SLV Option Chain
End of day data from April 30, 2020 for SLV options expired on May 29, 2020.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV29May20P11.00 | PUT | 11.00 | $0.05 | $0.04 / 1,500 | $0.05 / 1,200 | 1,001 | 417 | 52.514154% | -0.026108 | -0.001789 | 0.034201 | 0.002426 | -0.000315 |
| SLV29May20C14.00 | CALL | 14.00 | $0.55 | $0.53 / 375 | $0.55 / 50 | 439 | 1,097 | 34.993357% | 0.516556 | -0.011788 | 0.224936 | 0.015953 | 0.005361 |
| SLV29May20C14.50 | CALL | 14.50 | $0.34 | $0.33 / 1,100 | $0.36 / 687 | 290 | 2,408 | 35.332207% | 0.407130 | -0.011475 | 0.219002 | 0.015532 | 0.004275 |
| SLV29May20C15.00 | CALL | 15.00 | $0.22 | $0.22 / 1,500 | $0.24 / 187 | 209 | 1,191 | 37.157953% | 0.307832 | -0.010397 | 0.198477 | 0.014076 | 0.003263 |
| SLV29May20P13.50 | PUT | 13.50 | $0.36 | $0.32 / 1,011 | $0.35 / 650 | 167 | 6,093 | 34.032465% | -0.371452 | -0.011151 | 0.213339 | 0.015130 | -0.004663 |
| SLV29May20P13.00 | PUT | 13.00 | $0.21 | $0.19 / 2,239 | $0.22 / 1,200 | 100 | 959 | 36.285056% | -0.265879 | -0.009680 | 0.185149 | 0.013131 | -0.003303 |
| SLV29May20C16.00 | CALL | 16.00 | $0.12 | $0.11 / 1,200 | $0.12 / 2,214 | 90 | 783 | 41.922004% | 0.156144 | -0.007077 | 0.135124 | 0.009583 | 0.001679 |
| SLV29May20C13.50 | CALL | 13.50 | $0.74 | $0.81 / 403 | $0.84 / 423 | 87 | 246 | 35.988473% | 0.628548 | -0.011185 | 0.213339 | 0.015130 | 0.006432 |
| SLV29May20P14.00 | PUT | 14.00 | $0.55 | $0.54 / 256 | $0.57 / 676 | 78 | 1,478 | 33.492116% | -0.483444 | -0.011754 | 0.224936 | 0.015953 | -0.006145 |
| SLV29May20C15.50 | CALL | 15.50 | $0.15 | $0.15 / 2,172 | $0.17 / 2,172 | 35 | 7,386 | 39.493138% | 0.223532 | -0.008832 | 0.168618 | 0.011959 | 0.002388 |
| SLV29May20P16.00 | PUT | 16.00 | $2.12 | $2.10 / 160 | $2.15 / 10 | 22 | 1 | 38.523062% | -0.843856 | -0.007037 | 0.135124 | 0.009583 | -0.011471 |
| SLV29May20C13.00 | CALL | 13.00 | $1.12 | $1.18 / 18 | $1.22 / 160 | 22 | 198 | 39.039098% | 0.734121 | -0.009712 | 0.185149 | 0.013131 | 0.007382 |
| SLV29May20P12.00 | PUT | 12.00 | $0.09 | $0.08 / 2,120 | $0.09 / 1,200 | 11 | 366 | 43.084243% | -0.104578 | -0.005351 | 0.102314 | 0.007256 | -0.001277 |
| SLV29May20C19.00 | CALL | 19.00 | $0.04 | $0.03 / 111 | $0.04 / 2,115 | 10 | 331 | 58.392730% | 0.009033 | -0.000721 | 0.013761 | 0.000976 | 0.000099 |
| SLV29May20C12.50 | CALL | 12.50 | $1.60 | $1.60 / 10 | $1.64 / 150 | 9 | 26 | 42.472841% | 0.824925 | -0.007640 | 0.145506 | 0.010319 | 0.008119 |
| SLV29May20C17.00 | CALL | 17.00 | $0.07 | $0.06 / 1,200 | $0.07 / 2,104 | 7 | 4,042 | 46.793328% | 0.068372 | -0.003896 | 0.074408 | 0.005277 | 0.000743 |
| SLV29May20P12.50 | PUT | 12.50 | $0.14 | $0.12 / 2,424 | $0.14 / 1,200 | 7 | 1,152 | 39.471930% | -0.175075 | -0.007609 | 0.145506 | 0.010319 | -0.002155 |
| SLV29May20C16.50 | CALL | 16.50 | $0.08 | $0.08 / 1,200 | $0.09 / 2,496 | 6 | 1,014 | 44.335260% | 0.105131 | -0.005379 | 0.102706 | 0.007284 | 0.001137 |
| SLV29May20C18.00 | CALL | 18.00 | $0.05 | $0.04 / 150 | $0.05 / 2,239 | 2 | 1,277 | 52.544998% | 0.026293 | -0.001801 | 0.034403 | 0.002440 | 0.000288 |
| SLV29May20P14.50 | PUT | 14.50 | $0.81 | $0.84 / 616 | $0.87 / 250 | 1 | 414 | 33.417219% | -0.592870 | -0.011439 | 0.219002 | 0.015532 | -0.007642 |
| SLV29May20C12.00 | CALL | 12.00 | $2.19 | $2.05 / 15 | $2.10 / 160 | 1 | 115 | 47.004662% | 0.895422 | -0.005380 | 0.102314 | 0.007256 | 0.008586 |
| SLV29May20P11.50 | PUT | 11.50 | $0.06 | $0.05 / 2,470 | $0.07 / 1,200 | 1 | 215 | 47.520515% | -0.055786 | -0.003320 | 0.063483 | 0.004502 | -0.000676 |
| SLV29May20C10.50 | CALL | 10.50 | $3.60 | $3.50 / 12 | $3.55 / 200 | 1 | 0 | 65.583450% | 0.989496 | -0.000847 | 0.015700 | 0.001113 | 0.008504 |
| SLV29May20P9.00 | PUT | 9.00 | $0.01 | $0.01 / 1,500 | $0.02 / 2,107 | 1 | 102 | 72.859073% | -0.000214 | -0.000024 | 0.000456 | 0.000032 | -0.000003 |
| SLV29May20P21.00 | PUT | 21.00 | | $7.00 / 150 | $7.10 / 150 | 0 | 0 | 62.242044% | -0.999191 | -0.000030 | 0.001564 | 0.000111 | -0.017250 |
| SLV29May20C21.00 | CALL | 21.00 | $0.04 | $0.02 / 150 | $0.03 / 1,200 | 0 | 171 | 69.381876% | 0.000809 | -0.000082 | 0.001564 | 0.000111 | 0.000009 |
| SLV29May20P20.50 | PUT | 20.50 | | $6.50 / 200 | $6.55 / 1 | 0 | 0 | 0.000000% | -0.998476 | -0.000096 | 0.002794 | 0.000198 | -0.016831 |
| SLV29May20C20.50 | CALL | 20.50 | $0.03 | $0.02 / 151 | $0.03 / 1,200 | 0 | 10 | 66.014144% | 0.001524 | -0.000146 | 0.002794 | 0.000198 | 0.000017 |
| SLV29May20P20.00 | PUT | 20.00 | | $6.00 / 210 | $6.05 / 10 | 0 | 0 | 0.000000% | -0.997183 | -0.000206 | 0.004879 | 0.000346 | -0.016406 |
| SLV29May20C20.00 | CALL | 20.00 | $0.02 | $0.02 / 2,148 | $0.03 / 1,200 | 0 | 1,551 | 62.528137% | 0.002817 | -0.000255 | 0.004879 | 0.000346 | 0.000031 |
| SLV29May20P19.50 | PUT | 19.50 | $5.35 | $5.50 / 210 | $5.55 / 10 | 0 | 20 | 0.000000% | -0.994899 | -0.000387 | 0.008307 | 0.000589 | -0.015970 |
| SLV29May20C19.50 | CALL | 19.50 | $0.06 | $0.02 / 2,137 | $0.03 / 2,090 | 0 | 16 | 58.914088% | 0.005101 | -0.000435 | 0.008307 | 0.000589 | 0.000056 |
| SLV29May20P19.00 | PUT | 19.00 | | $5.00 / 221 | $5.05 / 10 | 0 | 0 | 0.000000% | -0.990967 | -0.000674 | 0.013761 | 0.000976 | -0.015516 |
| SLV29May20C18.50 | CALL | 18.50 | $0.03 | $0.03 / 1,200 | $0.04 / 1,200 | 0 | 770 | 54.329952% | 0.015614 | -0.001158 | 0.022120 | 0.001569 | 0.000171 |
| SLV29May20P18.50 | PUT | 18.50 | | $4.50 / 160 | $4.60 / 160 | 0 | 0 | 45.417052% | -0.984386 | -0.001113 | 0.022120 | 0.001569 | -0.015033 |
| SLV29May20P18.00 | PUT | 18.00 | $4.02 | $4.00 / 160 | $4.10 / 100 | 0 | 0 | 41.660906% | -0.973707 | -0.001757 | 0.034403 | 0.002440 | -0.014506 |
| SLV29May20C17.50 | CALL | 17.50 | $0.08 | $0.05 / 150 | $0.06 / 2,418 | 0 | 411 | 50.005639% | 0.043046 | -0.002702 | 0.051609 | 0.003660 | 0.000469 |
| SLV29May20P17.50 | PUT | 17.50 | $3.25 | $3.50 / 160 | $3.60 / 10 | 0 | 27 | 37.742682% | -0.956954 | -0.002659 | 0.051609 | 0.003660 | -0.013913 |
| SLV29May20P17.00 | PUT | 17.00 | $2.69 | $3.05 / 150 | $3.10 / 110 | 0 | 2 | 41.265929% | -0.931628 | -0.003855 | 0.074408 | 0.005277 | -0.013229 |
| SLV29May20P16.50 | PUT | 16.50 | $2.35 | $2.58 / 150 | $2.62 / 15 | 0 | 3 | 40.828741% | -0.894869 | -0.005338 | 0.102706 | 0.007284 | -0.012424 |
| SLV29May20P15.50 | PUT | 15.50 | $1.60 | $1.65 / 150 | $1.69 / 10 | 0 | 11 | 36.778341% | -0.776468 | -0.008794 | 0.168618 | 0.011959 | -0.010351 |
| SLV29May20P15.00 | PUT | 15.00 | $1.18 | $1.23 / 244 | $1.26 / 10 | 0 | 107 | 35.323650% | -0.692168 | -0.010360 | 0.198477 | 0.014076 | -0.009065 |
| SLV29May20C11.50 | CALL | 11.50 | | $2.54 / 10 | $2.58 / 10 | 0 | 0 | 54.100903% | 0.944214 | -0.003349 | 0.063483 | 0.004502 | 0.008775 |
| SLV29May20C11.00 | CALL | 11.00 | $3.29 | $3.00 / 18 | $3.05 / 150 | 0 | 5 | 56.830877% | 0.973892 | -0.001816 | 0.034201 | 0.002426 | 0.008726 |
| SLV29May20P10.50 | PUT | 10.50 | $0.08 | $0.03 / 2,416 | $0.04 / 1,200 | 0 | 31 | 57.829184% | -0.010504 | -0.000821 | 0.015700 | 0.001113 | -0.000126 |
| SLV29May20P10.00 | PUT | 10.00 | $0.04 | $0.02 / 2,142 | $0.03 / 2,104 | 0 | 1,048 | 62.194785% | -0.003549 | -0.000314 | 0.006006 | 0.000426 | -0.000042 |
| SLV29May20C10.00 | CALL | 10.00 | $4.10 | $3.95 / 160 | $4.05 / 160 | 0 | 6 | 67.501216% | 0.996451 | -0.000339 | 0.006006 | 0.000426 | 0.008176 |
| SLV29May20P9.50 | PUT | 9.50 | $0.03 | $0.01 / 2,787 | $0.02 / 2,105 | 0 | 80 | 64.876355% | -0.000980 | -0.000098 | 0.001865 | 0.000132 | -0.000012 |
| SLV29May20C9.50 | CALL | 9.50 | | $4.45 / 150 | $4.55 / 150 | 0 | 0 | 76.201455% | 0.999020 | -0.000121 | 0.001865 | 0.000132 | 0.007796 |
| SLV29May20C9.00 | CALL | 9.00 | | $4.95 / 100 | $5.05 / 150 | 0 | 0 | 85.289545% | 0.999786 | -0.000046 | 0.000456 | 0.000032 | 0.007394 |
| SLV29May20C8.50 | CALL | 8.50 | | $5.40 / 151 | $5.55 / 150 | 0 | 0 | 80.743855% | 0.999964 | -0.000025 | 0.000084 | 0.000006 | 0.006985 |
| SLV29May20P8.50 | PUT | 8.50 | $0.01 | | $0.01 / 4,497 | 0 | 36 | 76.799565% | -0.000036 | -0.000004 | 0.000084 | 0.000006 | 0.000000 |
| SLV29May20C8.00 | CALL | 8.00 | | $5.90 / 150 | $6.05 / 150 | 0 | 0 | 89.569406% | 0.999996 | -0.000020 | 0.000011 | 0.000001 | 0.006575 |
| SLV29May20P8.00 | PUT | 8.00 | | | $0.01 / 4,848 | 0 | 0 | 85.234258% | -0.000004 | -0.000001 | 0.000011 | 0.000001 | 0.000000 |
| SLV29May20C7.50 | CALL | 7.50 | | $6.40 / 150 | $6.55 / 150 | 0 | 0 | 98.935294% | 1.000000 | -0.000019 | 0.000001 | 0.000000 | 0.006164 |
| SLV29May20P7.50 | PUT | 7.50 | | | $0.01 / 4,195 | 0 | 0 | 94.177134% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20P7.00 | PUT | 7.00 | $0.01 | | $0.01 / 4,125 | 0 | 100 | 103.706997% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.00 | CALL | 7.00 | | $6.90 / 150 | $7.05 / 150 | 0 | 0 | 108.919385% | 1.000000 | -0.000017 | 0.000001 | 0.000000 | 0.005753 |
| SLV29May20C6.00 | CALL | 6.00 | | $7.95 / 203 | $8.05 / 203 | 0 | 0 | 152.234146% | 1.000000 | -0.000015 | 0.000001 | 0.000000 | 0.004931 |
| SLV29May20P6.00 | PUT | 6.00 | | | $0.01 / 4,210 | 0 | 0 | 124.955260% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C5.00 | CALL | 5.00 | | $8.95 / 203 | $9.05 / 203 | 0 | 0 | 182.281202% | 1.000000 | -0.000012 | 0.000001 | 0.000000 | 0.004109 |
| SLV29May20P5.00 | PUT | 5.00 | | | $0.01 / 3,845 | 0 | 0 | 150.094565% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C4.00 | CALL | 4.00 | | $9.95 / 204 | $10.05 / 204 | 0 | 0 | 219.385714% | 1.000000 | -0.000010 | 0.000001 | 0.000000 | 0.003287 |
| SLV29May20P4.00 | PUT | 4.00 | | | $0.01 / 3,960 | 0 | 0 | 181.022827% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |