SLV Option Chain
End of day data from May 12, 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 |
| SLV29May20C14.00 | CALL | 14.00 | $0.67 | $0.64 / 174 | $0.67 / 112 | 1,866 | 2,903 | 31.803144% | 0.641167 | -0.014665 | 0.264518 | 0.011979 | 0.004170 |
| SLV29May20C15.00 | CALL | 15.00 | $0.20 | $0.20 / 655 | $0.22 / 994 | 1,051 | 9,475 | 33.406827% | 0.365662 | -0.014760 | 0.266221 | 0.012056 | 0.002438 |
| SLV29May20C15.50 | CALL | 15.50 | $0.11 | $0.11 / 790 | $0.13 / 2,005 | 896 | 7,635 | 35.755844% | 0.248759 | -0.012438 | 0.224340 | 0.010160 | 0.001672 |
| SLV29May20C16.00 | CALL | 16.00 | $0.07 | $0.06 / 772 | $0.07 / 1,210 | 813 | 3,491 | 37.360451% | 0.157979 | -0.009469 | 0.170797 | 0.007735 | 0.001069 |
| SLV29May20C14.50 | CALL | 14.50 | $0.36 | $0.37 / 499 | $0.39 / 365 | 780 | 4,148 | 32.126466% | 0.501208 | -0.015656 | 0.282385 | 0.012788 | 0.003305 |
| SLV29May20P14.50 | PUT | 14.50 | $0.43 | $0.43 / 421 | $0.46 / 1,064 | 316 | 1,507 | 32.126466% | -0.498792 | -0.015656 | 0.282385 | 0.012788 | -0.003845 |
| SLV29May20C20.00 | CALL | 20.00 | $0.01 | | $0.01 / 1,956 | 250 | 1,584 | 64.913790% | 0.000514 | -0.000072 | 0.001290 | 0.000058 | 0.000004 |
| SLV29May20C19.00 | CALL | 19.00 | $0.01 | $0.01 / 840 | $0.02 / 1,967 | 250 | 398 | 59.532324% | 0.002902 | -0.000348 | 0.006284 | 0.000285 | 0.000020 |
| SLV29May20P14.00 | PUT | 14.00 | $0.21 | $0.21 / 590 | $0.23 / 584 | 248 | 2,002 | 31.803144% | -0.358833 | -0.014665 | 0.264518 | 0.011979 | -0.002734 |
| SLV29May20C19.50 | CALL | 19.50 | $0.01 | $0.01 / 25 | $0.01 / 1,956 | 225 | 16 | 60.625095% | 0.001247 | -0.000162 | 0.002917 | 0.000132 | 0.000009 |
| SLV29May20P15.00 | PUT | 15.00 | $0.76 | $0.76 / 124 | $0.79 / 401 | 159 | 279 | 33.406827% | -0.634338 | -0.014760 | 0.266221 | 0.012056 | -0.004960 |
| SLV29May20C16.50 | CALL | 16.50 | $0.04 | $0.04 / 798 | $0.05 / 2,474 | 126 | 1,805 | 41.173828% | 0.093884 | -0.006575 | 0.118600 | 0.005371 | 0.000639 |
| SLV29May20P13.00 | PUT | 13.00 | $0.04 | $0.04 / 898 | $0.05 / 2,776 | 120 | 1,998 | 35.246998% | -0.131615 | -0.008373 | 0.151023 | 0.006839 | -0.000985 |
| SLV29May20P13.50 | PUT | 13.50 | $0.08 | $0.09 / 850 | $0.10 / 1,000 | 89 | 6,512 | 32.364952% | -0.231727 | -0.011966 | 0.215834 | 0.009774 | -0.001748 |
| SLV29May20C13.00 | CALL | 13.00 | $1.61 | $1.47 / 112 | $1.50 / 112 | 60 | 237 | 36.230004% | 0.868385 | -0.008373 | 0.151023 | 0.006839 | 0.005426 |
| SLV29May20C12.00 | CALL | 12.00 | $2.43 | $2.42 / 42 | $2.48 / 105 | 29 | 123 | 44.230319% | 0.973605 | -0.002400 | 0.043293 | 0.001961 | 0.005723 |
| SLV29May20P15.50 | PUT | 15.50 | $1.11 | $1.16 / 124 | $1.19 / 117 | 18 | 19 | 34.612919% | -0.751241 | -0.012438 | 0.224340 | 0.010160 | -0.005971 |
| SLV29May20C17.00 | CALL | 17.00 | $0.02 | $0.02 / 1,200 | $0.03 / 1,944 | 16 | 6,100 | 42.526344% | 0.052376 | -0.004200 | 0.075751 | 0.003431 | 0.000358 |
| SLV29May20P17.00 | PUT | 17.00 | $2.62 | $2.55 / 166 | $2.62 / 132 | 10 | 2 | 40.806117% | -0.947624 | -0.004200 | 0.075751 | 0.003431 | -0.008026 |
| SLV29May20P12.50 | PUT | 12.50 | $0.03 | $0.02 / 900 | $0.03 / 2,829 | 10 | 1,509 | 39.552571% | -0.064314 | -0.004935 | 0.089014 | 0.004031 | -0.000478 |
| SLV29May20P11.50 | PUT | 11.50 | $0.01 | | $0.01 / 117 | 10 | 228 | 49.503576% | -0.008858 | -0.000941 | 0.016967 | 0.000768 | -0.000065 |
| SLV29May20C18.00 | CALL | 18.00 | $0.02 | $0.01 / 1,100 | $0.02 / 1,950 | 5 | 1,529 | 49.649232% | 0.013683 | -0.001373 | 0.024766 | 0.001122 | 0.000094 |
| SLV29May20C13.50 | CALL | 13.50 | $1.06 | $1.02 / 123 | $1.05 / 112 | 5 | 838 | 32.986644% | 0.768273 | -0.011966 | 0.215834 | 0.009774 | 0.004909 |
| SLV29May20P12.00 | PUT | 12.00 | $0.02 | $0.01 / 950 | $0.02 / 1,950 | 3 | 357 | 44.230319% | -0.026395 | -0.002400 | 0.043293 | 0.001961 | -0.000195 |
| SLV29May20C12.50 | CALL | 12.50 | $1.94 | $1.94 / 56 | $1.99 / 115 | 2 | 63 | 41.080773% | 0.935686 | -0.004935 | 0.089014 | 0.004031 | 0.005686 |
| SLV29May20P16.00 | PUT | 16.00 | $1.53 | $1.61 / 124 | $1.64 / 116 | 1 | 24 | 36.544074% | -0.842021 | -0.009469 | 0.170797 | 0.007735 | -0.006821 |
| SLV29May20C10.00 | CALL | 10.00 | $4.52 | $4.40 / 169 | $4.50 / 136 | 1 | 7 | 79.917743% | 0.999928 | -0.000011 | 0.000207 | 0.000009 | 0.004931 |
| SLV29May20C21.00 | CALL | 21.00 | $0.01 | | $0.01 / 2,339 | 0 | 419 | 73.057392% | 0.000078 | -0.000012 | 0.000222 | 0.000010 | 0.000001 |
| SLV29May20P21.00 | PUT | 21.00 | | $6.50 / 190 | $6.60 / 115 | 0 | 0 | 0.000000% | -0.999922 | -0.000012 | 0.000222 | 0.000010 | -0.010356 |
| SLV29May20C20.50 | CALL | 20.50 | $0.03 | $0.01 / 250 | $0.01 / 1,981 | 0 | 10 | 69.056221% | 0.000204 | -0.000030 | 0.000546 | 0.000025 | 0.000001 |
| SLV29May20P20.50 | PUT | 20.50 | | $6.00 / 190 | $6.10 / 115 | 0 | 0 | 0.000000% | -0.999796 | -0.000030 | 0.000546 | 0.000025 | -0.010108 |
| SLV29May20P20.00 | PUT | 20.00 | | $5.50 / 190 | $5.60 / 105 | 0 | 0 | 0.000000% | -0.999486 | -0.000072 | 0.001290 | 0.000058 | -0.009859 |
| SLV29May20P19.50 | PUT | 19.50 | $5.35 | $5.00 / 190 | $5.15 / 115 | 0 | 20 | 60.625095% | -0.998753 | -0.000162 | 0.002917 | 0.000132 | -0.009608 |
| SLV29May20P19.00 | PUT | 19.00 | $4.90 | $4.50 / 190 | $4.65 / 115 | 0 | 10 | 56.172676% | -0.997098 | -0.000348 | 0.006284 | 0.000285 | -0.009350 |
| SLV29May20P18.50 | PUT | 18.50 | | $4.05 / 40 | $4.15 / 115 | 0 | 0 | 63.060784% | -0.993545 | -0.000712 | 0.012841 | 0.000582 | -0.009079 |
| SLV29May20C18.50 | CALL | 18.50 | $0.03 | $0.01 / 1,200 | $0.02 / 1,965 | 0 | 771 | 54.698690% | 0.006455 | -0.000712 | 0.012841 | 0.000582 | 0.000045 |
| SLV29May20P18.00 | PUT | 18.00 | $4.02 | $3.55 / 110 | $3.65 / 125 | 0 | 0 | 57.484982% | -0.986317 | -0.001373 | 0.024766 | 0.001122 | -0.008783 |
| SLV29May20P17.50 | PUT | 17.50 | $3.13 | $3.05 / 110 | $3.15 / 125 | 0 | 20 | 51.630813% | -0.972471 | -0.002486 | 0.044840 | 0.002031 | -0.008441 |
| SLV29May20C17.50 | CALL | 17.50 | $0.07 | $0.01 / 1,990 | $0.02 / 105 | 0 | 422 | 44.365886% | 0.027529 | -0.002486 | 0.044840 | 0.002031 | 0.000189 |
| SLV29May20P16.50 | PUT | 16.50 | $2.35 | $2.09 / 124 | $2.12 / 134 | 0 | 3 | 40.076086% | -0.906116 | -0.006575 | 0.118600 | 0.005371 | -0.007498 |
| SLV29May20C11.50 | CALL | 11.50 | | $2.91 / 120 | $2.98 / 115 | 0 | 0 | 49.503576% | 0.991142 | -0.000941 | 0.016967 | 0.000768 | 0.005606 |
| SLV29May20P11.00 | PUT | 11.00 | $0.02 | | $0.01 / 1,956 | 0 | 1,807 | 57.836497% | -0.002359 | -0.000289 | 0.005212 | 0.000236 | -0.000017 |
| SLV29May20C11.00 | CALL | 11.00 | $3.60 | $3.40 / 166 | $3.50 / 132 | 0 | 167 | 61.508063% | 0.997641 | -0.000289 | 0.005212 | 0.000236 | 0.005407 |
| SLV29May20C10.50 | CALL | 10.50 | $3.60 | $3.90 / 168 | $4.00 / 134 | 0 | 1 | 70.544380% | 0.999518 | -0.000067 | 0.001215 | 0.000055 | 0.005175 |
| SLV29May20P10.50 | PUT | 10.50 | $0.01 | | $0.01 / 2,339 | 0 | 31 | 66.442903% | -0.000482 | -0.000067 | 0.001215 | 0.000055 | -0.000004 |
| SLV29May20P10.00 | PUT | 10.00 | $0.01 | | $0.01 / 2,349 | 0 | 2,077 | 75.376816% | -0.000072 | -0.000011 | 0.000207 | 0.000009 | -0.000001 |
| SLV29May20C9.50 | CALL | 9.50 | | $4.90 / 167 | $5.00 / 134 | 0 | 0 | 89.683717% | 0.999992 | -0.000001 | 0.000025 | 0.000001 | 0.004685 |
| SLV29May20P9.50 | PUT | 9.50 | $0.03 | | $0.01 / 2,349 | 0 | 80 | 84.689941% | -0.000008 | -0.000001 | 0.000025 | 0.000001 | 0.000000 |
| SLV29May20C9.00 | CALL | 9.00 | | $5.40 / 145 | $5.50 / 115 | 0 | 0 | 99.901722% | 0.999999 | 0.000000 | 0.000002 | 0.000000 | 0.004438 |
| SLV29May20P9.00 | PUT | 9.00 | $0.01 | | $0.01 / 2,349 | 0 | 213 | 94.438126% | -0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV29May20C8.50 | CALL | 8.50 | | $5.90 / 145 | $6.00 / 115 | 0 | 0 | 110.646121% | 1.000000 | 0.000000 | 0.000001 | 0.000000 | 0.004192 |
| SLV29May20P8.50 | PUT | 8.50 | $0.01 | | $0.01 / 5,112 | 0 | 36 | 104.689963% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20P8.00 | PUT | 8.00 | | | $0.01 / 5,112 | 0 | 0 | 115.511020% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C8.00 | CALL | 8.00 | | $6.40 / 145 | $6.50 / 115 | 0 | 0 | 121.987598% | 1.000000 | 0.000000 | 0.000001 | 0.000000 | 0.003945 |
| SLV29May20P7.50 | PUT | 7.50 | | | $0.01 / 5,112 | 0 | 0 | 126.994298% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.50 | CALL | 7.50 | | $6.90 / 145 | $7.00 / 115 | 0 | 0 | 134.019880% | 1.000000 | 0.000000 | 0.000001 | 0.000000 | 0.003699 |
| SLV29May20P7.00 | PUT | 7.00 | $0.01 | | $0.01 / 4,558 | 0 | 100 | 139.242565% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.00 | CALL | 7.00 | | $7.40 / 145 | $7.50 / 115 | 0 | 0 | 146.852102% | 1.000000 | 0.000000 | 0.000001 | 0.000000 | 0.003452 |
| SLV29May20C6.00 | CALL | 6.00 | | $8.40 / 145 | $8.50 / 115 | 0 | 0 | 175.479868% | 1.000000 | 0.000000 | 0.000001 | 0.000000 | 0.002959 |
| SLV29May20P6.00 | PUT | 6.00 | | | $0.01 / 5,106 | 0 | 0 | 166.559666% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C5.00 | CALL | 5.00 | | $9.40 / 145 | $9.50 / 115 | 0 | 0 | 209.393934% | 1.000000 | 0.000000 | 0.000001 | 0.000000 | 0.002466 |
| SLV29May20P5.00 | PUT | 5.00 | | | $0.01 / 5,112 | 0 | 0 | 198.908970% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C4.00 | CALL | 4.00 | | $10.40 / 145 | $10.50 / 115 | 0 | 0 | 251.177472% | 1.000000 | 0.000000 | 0.000001 | 0.000000 | 0.001973 |
| SLV29May20P4.00 | PUT | 4.00 | | | $0.01 / 5,112 | 0 | 0 | 238.733043% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |