SLV Option Chain
End of day data from May 4, 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 |
| SLV29May20P13.00 | PUT | 13.00 | $0.22 | $0.21 / 3,602 | $0.22 / 45 | 622 | 1,512 | 36.170247% | -0.287553 | -0.010555 | 0.211561 | 0.012544 | -0.003043 |
| SLV29May20C14.00 | CALL | 14.00 | $0.42 | $0.41 / 783 | $0.43 / 500 | 527 | 2,008 | 35.169993% | 0.470759 | -0.012346 | 0.246887 | 0.014638 | 0.004234 |
| SLV29May20C14.50 | CALL | 14.50 | $0.28 | $0.26 / 81 | $0.27 / 1,200 | 349 | 2,738 | 36.535385% | 0.354377 | -0.011542 | 0.230871 | 0.013689 | 0.003221 |
| SLV29May20P13.50 | PUT | 13.50 | $0.37 | $0.37 / 1,977 | $0.39 / 628 | 284 | 6,244 | 35.142311% | -0.406048 | -0.012004 | 0.240655 | 0.014269 | -0.004346 |
| SLV29May20C15.50 | CALL | 15.50 | $0.12 | $0.11 / 1,018 | $0.12 / 2,566 | 201 | 7,481 | 40.874807% | 0.172585 | -0.007924 | 0.158547 | 0.009400 | 0.001594 |
| SLV29May20P14.00 | PUT | 14.00 | $0.61 | $0.62 / 1,132 | $0.64 / 138 | 201 | 1,861 | 34.890561% | -0.529241 | -0.012310 | 0.246887 | 0.014638 | -0.005738 |
| SLV29May20C15.00 | CALL | 15.00 | $0.17 | $0.17 / 50 | $0.18 / 2,941 | 107 | 1,827 | 38.876988% | 0.253499 | -0.009929 | 0.198640 | 0.011778 | 0.002325 |
| SLV29May20P12.00 | PUT | 12.00 | $0.07 | $0.07 / 4,044 | $0.08 / 70 | 100 | 376 | 42.039991% | -0.106524 | -0.005690 | 0.114015 | 0.006760 | -0.001108 |
| SLV29May20P9.00 | PUT | 9.00 | $0.01 | | $0.01 / 1,318 | 100 | 103 | 72.129012% | -0.000105 | -0.000013 | 0.000258 | 0.000015 | -0.000001 |
| SLV29May20P12.50 | PUT | 12.50 | $0.12 | $0.12 / 5,356 | $0.14 / 2,750 | 98 | 1,472 | 39.313799% | -0.185116 | -0.008269 | 0.165700 | 0.009825 | -0.001941 |
| SLV29May20C17.00 | CALL | 17.00 | $0.05 | $0.04 / 1,450 | $0.05 / 2,001 | 83 | 4,041 | 48.734889% | 0.041446 | -0.002750 | 0.055036 | 0.003263 | 0.000388 |
| SLV29May20C16.00 | CALL | 16.00 | $0.09 | $0.07 / 2,910 | $0.09 / 2,615 | 66 | 887 | 43.310194% | 0.112073 | -0.005910 | 0.118251 | 0.007011 | 0.001041 |
| SLV29May20C16.50 | CALL | 16.50 | $0.07 | $0.05 / 2,720 | $0.07 / 2,938 | 50 | 1,010 | 46.214265% | 0.069598 | -0.004145 | 0.082947 | 0.004918 | 0.000650 |
| SLV29May20P14.50 | PUT | 14.50 | $0.94 | $0.96 / 256 | $0.99 / 168 | 15 | 414 | 36.229692% | -0.645623 | -0.011505 | 0.230871 | 0.013689 | -0.007107 |
| SLV29May20C13.00 | CALL | 13.00 | $1.05 | $0.99 / 179 | $1.02 / 212 | 12 | 213 | 36.519084% | 0.712447 | -0.010588 | 0.211561 | 0.012544 | 0.006216 |
| SLV29May20C13.50 | CALL | 13.50 | $0.70 | $0.65 / 746 | $0.68 / 300 | 8 | 521 | 35.079111% | 0.593952 | -0.012038 | 0.240655 | 0.014269 | 0.005270 |
| SLV29May20C17.50 | CALL | 17.50 | $0.04 | $0.03 / 3,243 | $0.04 / 2,605 | 5 | 411 | 51.301729% | 0.023734 | -0.001735 | 0.034718 | 0.002058 | 0.000223 |
| SLV29May20C18.50 | CALL | 18.50 | $0.03 | $0.02 / 2,118 | $0.03 / 2,960 | 1 | 770 | 57.167821% | 0.006996 | -0.000604 | 0.012087 | 0.000717 | 0.000066 |
| SLV29May20P15.00 | PUT | 15.00 | $1.36 | $1.37 / 75 | $1.40 / 170 | 1 | 128 | 38.511081% | -0.746501 | -0.009891 | 0.198640 | 0.011778 | -0.008360 |
| SLV29May20P10.50 | PUT | 10.50 | $0.02 | $0.02 / 5,959 | $0.03 / 2,854 | 1 | 31 | 56.306440% | -0.008483 | -0.000715 | 0.014320 | 0.000849 | -0.000087 |
| SLV29May20C21.00 | CALL | 21.00 | $0.04 | $0.01 / 1,312 | $0.02 / 5,816 | 0 | 171 | 71.140282% | 0.000199 | -0.000023 | 0.000468 | 0.000028 | 0.000002 |
| SLV29May20P21.00 | PUT | 21.00 | | $7.20 / 75 | $7.25 / 188 | 0 | 0 | 68.585627% | -0.999801 | 0.000030 | 0.000468 | 0.000028 | -0.014956 |
| SLV29May20C20.50 | CALL | 20.50 | $0.03 | $0.01 / 2,286 | $0.02 / 5,826 | 0 | 10 | 67.720576% | 0.000426 | -0.000047 | 0.000950 | 0.000056 | 0.000004 |
| SLV29May20P20.50 | PUT | 20.50 | | $6.70 / 75 | $6.80 / 188 | 0 | 0 | 77.449836% | -0.999574 | 0.000005 | 0.000950 | 0.000056 | -0.014598 |
| SLV29May20P20.00 | PUT | 20.00 | | $6.20 / 86 | $6.30 / 188 | 0 | 0 | 73.550509% | -0.999109 | -0.000043 | 0.001879 | 0.000111 | -0.014237 |
| SLV29May20C20.00 | CALL | 20.00 | $0.02 | $0.01 / 7,066 | $0.02 / 6,090 | 0 | 1,551 | 64.182299% | 0.000891 | -0.000094 | 0.001879 | 0.000111 | 0.000008 |
| SLV29May20C19.50 | CALL | 19.50 | $0.06 | $0.01 / 6,029 | $0.02 / 1,814 | 0 | 16 | 60.521186% | 0.001820 | -0.000180 | 0.003611 | 0.000214 | 0.000017 |
| SLV29May20P19.50 | PUT | 19.50 | $5.35 | $5.70 / 167 | $5.80 / 188 | 0 | 20 | 69.511513% | -0.998180 | -0.000131 | 0.003611 | 0.000214 | -0.013872 |
| SLV29May20P19.00 | PUT | 19.00 | | $5.20 / 230 | $5.30 / 201 | 0 | 0 | 65.311800% | -0.996380 | -0.000287 | 0.006723 | 0.000399 | -0.013499 |
| SLV29May20C19.00 | CALL | 19.00 | $0.03 | $0.01 / 6,838 | $0.02 / 138 | 0 | 341 | 56.721724% | 0.003620 | -0.000336 | 0.006723 | 0.000399 | 0.000034 |
| SLV29May20P18.50 | PUT | 18.50 | | $4.70 / 258 | $4.80 / 228 | 0 | 0 | 60.944104% | -0.993004 | -0.000557 | 0.012087 | 0.000717 | -0.013111 |
| SLV29May20P18.00 | PUT | 18.00 | $4.02 | $4.20 / 267 | $4.30 / 231 | 0 | 0 | 56.386235% | -0.986895 | -0.000999 | 0.020917 | 0.001240 | -0.012697 |
| SLV29May20C18.00 | CALL | 18.00 | $0.03 | $0.02 / 5,252 | $0.03 / 1,150 | 0 | 1,289 | 52.816033% | 0.013105 | -0.001045 | 0.020917 | 0.001240 | 0.000124 |
| SLV29May20P17.50 | PUT | 17.50 | $3.25 | $3.70 / 317 | $3.80 / 224 | 0 | 27 | 51.619624% | -0.976266 | -0.001690 | 0.034718 | 0.002058 | -0.012242 |
| SLV29May20P17.00 | PUT | 17.00 | $2.69 | $3.20 / 383 | $3.30 / 332 | 0 | 2 | 46.617070% | -0.958554 | -0.002707 | 0.055036 | 0.003263 | -0.011720 |
| SLV29May20P16.50 | PUT | 16.50 | $2.35 | $2.75 / 181 | $2.79 / 146 | 0 | 3 | 45.497392% | -0.930402 | -0.004103 | 0.082947 | 0.004918 | -0.011103 |
| SLV29May20P16.00 | PUT | 16.00 | $2.12 | $2.28 / 75 | $2.31 / 9 | 0 | 23 | 43.463757% | -0.887927 | -0.005869 | 0.118251 | 0.007011 | -0.010355 |
| SLV29May20P15.50 | PUT | 15.50 | $1.60 | $1.81 / 203 | $1.84 / 14 | 0 | 11 | 40.415819% | -0.827415 | -0.007885 | 0.158547 | 0.009400 | -0.009447 |
| SLV29May20C12.50 | CALL | 12.50 | $1.60 | $1.43 / 8 | $1.45 / 69 | 0 | 35 | 41.918660% | 0.814884 | -0.008301 | 0.165700 | 0.009825 | 0.006963 |
| SLV29May20C12.00 | CALL | 12.00 | $2.06 | $1.85 / 134 | $1.88 / 60 | 0 | 93 | 42.693071% | 0.893476 | -0.005721 | 0.114015 | 0.006760 | 0.007440 |
| SLV29May20P11.50 | PUT | 11.50 | $0.06 | $0.05 / 1,083 | $0.06 / 2,464 | 0 | 216 | 47.569456% | -0.053778 | -0.003385 | 0.067812 | 0.004021 | -0.000555 |
| SLV29May20C11.50 | CALL | 11.50 | | $2.33 / 4 | $2.35 / 10 | 0 | 0 | 47.410575% | 0.946222 | -0.003414 | 0.067812 | 0.004021 | 0.007636 |
| SLV29May20C11.00 | CALL | 11.00 | $2.95 | $2.80 / 86 | $2.84 / 10 | 0 | 6 | 51.131309% | 0.976678 | -0.001736 | 0.034211 | 0.002028 | 0.007596 |
| SLV29May20P11.00 | PUT | 11.00 | $0.05 | $0.03 / 6,668 | $0.04 / 2,470 | 0 | 1,417 | 51.350442% | -0.023322 | -0.001708 | 0.034211 | 0.002028 | -0.000239 |
| SLV29May20C10.50 | CALL | 10.50 | $3.60 | $3.25 / 321 | $3.35 / 228 | 0 | 1 | 51.249903% | 0.991517 | -0.000742 | 0.014320 | 0.000849 | 0.007392 |
| SLV29May20C10.00 | CALL | 10.00 | $4.10 | $3.75 / 387 | $3.85 / 220 | 0 | 6 | 59.151887% | 0.997482 | -0.000267 | 0.004846 | 0.000287 | 0.007097 |
| SLV29May20P10.00 | PUT | 10.00 | $0.03 | $0.01 / 7,321 | $0.02 / 1,391 | 0 | 2,048 | 59.567873% | -0.002518 | -0.000242 | 0.004846 | 0.000287 | -0.000026 |
| SLV29May20C9.50 | CALL | 9.50 | | $4.25 / 150 | $4.35 / 144 | 0 | 0 | 67.368190% | 0.999410 | -0.000088 | 0.001286 | 0.000076 | 0.006761 |
| SLV29May20P9.50 | PUT | 9.50 | $0.03 | $0.01 / 6,009 | $0.02 / 3,397 | 0 | 80 | 67.804851% | -0.000590 | -0.000064 | 0.001286 | 0.000076 | -0.000006 |
| SLV29May20C9.00 | CALL | 9.00 | | $4.75 / 257 | $4.85 / 220 | 0 | 0 | 75.954061% | 0.999895 | -0.000036 | 0.000258 | 0.000015 | 0.006409 |
| SLV29May20C8.50 | CALL | 8.50 | | $5.25 / 226 | $5.35 / 166 | 0 | 0 | 84.969313% | 0.999986 | -0.000024 | 0.000037 | 0.000002 | 0.006054 |
| SLV29May20P8.50 | PUT | 8.50 | $0.01 | | $0.01 / 2,412 | 0 | 36 | 80.740069% | -0.000014 | -0.000002 | 0.000037 | 0.000002 | 0.000000 |
| SLV29May20P8.00 | PUT | 8.00 | | | $0.01 / 3,738 | 0 | 0 | 89.820186% | -0.000001 | 0.000000 | 0.000004 | 0.000000 | 0.000000 |
| SLV29May20C8.00 | CALL | 8.00 | | $5.75 / 213 | $5.85 / 188 | 0 | 0 | 94.476863% | 0.999999 | -0.000021 | 0.000004 | 0.000000 | 0.005698 |
| SLV29May20P7.50 | PUT | 7.50 | | | $0.01 / 3,407 | 0 | 0 | 99.448546% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.50 | CALL | 7.50 | | $6.25 / 215 | $6.35 / 214 | 0 | 0 | 104.556882% | 1.000000 | -0.000019 | 0.000001 | 0.000000 | 0.005342 |
| SLV29May20P7.00 | PUT | 7.00 | $0.01 | | $0.01 / 4,183 | 0 | 100 | 109.706072% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.00 | CALL | 7.00 | | $6.75 / 213 | $6.85 / 188 | 0 | 0 | 115.302997% | 1.000000 | -0.000018 | 0.000001 | 0.000000 | 0.004986 |
| SLV29May20C6.00 | CALL | 6.00 | | $7.75 / 216 | $7.85 / 204 | 0 | 0 | 139.257152% | 1.000000 | -0.000015 | 0.000001 | 0.000000 | 0.004274 |
| SLV29May20P6.00 | PUT | 6.00 | | | $0.01 / 4,180 | 0 | 0 | 132.565602% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C5.00 | CALL | 5.00 | | $8.75 / 216 | $8.85 / 220 | 0 | 0 | 167.621705% | 1.000000 | -0.000013 | 0.000001 | 0.000000 | 0.003561 |
| SLV29May20P5.00 | PUT | 5.00 | | | $0.01 / 3,820 | 0 | 0 | 159.603325% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C4.00 | CALL | 4.00 | | $9.75 / 214 | $9.85 / 250 | 0 | 0 | 202.541704% | 1.000000 | -0.000010 | 0.000001 | 0.000000 | 0.002849 |
| SLV29May20P4.00 | PUT | 4.00 | | | $0.01 / 4,128 | 0 | 0 | 192.858190% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |