SLV Option Chain
End of day data from October 31, 2019 for SLV options expired on December 6, 2019.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV6Dec19C16.00 | CALL | 16.00 | $1.07 | $1.06 / 122 | $1.07 / 132 | 259 | 4,011 | 20.165657% | 0.767067 | -0.006470 | 0.212287 | 0.016488 | 0.011987 |
| SLV6Dec19P16.00 | PUT | 16.00 | $0.12 | $0.10 / 9,788 | $0.11 / 3,735 | 3 | 1,029 | 20.227204% | -0.232933 | -0.005772 | 0.212287 | 0.016488 | -0.004206 |
| SLV6Dec19C18.00 | CALL | 18.00 | $0.17 | $0.17 / 6,808 | $0.18 / 9,705 | 4 | 235 | 24.497488% | 0.256083 | -0.006445 | 0.223409 | 0.017352 | 0.004181 |
| SLV6Dec19P14.50 | PUT | 14.50 | $0.03 | $0.01 / 7,185 | $0.02 / 7,166 | 0 | 150 | 26.145706% | -0.029613 | -0.001288 | 0.046729 | 0.003629 | -0.000526 |
| SLV6Dec19C17.00 | CALL | 17.00 | $0.44 | $0.44 / 240 | $0.45 / 7,020 | 582 | 113 | 21.529234% | 0.506583 | -0.008115 | 0.276908 | 0.021508 | 0.008132 |
| SLV6Dec19C19.00 | CALL | 19.00 | $0.07 | $0.07 / 11,011 | $0.08 / 7,951 | 5 | 108 | 27.797176% | 0.098335 | -0.003445 | 0.120344 | 0.009347 | 0.001623 |
| SLV6Dec19C19.50 | CALL | 19.50 | $0.06 | $0.05 / 10,641 | $0.06 / 9,787 | 0 | 93 | 29.916989% | 0.055192 | -0.002211 | 0.077437 | 0.006015 | 0.000914 |
| SLV6Dec19C18.50 | CALL | 18.50 | $0.12 | $0.11 / 7,768 | $0.12 / 10,000 | 30 | 64 | 26.297314% | 0.164142 | -0.004932 | 0.171742 | 0.013339 | 0.002696 |
| SLV6Dec19P16.50 | PUT | 16.50 | $0.28 | $0.24 / 6,797 | $0.25 / 6,215 | 140 | 53 | 20.631452% | -0.356637 | -0.006979 | 0.258865 | 0.020106 | -0.006493 |
| SLV6Dec19C17.50 | CALL | 17.50 | $0.27 | $0.27 / 4,983 | $0.28 / 7,016 | 46 | 51 | 22.798639% | 0.372862 | -0.007629 | 0.262760 | 0.020409 | 0.006042 |
| SLV6Dec19C16.50 | CALL | 16.50 | $0.68 | $0.70 / 463 | $0.71 / 1,145 | 26 | 46 | 20.546068% | 0.643363 | -0.007699 | 0.258865 | 0.020106 | 0.010206 |
| SLV6Dec19P15.50 | PUT | 15.50 | $0.06 | $0.04 / 9,940 | $0.05 / 6,277 | 1 | 22 | 21.073671% | -0.135129 | -0.004125 | 0.150822 | 0.011714 | -0.002423 |
| SLV6Dec19P17.00 | PUT | 17.00 | $0.49 | $0.48 / 2,790 | $0.49 / 4,519 | 1 | 19 | 21.643794% | -0.493417 | -0.007374 | 0.276908 | 0.021508 | -0.009073 |
| SLV6Dec19C14.50 | CALL | 14.50 | $2.23 | $2.45 / 110 | $2.48 / 175 | 0 | 16 | 22.988746% | 0.970387 | -0.001920 | 0.046729 | 0.003629 | 0.014149 |
| SLV6Dec19C15.00 | CALL | 15.00 | $1.68 | $1.96 / 230 | $1.99 / 192 | 0 | 15 | 21.513891% | 0.931618 | -0.003169 | 0.091544 | 0.007110 | 0.013962 |
| SLV6Dec19C15.50 | CALL | 15.50 | $1.53 | $1.50 / 80 | $1.51 / 135 | 1 | 11 | 21.068762% | 0.864871 | -0.004801 | 0.150822 | 0.011714 | 0.013264 |
| SLV6Dec19P18.50 | PUT | 18.50 | $1.88 | $1.65 / 224 | $1.67 / 132 | 0 | 10 | 27.039168% | -0.835858 | -0.004125 | 0.171742 | 0.013339 | -0.016028 |
| SLV6Dec19P19.00 | PUT | 19.00 | $2.37 | $2.12 / 137 | $2.13 / 80 | 0 | 9 | 29.299740% | -0.901665 | -0.002616 | 0.120344 | 0.009347 | -0.017606 |
| SLV6Dec19P15.00 | PUT | 15.00 | $0.04 | $0.02 / 7,006 | $0.03 / 6,953 | 0 | 8 | 23.505523% | -0.068382 | -0.002514 | 0.091544 | 0.007110 | -0.001219 |
| SLV6Dec19C20.00 | CALL | 20.00 | $0.09 | $0.04 / 6,781 | $0.05 / 10,705 | 0 | 5 | 32.496610% | 0.029105 | -0.001312 | 0.046062 | 0.003578 | 0.000484 |
| SLV6Dec19C21.50 | CALL | 21.50 | $0.04 | $0.02 / 8,244 | $0.03 / 9,958 | 0 | 2 | 38.866379% | 0.003032 | -0.000182 | 0.006412 | 0.000498 | 0.000051 |
| SLV6Dec19C21.00 | CALL | 21.00 | $0.05 | $0.02 / 10,923 | $0.03 / 8,930 | 0 | 2 | 35.703161% | 0.006799 | -0.000375 | 0.013184 | 0.001024 | 0.000114 |
| SLV6Dec19P18.00 | PUT | 18.00 | $1.23 | $1.21 / 835 | $1.23 / 593 | 1 | 2 | 25.043391% | -0.743917 | -0.005660 | 0.223409 | 0.017352 | -0.014036 |
| SLV6Dec19P17.50 | PUT | 17.50 | $0.85 | $0.81 / 991 | $0.82 / 90 | 1 | 2 | 22.962907% | -0.627138 | -0.006865 | 0.262760 | 0.020409 | -0.011669 |
| SLV6Dec19P14.00 | PUT | 14.00 | $0.02 | | $0.01 / 6,328 | 0 | 2 | 29.118396% | -0.010751 | -0.000544 | 0.019708 | 0.001531 | -0.000190 |
| SLV6Dec19P19.50 | PUT | 19.50 | $2.85 | $2.60 / 122 | $2.61 / 80 | 0 | 1 | 31.874373% | -0.944808 | -0.001360 | 0.077437 | 0.006015 | -0.018821 |
| SLV6Dec19C24.00 | CALL | 24.00 | | | $0.01 / 3,708 | 0 | 0 | 46.761795% | 0.000027 | -0.000002 | 0.000080 | 0.000006 | 0.000000 |
| SLV6Dec19P24.00 | PUT | 24.00 | | $7.05 / 846 | $7.10 / 15 | 0 | 0 | 59.223394% | -0.999973 | 0.001045 | 0.000080 | 0.000006 | -0.024289 |
| SLV6Dec19C23.50 | CALL | 23.50 | | $0.01 / 4,052 | $0.02 / 7,817 | 0 | 0 | 46.804620% | 0.000075 | -0.000006 | 0.000210 | 0.000016 | 0.000001 |
| SLV6Dec19P23.50 | PUT | 23.50 | | $6.55 / 843 | $6.60 / 15 | 0 | 0 | 56.189415% | -0.999925 | 0.001019 | 0.000210 | 0.000016 | -0.023782 |
| SLV6Dec19C23.00 | CALL | 23.00 | | $0.01 / 6,702 | $0.02 / 6,755 | 0 | 0 | 44.201554% | 0.000202 | -0.000015 | 0.000532 | 0.000041 | 0.000003 |
| SLV6Dec19P23.00 | PUT | 23.00 | | $6.05 / 843 | $6.10 / 15 | 0 | 0 | 53.061496% | -0.999798 | 0.000988 | 0.000532 | 0.000041 | -0.023274 |
| SLV6Dec19C22.50 | CALL | 22.50 | | $0.01 / 6,592 | $0.02 / 5,631 | 0 | 0 | 41.513030% | 0.000521 | -0.000036 | 0.001282 | 0.000100 | 0.000009 |
| SLV6Dec19P22.50 | PUT | 22.50 | | $5.55 / 843 | $5.60 / 15 | 0 | 0 | 49.848625% | -0.999479 | 0.000945 | 0.001282 | 0.000100 | -0.022763 |
| SLV6Dec19P21.50 | PUT | 21.50 | | $4.55 / 967 | $4.60 / 22 | 0 | 0 | 43.113992% | -0.996968 | 0.000756 | 0.006412 | 0.000498 | -0.021709 |
| SLV6Dec19P21.00 | PUT | 21.00 | | $4.05 / 964 | $4.10 / 107 | 0 | 0 | 39.574734% | -0.993201 | 0.000542 | 0.013184 | 0.001024 | -0.021140 |
| SLV6Dec19C20.50 | CALL | 20.50 | | $0.03 / 6,847 | $0.04 / 10,626 | 0 | 0 | 34.465910% | 0.014466 | -0.000725 | 0.025483 | 0.001979 | 0.000241 |
| SLV6Dec19P20.50 | PUT | 20.50 | | $3.55 / 967 | $3.60 / 102 | 0 | 0 | 35.904132% | -0.985534 | 0.000169 | 0.025483 | 0.001979 | -0.020506 |
| SLV6Dec19P20.00 | PUT | 20.00 | | $3.05 / 972 | $3.15 / 965 | 0 | 0 | 35.539516% | -0.970895 | -0.000440 | 0.046062 | 0.003578 | -0.019757 |
| SLV6Dec19C14.00 | CALL | 14.00 | | $2.94 / 102 | $2.97 / 15 | 0 | 0 | 0.000000% | 0.989249 | -0.001155 | 0.019708 | 0.001531 | 0.013979 |
| SLV6Dec19P13.50 | PUT | 13.50 | | | $0.01 / 6,866 | 0 | 0 | 33.854049% | -0.003200 | -0.000186 | 0.006730 | 0.000523 | -0.000056 |
| SLV6Dec19C13.50 | CALL | 13.50 | | $3.40 / 970 | $3.50 / 970 | 0 | 0 | 0.000000% | 0.996800 | -0.000775 | 0.006730 | 0.000523 | 0.013606 |
| SLV6Dec19P13.00 | PUT | 13.00 | | | $0.01 / 7,620 | 0 | 0 | 38.698497% | -0.000761 | -0.000050 | 0.001819 | 0.000141 | -0.000013 |
| SLV6Dec19C13.00 | CALL | 13.00 | | $3.90 / 971 | $4.00 / 971 | 0 | 0 | 0.000000% | 0.999239 | -0.000618 | 0.001819 | 0.000141 | 0.013143 |
| SLV6Dec19C12.50 | CALL | 12.50 | | $4.40 / 970 | $4.50 / 970 | 0 | 0 | 0.000000% | 0.999859 | -0.000556 | 0.000379 | 0.000029 | 0.012648 |
| SLV6Dec19P12.50 | PUT | 12.50 | | | $0.01 / 9,290 | 0 | 0 | 43.677970% | -0.000141 | -0.000011 | 0.000379 | 0.000029 | -0.000002 |
| SLV6Dec19C12.00 | CALL | 12.00 | | $4.90 / 971 | $5.00 / 971 | 0 | 0 | 0.000000% | 0.999980 | -0.000525 | 0.000059 | 0.000005 | 0.012144 |
| SLV6Dec19P12.00 | PUT | 12.00 | | | $0.01 / 9,495 | 0 | 0 | 48.815376% | -0.000020 | -0.000002 | 0.000059 | 0.000005 | 0.000000 |
| SLV6Dec19P11.50 | PUT | 11.50 | | | $0.01 / 9,099 | 0 | 0 | 54.132208% | -0.000002 | 0.000000 | 0.000007 | 0.000001 | 0.000000 |
| SLV6Dec19C11.50 | CALL | 11.50 | | $5.40 / 955 | $5.50 / 955 | 0 | 0 | 0.000000% | 0.999998 | -0.000502 | 0.000007 | 0.000001 | 0.011639 |
| SLV6Dec19C10.50 | CALL | 10.50 | | $6.40 / 951 | $6.50 / 951 | 0 | 0 | 0.000000% | 1.000000 | -0.000458 | 0.000001 | 0.000000 | 0.010627 |
| SLV6Dec19P10.50 | PUT | 10.50 | | | $0.01 / 7,740 | 0 | 0 | 65.388532% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV6Dec19P10.00 | PUT | 10.00 | | | $0.01 / 7,740 | 0 | 0 | 71.382249% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV6Dec19C10.00 | CALL | 10.00 | | $6.90 / 956 | $7.00 / 956 | 0 | 0 | 0.000000% | 1.000000 | -0.000436 | 0.000001 | 0.000000 | 0.010121 |
| SLV6Dec19C9.50 | CALL | 9.50 | | $7.40 / 951 | $7.50 / 951 | 0 | 0 | 0.000000% | 1.000000 | -0.000414 | 0.000001 | 0.000000 | 0.009615 |
| SLV6Dec19P9.50 | PUT | 9.50 | | | $0.01 / 7,740 | 0 | 0 | 77.659417% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV6Dec19C9.00 | CALL | 9.00 | | $7.90 / 956 | $8.00 / 956 | 0 | 0 | 62.306884% | 1.000000 | -0.000393 | 0.000001 | 0.000000 | 0.009109 |
| SLV6Dec19P9.00 | PUT | 9.00 | | | $0.01 / 7,740 | 0 | 0 | 84.258014% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |