0.000021 | -0.000001 | 0.000182 | 0.000003 | 0.000000 |
| SLV31May19P11.50 | PUT | 11.50 | | | $0.01 / 6,696 | 0 | 0 | 37.123857% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31May19C11.50 | CALL | 11.50 | | $2.42 / 50 | $2.45 / 50 | 0 | 2 | 40.586267% | 1.000000 | -0.000745 | 0.000001 | 0.000000 | 0.007550 |
| SLV31May19C11.00 | CALL | 11.00 | | $2.92 / 50 | $2.95 / 111 | 0 | 3 | 48.810576% | 1.000000 | -0.000713 | 0.000001 | 0.000000 | 0.007222 |
| SLV31May19P11.00 | PUT | 11.00 | | | $0.01 / 6,694 | 0 | 7 | 44.468236% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31May19C10.50 | CALL | 10.50 | | $3.40 / 861 | $3.45 / 856 | 0 | 0 | 50.971397% | 1.000000 | -0.000680 | 0.000001 | 0.000000 | 0.006893 |
| SLV31May19P10.50 | PUT | 10.50 | | | $0.01 / 7,287 | 0 | 0 | 52.030623% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31May19P10.00 | PUT | 10.00 | | | $0.01 / 7,287 | 0 | 0 | 59.860098% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV31May19C10.00 | CALL | 10.00 | | $3.90 / 860 | $3.95 / 857 | 0 | 0 | 59.378804% | 1.000000 | -0.000648 | 0.000001 | 0.000000 | 0.006565 |
| SLV31May19C9.50 | CALL | 9.50 | | $4.40 / 860 | $4.45 / 855 | 0 | 0 | 68.215964% | 1.000000 | -0.000615 | 0.000001 | 0.000000 | 0.006237 |
| SLV31May19P9.50 | PUT | 9.50 | | | $0.01 / 7,287 | 0 | 0 | 68.010385% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |