SLV Option Chain
End of day data from May 11, 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 | $0.23 | $0.24 / 1,190 | $0.25 / 708 | 14,190 | 17,502 | 34.896140% | 0.375508 | -0.014523 | 0.261000 | 0.012511 | 0.002639 |
| SLV29May20C14.50 | CALL | 14.50 | $0.41 | $0.40 / 2,589 | $0.42 / 56 | 2,742 | 3,609 | 32.774864% | 0.507921 | -0.015274 | 0.274421 | 0.013154 | 0.003531 |
| SLV29May20C16.50 | CALL | 16.50 | $0.06 | $0.05 / 4,221 | $0.06 / 1,611 | 750 | 1,188 | 41.700893% | 0.102905 | -0.006858 | 0.123289 | 0.005910 | 0.000739 |
| SLV29May20C14.00 | CALL | 14.00 | $0.69 | $0.67 / 342 | $0.69 / 136 | 528 | 3,139 | 31.882972% | 0.643878 | -0.014278 | 0.256425 | 0.012292 | 0.004414 |
| SLV29May20C15.50 | CALL | 15.50 | $0.15 | $0.13 / 4,361 | $0.14 / 1 | 413 | 7,737 | 35.965730% | 0.259983 | -0.012416 | 0.223158 | 0.010697 | 0.001843 |
| SLV29May20P13.50 | PUT | 13.50 | $0.12 | $0.10 / 4,094 | $0.12 / 1,911 | 232 | 6,559 | 33.712521% | -0.232535 | -0.011676 | 0.210193 | 0.010076 | -0.001858 |
| SLV29May20C17.00 | CALL | 17.00 | $0.04 | $0.03 / 6,048 | $0.04 / 1,951 | 230 | 6,123 | 43.929900% | 0.059137 | -0.004507 | 0.081032 | 0.003884 | 0.000426 |
| SLV29May20C16.00 | CALL | 16.00 | $0.09 | $0.08 / 8,460 | $0.09 / 1,212 | 164 | 3,461 | 38.921099% | 0.168743 | -0.009639 | 0.173275 | 0.008306 | 0.001205 |
| SLV29May20P13.00 | PUT | 13.00 | $0.06 | $0.05 / 307 | $0.06 / 2,158 | 143 | 2,096 | 36.533093% | -0.134394 | -0.008274 | 0.148919 | 0.007138 | -0.001065 |
| SLV29May20P14.00 | PUT | 14.00 | $0.25 | $0.23 / 3,188 | $0.24 / 5 | 134 | 1,983 | 32.791372% | -0.356122 | -0.014241 | 0.256425 | 0.012292 | -0.002873 |
| SLV29May20P14.50 | PUT | 14.50 | $0.49 | $0.46 / 1,493 | $0.48 / 583 | 94 | 1,433 | 33.969439% | -0.492079 | -0.015236 | 0.274421 | 0.013154 | -0.004017 |
| SLV29May20P15.00 | PUT | 15.00 | $0.82 | $0.79 / 979 | $0.81 / 399 | 41 | 262 | 35.787608% | -0.624492 | -0.014484 | 0.261000 | 0.012511 | -0.005169 |
| SLV29May20C12.00 | CALL | 12.00 | $2.43 | $2.45 / 1 | $2.48 / 13 | 41 | 119 | 40.168775% | 0.971407 | -0.002531 | 0.044982 | 0.002156 | 0.006022 |
| SLV29May20C13.00 | CALL | 13.00 | $1.41 | $1.48 / 179 | $1.51 / 247 | 20 | 240 | 33.498789% | 0.865606 | -0.008308 | 0.148919 | 0.007138 | 0.005702 |
| SLV29May20P11.00 | PUT | 11.00 | $0.01 | $0.01 / 40 | $0.01 / 1,956 | 20 | 1,787 | 56.543375% | -0.002827 | -0.000332 | 0.005966 | 0.000286 | -0.000022 |
| SLV29May20C13.50 | CALL | 13.50 | $0.99 | $1.04 / 18 | $1.06 / 182 | 11 | 828 | 31.838879% | 0.767465 | -0.011711 | 0.210193 | 0.010076 | 0.005169 |
| SLV29May20P12.50 | PUT | 12.50 | $0.04 | $0.02 / 6,531 | $0.03 / 1,995 | 11 | 1,509 | 38.797610% | -0.067338 | -0.004982 | 0.089656 | 0.004298 | -0.000530 |
| SLV29May20P15.50 | PUT | 15.50 | $1.30 | $1.19 / 304 | $1.22 / 272 | 5 | 14 | 38.615694% | -0.740017 | -0.012375 | 0.223158 | 0.010697 | -0.006225 |
| SLV29May20C17.50 | CALL | 17.50 | $0.02 | $0.02 / 4,289 | $0.03 / 1,636 | 1 | 421 | 46.853624% | 0.032132 | -0.002756 | 0.049549 | 0.002375 | 0.000233 |
| SLV29May20C21.00 | CALL | 21.00 | $0.01 | $0.01 / 840 | $0.01 / 1,990 | 0 | 419 | 70.865266% | 0.000124 | -0.000019 | 0.000334 | 0.000016 | 0.000001 |
| SLV29May20P21.00 | PUT | 21.00 | | $6.55 / 40 | $6.60 / 158 | 0 | 0 | 83.419585% | -0.999876 | 0.000036 | 0.000334 | 0.000016 | -0.010930 |
| SLV29May20P20.50 | PUT | 20.50 | | $6.05 / 40 | $6.10 / 158 | 0 | 0 | 79.028118% | -0.999691 | 0.000010 | 0.000781 | 0.000037 | -0.010668 |
| SLV29May20C20.50 | CALL | 20.50 | $0.03 | $0.01 / 250 | $0.02 / 3,350 | 0 | 10 | 70.756387% | 0.000309 | -0.000043 | 0.000781 | 0.000037 | 0.000002 |
| SLV29May20P20.00 | PUT | 20.00 | | $5.55 / 40 | $5.60 / 266 | 0 | 0 | 74.477415% | -0.999259 | -0.000046 | 0.001758 | 0.000084 | -0.010405 |
| SLV29May20C20.00 | CALL | 20.00 | $0.03 | $0.01 / 250 | $0.02 / 3,350 | 0 | 1,584 | 66.558001% | 0.000741 | -0.000098 | 0.001758 | 0.000084 | 0.000005 |
| SLV29May20P19.50 | PUT | 19.50 | $5.35 | $5.05 / 40 | $5.10 / 266 | 0 | 20 | 69.753446% | -0.998286 | -0.000160 | 0.003791 | 0.000182 | -0.010138 |
| SLV29May20C19.50 | CALL | 19.50 | $0.06 | $0.01 / 250 | $0.02 / 2,950 | 0 | 16 | 62.203171% | 0.001714 | -0.000211 | 0.003791 | 0.000182 | 0.000013 |
| SLV29May20P19.00 | PUT | 19.00 | $4.90 | $4.55 / 40 | $4.60 / 57 | 0 | 10 | 64.839534% | -0.996187 | -0.000385 | 0.007808 | 0.000374 | -0.009862 |
| SLV29May20C19.00 | CALL | 19.00 | $0.06 | $0.01 / 1,585 | $0.02 / 2,400 | 0 | 398 | 57.679104% | 0.003813 | -0.000434 | 0.007808 | 0.000374 | 0.000028 |
| SLV29May20P18.50 | PUT | 18.50 | | $4.05 / 40 | $4.10 / 57 | 0 | 0 | 59.716202% | -0.991869 | -0.000803 | 0.015297 | 0.000733 | -0.009570 |
| SLV29May20C18.50 | CALL | 18.50 | $0.03 | $0.01 / 6,252 | $0.02 / 1,977 | 0 | 771 | 52.972257% | 0.008131 | -0.000851 | 0.015297 | 0.000733 | 0.000059 |
| SLV29May20P18.00 | PUT | 18.00 | $4.02 | $3.55 / 50 | $3.60 / 30 | 0 | 0 | 54.358984% | -0.983435 | -0.001531 | 0.028370 | 0.001360 | -0.009249 |
| SLV29May20C18.00 | CALL | 18.00 | $0.07 | $0.01 / 4,399 | $0.02 / 1,642 | 0 | 1,529 | 48.056085% | 0.016565 | -0.001578 | 0.028370 | 0.001360 | 0.000120 |
| SLV29May20P17.50 | PUT | 17.50 | $3.13 | $3.05 / 307 | $3.10 / 13 | 0 | 20 | 48.738055% | -0.967868 | -0.002710 | 0.049549 | 0.002375 | -0.008877 |
| SLV29May20P17.00 | PUT | 17.00 | $2.63 | $2.58 / 182 | $2.61 / 272 | 0 | 2 | 47.638538% | -0.940863 | -0.004463 | 0.081032 | 0.003884 | -0.008422 |
| SLV29May20P16.50 | PUT | 16.50 | $2.35 | $2.10 / 182 | $2.13 / 244 | 0 | 3 | 44.485838% | -0.897095 | -0.006815 | 0.123289 | 0.005910 | -0.007850 |
| SLV29May20P16.00 | PUT | 16.00 | $1.89 | $1.63 / 182 | $1.66 / 261 | 0 | 24 | 41.040789% | -0.831257 | -0.009598 | 0.173275 | 0.008306 | -0.007124 |
| SLV29May20C12.50 | CALL | 12.50 | $1.98 | $1.95 / 18 | $1.99 / 13 | 0 | 63 | 34.930753% | 0.932662 | -0.005014 | 0.089656 | 0.004298 | 0.005977 |
| SLV29May20P12.00 | PUT | 12.00 | $0.02 | $0.02 / 1 | $0.03 / 2,650 | 0 | 357 | 47.517357% | -0.028593 | -0.002500 | 0.044982 | 0.002156 | -0.000224 |
| SLV29May20P11.50 | PUT | 11.50 | $0.03 | $0.01 / 2,100 | $0.02 / 2,100 | 0 | 228 | 51.615911% | -0.010032 | -0.001022 | 0.018388 | 0.000881 | -0.000078 |
| SLV29May20C11.50 | CALL | 11.50 | | $2.93 / 74 | $2.99 / 181 | 0 | 0 | 43.273289% | 0.989968 | -0.001052 | 0.018388 | 0.000881 | 0.005908 |
| SLV29May20C11.00 | CALL | 11.00 | $3.60 | $3.40 / 235 | $3.50 / 181 | 0 | 167 | 0.000000% | 0.997173 | -0.000360 | 0.005966 | 0.000286 | 0.005704 |
| SLV29May20C10.50 | CALL | 10.50 | $3.60 | $3.90 / 212 | $4.00 / 158 | 0 | 1 | 0.000000% | 0.999381 | -0.000110 | 0.001490 | 0.000071 | 0.005461 |
| SLV29May20P10.50 | PUT | 10.50 | $0.01 | | $0.01 / 2,359 | 0 | 31 | 64.914839% | -0.000619 | -0.000083 | 0.001490 | 0.000071 | -0.000005 |
| SLV29May20P10.00 | PUT | 10.00 | $0.01 | | $0.01 / 2,592 | 0 | 2,077 | 73.606433% | -0.000102 | -0.000015 | 0.000276 | 0.000013 | -0.000001 |
| SLV29May20C10.00 | CALL | 10.00 | $4.34 | $4.40 / 204 | $4.50 / 181 | 0 | 7 | 0.000000% | 0.999898 | -0.000041 | 0.000276 | 0.000013 | 0.005204 |
| SLV29May20C9.50 | CALL | 9.50 | | $4.90 / 204 | $5.00 / 182 | 0 | 0 | 0.000000% | 0.999988 | -0.000027 | 0.000036 | 0.000002 | 0.004945 |
| SLV29May20P9.50 | PUT | 9.50 | $0.03 | | $0.01 / 2,950 | 0 | 80 | 82.668574% | -0.000012 | -0.000002 | 0.000036 | 0.000002 | 0.000000 |
| SLV29May20C9.00 | CALL | 9.00 | | $5.40 / 178 | $5.50 / 158 | 0 | 0 | 0.000000% | 0.999999 | -0.000024 | 0.000003 | 0.000000 | 0.004685 |
| SLV29May20P9.00 | PUT | 9.00 | $0.01 | | $0.01 / 3,300 | 0 | 213 | 92.154059% | -0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| SLV29May20C8.50 | CALL | 8.50 | | $5.90 / 178 | $6.00 / 158 | 0 | 0 | 0.000000% | 1.000000 | -0.000022 | 0.000001 | 0.000000 | 0.004424 |
| SLV29May20P8.50 | PUT | 8.50 | $0.01 | | $0.01 / 3,350 | 0 | 36 | 102.129278% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C8.00 | CALL | 8.00 | | $6.40 / 178 | $6.50 / 158 | 0 | 0 | 0.000000% | 1.000000 | -0.000021 | 0.000001 | 0.000000 | 0.004164 |
| SLV29May20P8.00 | PUT | 8.00 | | | $0.01 / 3,382 | 0 | 0 | 112.660065% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20P7.50 | PUT | 7.50 | | | $0.01 / 3,382 | 0 | 0 | 123.833586% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.50 | CALL | 7.50 | | $6.90 / 178 | $7.00 / 158 | 0 | 0 | 0.000000% | 1.000000 | -0.000020 | 0.000001 | 0.000000 | 0.003904 |
| SLV29May20P7.00 | PUT | 7.00 | $0.01 | | $0.01 / 3,977 | 0 | 100 | 135.750823% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.00 | CALL | 7.00 | | $7.40 / 178 | $7.50 / 158 | 0 | 0 | 0.000000% | 1.000000 | -0.000018 | 0.000001 | 0.000000 | 0.003644 |
| SLV29May20C6.00 | CALL | 6.00 | | $8.40 / 178 | $8.50 / 158 | 0 | 0 | 0.000000% | 1.000000 | -0.000016 | 0.000001 | 0.000000 | 0.003123 |
| SLV29May20P6.00 | PUT | 6.00 | | | $0.01 / 4,440 | 0 | 0 | 162.339145% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C5.00 | CALL | 5.00 | | $9.40 / 178 | $9.50 / 158 | 0 | 0 | 0.000000% | 1.000000 | -0.000013 | 0.000001 | 0.000000 | 0.002603 |
| SLV29May20P5.00 | PUT | 5.00 | | | $0.01 / 4,447 | 0 | 0 | 193.820556% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C4.00 | CALL | 4.00 | | $10.40 / 178 | $10.50 / 158 | 0 | 0 | 0.000000% | 1.000000 | -0.000010 | 0.000001 | 0.000000 | 0.002082 |
| SLV29May20P4.00 | PUT | 4.00 | | | $0.01 / 4,447 | 0 | 0 | 232.577005% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |