SLV Option Chain
End of day data from May 7, 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 |
| SLV29May20C15.00 | CALL | 15.00 | $0.30 | $0.29 / 20 | $0.30 / 500 | 20,088 | 1,856 | 38.949050% | 0.359176 | -0.012964 | 0.234592 | 0.013438 | 0.003010 |
| SLV29May20C16.00 | CALL | 16.00 | $0.14 | $0.13 / 900 | $0.14 / 69 | 2,763 | 1,195 | 43.651356% | 0.173444 | -0.008886 | 0.160852 | 0.009214 | 0.001476 |
| SLV29May20C14.00 | CALL | 14.00 | $0.68 | $0.67 / 10 | $0.69 / 129 | 1,160 | 2,930 | 35.508651% | 0.602315 | -0.013386 | 0.242078 | 0.013866 | 0.004930 |
| SLV29May20P14.50 | PUT | 14.50 | $0.66 | $0.66 / 346 | $0.68 / 198 | 837 | 549 | 39.937785% | -0.522331 | -0.013774 | 0.249965 | 0.014318 | -0.005175 |
| SLV29May20C14.50 | CALL | 14.50 | $0.45 | $0.43 / 621 | $0.46 / 987 | 575 | 2,974 | 36.720371% | 0.477669 | -0.013817 | 0.249965 | 0.014318 | 0.003961 |
| SLV29May20P13.00 | PUT | 13.00 | $0.13 | $0.12 / 40 | $0.13 / 2,181 | 435 | 1,747 | 40.333561% | -0.177400 | -0.008999 | 0.163168 | 0.009346 | -0.001702 |
| SLV29May20C15.50 | CALL | 15.50 | $0.19 | $0.19 / 1,720 | $0.20 / 138 | 405 | 7,722 | 41.042682% | 0.256128 | -0.011159 | 0.201978 | 0.011570 | 0.002165 |
| SLV29May20P11.00 | PUT | 11.00 | $0.02 | $0.02 / 834 | $0.03 / 1,900 | 378 | 1,418 | 57.896188% | -0.007621 | -0.000727 | 0.013181 | 0.000755 | -0.000071 |
| SLV29May20C17.00 | CALL | 17.00 | $0.08 | $0.07 / 40 | $0.08 / 1,000 | 336 | 4,100 | 49.639251% | 0.068713 | -0.004588 | 0.083064 | 0.004758 | 0.000591 |
| SLV29May20C21.00 | CALL | 21.00 | $0.01 | $0.01 / 1,400 | $0.02 / 2,004 | 250 | 171 | 69.508652% | 0.000357 | -0.000045 | 0.000815 | 0.000047 | 0.000003 |
| SLV29May20P15.00 | PUT | 15.00 | $1.03 | $1.01 / 112 | $1.03 / 198 | 232 | 129 | 42.430312% | -0.640824 | -0.012919 | 0.234592 | 0.013438 | -0.006441 |
| SLV29May20C13.50 | CALL | 13.50 | $1.02 | $0.98 / 301 | $1.01 / 112 | 156 | 534 | 34.202919% | 0.721117 | -0.011666 | 0.210839 | 0.012077 | 0.005806 |
| SLV29May20C16.50 | CALL | 16.50 | $0.10 | $0.09 / 950 | $0.10 / 138 | 155 | 999 | 46.115484% | 0.111769 | -0.006593 | 0.119359 | 0.006837 | 0.000957 |
| SLV29May20P13.50 | PUT | 13.50 | $0.21 | $0.21 / 2,378 | $0.23 / 1,354 | 131 | 6,485 | 38.280236% | -0.278883 | -0.011626 | 0.210839 | 0.012077 | -0.002700 |
| SLV29May20P12.50 | PUT | 12.50 | $0.07 | $0.07 / 4 | $0.08 / 1,300 | 120 | 1,517 | 43.575439% | -0.100664 | -0.006104 | 0.110667 | 0.006339 | -0.000959 |
| SLV29May20C18.00 | CALL | 18.00 | $0.04 | $0.04 / 812 | $0.05 / 1,978 | 100 | 1,289 | 55.000324% | 0.022799 | -0.001875 | 0.033943 | 0.001944 | 0.000197 |
| SLV29May20P14.00 | PUT | 14.00 | $0.39 | $0.39 / 466 | $0.42 / 548 | 100 | 1,822 | 38.850381% | -0.397685 | -0.013345 | 0.242078 | 0.013866 | -0.003891 |
| SLV29May20C13.00 | CALL | 13.00 | $1.41 | $1.38 / 1 | $1.41 / 112 | 72 | 204 | 33.925517% | 0.822600 | -0.009037 | 0.163168 | 0.009346 | 0.006489 |
| SLV29May20C11.00 | CALL | 11.00 | $3.40 | $3.25 / 178 | $3.35 / 178 | 60 | 7 | 0.000000% | 0.992379 | -0.000760 | 0.013181 | 0.000755 | 0.006860 |
| SLV29May20C12.50 | CALL | 12.50 | $1.86 | $1.82 / 112 | $1.86 / 112 | 29 | 60 | 31.737141% | 0.899336 | -0.006141 | 0.110667 | 0.006339 | 0.006918 |
| SLV29May20C12.00 | CALL | 12.00 | $2.33 | $2.29 / 176 | $2.33 / 112 | 21 | 114 | 0.000000% | 0.949977 | -0.003607 | 0.064747 | 0.003709 | 0.007088 |
| SLV29May20P19.00 | PUT | 19.00 | $4.90 | $4.70 / 178 | $4.80 / 178 | 10 | 0 | 71.197523% | -0.993522 | -0.000574 | 0.011419 | 0.000654 | -0.011915 |
| SLV29May20P11.50 | PUT | 11.50 | $0.03 | $0.02 / 3,384 | $0.03 / 138 | 10 | 218 | 49.581910% | -0.021327 | -0.001770 | 0.032083 | 0.001838 | -0.000201 |
| SLV29May20P9.00 | PUT | 9.00 | $0.01 | | $0.01 / 2,108 | 10 | 203 | 82.371599% | -0.000012 | -0.000002 | 0.000033 | 0.000002 | 0.000000 |
| SLV29May20C10.00 | CALL | 10.00 | $4.34 | $4.25 / 212 | $4.35 / 212 | 6 | 6 | 0.000000% | 0.999487 | -0.000093 | 0.001143 | 0.000065 | 0.006296 |
| SLV29May20C19.00 | CALL | 19.00 | $0.02 | $0.02 / 1,990 | $0.03 / 1,200 | 3 | 391 | 58.491894% | 0.006478 | -0.000631 | 0.011419 | 0.000654 | 0.000056 |
| SLV29May20P16.00 | PUT | 16.00 | $1.89 | $1.85 / 112 | $1.87 / 9 | 3 | 24 | 48.479081% | -0.826556 | -0.008839 | 0.160852 | 0.009214 | -0.008605 |
| SLV29May20P15.50 | PUT | 15.50 | $1.40 | $1.41 / 112 | $1.43 / 6 | 3 | 11 | 45.085051% | -0.743872 | -0.011114 | 0.201978 | 0.011570 | -0.007602 |
| SLV29May20P12.00 | PUT | 12.00 | $0.04 | $0.04 / 1,146 | $0.05 / 1,300 | 3 | 356 | 46.904218% | -0.050023 | -0.003572 | 0.064747 | 0.003709 | -0.000473 |
| SLV29May20P21.00 | PUT | 21.00 | | $6.70 / 178 | $6.80 / 178 | 0 | 0 | 89.791847% | -0.999643 | 0.000017 | 0.000815 | 0.000047 | -0.013229 |
| SLV29May20P20.50 | PUT | 20.50 | | $6.20 / 178 | $6.30 / 178 | 0 | 0 | 85.404332% | -0.999232 | -0.000031 | 0.001657 | 0.000095 | -0.012910 |
| SLV29May20C20.50 | CALL | 20.50 | $0.03 | $0.01 / 2,004 | $0.02 / 2,004 | 0 | 10 | 65.833319% | 0.000768 | -0.000092 | 0.001657 | 0.000095 | 0.000007 |
| SLV29May20P20.00 | PUT | 20.00 | | $5.70 / 178 | $5.80 / 178 | 0 | 0 | 80.856196% | -0.998390 | -0.000121 | 0.003266 | 0.000187 | -0.012588 |
| SLV29May20C20.00 | CALL | 20.00 | $0.02 | $0.01 / 2,150 | $0.02 / 138 | 0 | 1,551 | 62.027836% | 0.001610 | -0.000180 | 0.003266 | 0.000187 | 0.000014 |
| SLV29May20C19.50 | CALL | 19.50 | $0.06 | $0.02 / 1,050 | $0.03 / 1,996 | 0 | 16 | 62.823279% | 0.003280 | -0.000344 | 0.006221 | 0.000356 | 0.000029 |
| SLV29May20P19.50 | PUT | 19.50 | $5.35 | $5.20 / 178 | $5.30 / 178 | 0 | 20 | 76.126208% | -0.996720 | -0.000286 | 0.006221 | 0.000356 | -0.012258 |
| SLV29May20C18.50 | CALL | 18.50 | $0.03 | $0.03 / 1,050 | $0.04 / 1,150 | 0 | 771 | 57.281493% | 0.012374 | -0.001112 | 0.020129 | 0.001153 | 0.000107 |
| SLV29May20P18.50 | PUT | 18.50 | | $4.20 / 212 | $4.30 / 178 | 0 | 0 | 66.048237% | -0.987626 | -0.001057 | 0.020129 | 0.001153 | -0.011549 |
| SLV29May20P18.00 | PUT | 18.00 | $4.02 | $3.75 / 124 | $3.80 / 262 | 0 | 0 | 65.111952% | -0.977201 | -0.001821 | 0.033943 | 0.001944 | -0.011144 |
| SLV29May20C17.50 | CALL | 17.50 | $0.03 | $0.05 / 950 | $0.06 / 850 | 0 | 420 | 51.855492% | 0.040410 | -0.003012 | 0.054529 | 0.003123 | 0.000349 |
| SLV29May20P17.50 | PUT | 17.50 | $3.25 | $3.25 / 124 | $3.30 / 132 | 0 | 27 | 59.194252% | -0.959590 | -0.002960 | 0.054529 | 0.003123 | -0.010678 |
| SLV29May20P17.00 | PUT | 17.00 | $2.69 | $2.78 / 124 | $2.82 / 138 | 0 | 2 | 56.436258% | -0.931287 | -0.004538 | 0.083064 | 0.004758 | -0.010121 |
| SLV29May20P16.50 | PUT | 16.50 | $2.35 | $2.31 / 112 | $2.35 / 176 | 0 | 3 | 53.103290% | -0.888231 | -0.006544 | 0.119359 | 0.006837 | -0.009440 |
| SLV29May20C11.50 | CALL | 11.50 | | $2.78 / 1 | $2.83 / 92 | 0 | 0 | 0.000000% | 0.978673 | -0.001804 | 0.032083 | 0.001838 | 0.007045 |
| SLV29May20C10.50 | CALL | 10.50 | $3.60 | $3.75 / 178 | $3.85 / 178 | 0 | 1 | 0.000000% | 0.997777 | -0.000273 | 0.004380 | 0.000251 | 0.006595 |
| SLV29May20P10.50 | PUT | 10.50 | $0.01 | $0.01 / 5,176 | $0.02 / 1,200 | 0 | 31 | 61.126919% | -0.002223 | -0.000242 | 0.004380 | 0.000251 | -0.000021 |
| SLV29May20P10.00 | PUT | 10.00 | $0.01 | $0.01 / 1,005 | $0.02 / 2,200 | 0 | 2,078 | 69.438241% | -0.000513 | -0.000063 | 0.001143 | 0.000065 | -0.000005 |
| SLV29May20C9.50 | CALL | 9.50 | | $4.75 / 178 | $4.85 / 212 | 0 | 0 | 0.000000% | 0.999909 | -0.000041 | 0.000226 | 0.000013 | 0.005985 |
| SLV29May20P9.50 | PUT | 9.50 | $0.03 | | $0.01 / 1,956 | 0 | 80 | 73.731561% | -0.000091 | -0.000012 | 0.000226 | 0.000013 | -0.000001 |
| SLV29May20C9.00 | CALL | 9.00 | | $5.25 / 178 | $5.35 / 212 | 0 | 0 | 0.000000% | 0.999988 | -0.000028 | 0.000033 | 0.000002 | 0.005671 |
| SLV29May20C8.50 | CALL | 8.50 | | $5.75 / 178 | $5.85 / 212 | 0 | 0 | 0.000000% | 0.999999 | -0.000025 | 0.000003 | 0.000000 | 0.005356 |
| SLV29May20P8.50 | PUT | 8.50 | $0.01 | | $0.01 / 2,362 | 0 | 36 | 91.454818% | -0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV29May20P8.00 | PUT | 8.00 | | | $0.01 / 2,500 | 0 | 0 | 101.039630% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C8.00 | CALL | 8.00 | | $6.25 / 40 | $6.35 / 212 | 0 | 0 | 0.000000% | 1.000000 | -0.000024 | 0.000001 | 0.000000 | 0.005041 |
| SLV29May20P7.50 | PUT | 7.50 | | | $0.01 / 2,700 | 0 | 0 | 111.212224% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.50 | CALL | 7.50 | | $6.70 / 212 | $6.80 / 40 | 0 | 0 | 0.000000% | 1.000000 | -0.000022 | 0.000001 | 0.000000 | 0.004726 |
| SLV29May20P7.00 | PUT | 7.00 | $0.01 | | $0.01 / 2,932 | 0 | 100 | 122.059662% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.00 | CALL | 7.00 | | $7.20 / 212 | $7.30 / 132 | 0 | 0 | 0.000000% | 1.000000 | -0.000021 | 0.000001 | 0.000000 | 0.004411 |
| SLV29May20C6.00 | CALL | 6.00 | | $8.20 / 212 | $8.30 / 132 | 0 | 0 | 0.000000% | 1.000000 | -0.000018 | 0.000001 | 0.000000 | 0.003781 |
| SLV29May20P6.00 | PUT | 6.00 | | | $0.01 / 3,583 | 0 | 0 | 146.250330% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C5.00 | CALL | 5.00 | | $9.20 / 212 | $9.30 / 132 | 0 | 0 | 0.000000% | 1.000000 | -0.000015 | 0.000001 | 0.000000 | 0.003150 |
| SLV29May20P5.00 | PUT | 5.00 | | | $0.01 / 3,583 | 0 | 0 | 174.890575% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C4.00 | CALL | 4.00 | | $10.20 / 212 | $10.30 / 132 | 0 | 0 | 0.000000% | 1.000000 | -0.000012 | 0.000001 | 0.000000 | 0.002520 |
| SLV29May20P4.00 | PUT | 4.00 | | | $0.01 / 3,583 | 0 | 0 | 210.142342% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |