SLV Option Chain
End of day data from May 13, 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 |
| SLV29May20C15.50 | CALL | 15.50 | $0.13 | $0.13 / 83 | $0.14 / 1,580 | 911 | 7,848 | 35.909350% | 0.270975 | -0.013692 | 0.235901 | 0.010398 | 0.001732 |
| SLV29May20C15.00 | CALL | 15.00 | $0.25 | $0.23 / 1,039 | $0.25 / 1,039 | 869 | 9,724 | 33.772674% | 0.393499 | -0.015903 | 0.273931 | 0.012074 | 0.002493 |
| SLV29May20P14.00 | PUT | 14.00 | $0.19 | $0.17 / 1,580 | $0.19 / 2,196 | 662 | 2,088 | 32.094891% | -0.328357 | -0.014909 | 0.257395 | 0.011345 | -0.002373 |
| SLV29May20P13.00 | PUT | 13.00 | $0.05 | $0.03 / 2,263 | $0.05 / 3,014 | 600 | 2,094 | 37.087114% | -0.112736 | -0.007898 | 0.136289 | 0.006007 | -0.000801 |
| SLV29May20C14.50 | CALL | 14.50 | $0.43 | $0.43 / 5 | $0.44 / 40 | 417 | 4,485 | 32.933139% | 0.532263 | -0.016446 | 0.283186 | 0.012482 | 0.003335 |
| SLV29May20C18.00 | CALL | 18.00 | $0.02 | $0.01 / 2,500 | $0.02 / 2,590 | 233 | 1,534 | 49.563666% | 0.015433 | -0.001603 | 0.027638 | 0.001218 | 0.000101 |
| SLV29May20C14.00 | CALL | 14.00 | $0.74 | $0.73 / 150 | $0.74 / 16 | 229 | 4,124 | 32.964149% | 0.671643 | -0.014956 | 0.257395 | 0.011345 | 0.004147 |
| SLV29May20P15.00 | PUT | 15.00 | $0.66 | $0.67 / 40 | $0.69 / 430 | 222 | 286 | 32.551463% | -0.606501 | -0.015853 | 0.273931 | 0.012074 | -0.004493 |
| SLV29May20P12.00 | PUT | 12.00 | $0.02 | $0.01 / 3,217 | $0.02 / 3,037 | 119 | 355 | 47.041782% | -0.020614 | -0.002050 | 0.035377 | 0.001559 | -0.000145 |
| SLV29May20C13.50 | CALL | 13.50 | $1.03 | $1.13 / 159 | $1.16 / 124 | 66 | 840 | 36.199320% | 0.794226 | -0.011795 | 0.202800 | 0.008939 | 0.004814 |
| SLV29May20P14.50 | PUT | 14.50 | $0.36 | $0.36 / 845 | $0.38 / 1,315 | 37 | 1,733 | 31.397455% | -0.467737 | -0.016397 | 0.283186 | 0.012482 | -0.003418 |
| SLV29May20C16.00 | CALL | 16.00 | $0.07 | $0.07 / 2,178 | $0.08 / 4,721 | 34 | 3,930 | 37.878549% | 0.173933 | -0.010613 | 0.182869 | 0.008060 | 0.001120 |
| SLV29May20C12.00 | CALL | 12.00 | $2.43 | $2.56 / 6 | $2.61 / 178 | 33 | 124 | 56.476330% | 0.979386 | -0.002091 | 0.035377 | 0.001559 | 0.005444 |
| SLV29May20C16.50 | CALL | 16.50 | $0.05 | $0.04 / 3,127 | $0.05 / 6,363 | 28 | 1,799 | 40.461933% | 0.104289 | -0.007478 | 0.128863 | 0.005680 | 0.000675 |
| SLV29May20C17.00 | CALL | 17.00 | $0.03 | $0.03 / 2,276 | $0.04 / 8,431 | 21 | 6,110 | 44.996464% | 0.058590 | -0.004832 | 0.083269 | 0.003670 | 0.000381 |
| SLV29May20C13.00 | CALL | 13.00 | $1.56 | $1.59 / 159 | $1.62 / 124 | 20 | 202 | 41.046685% | 0.887264 | -0.007941 | 0.136289 | 0.006007 | 0.005253 |
| SLV29May20P13.50 | PUT | 13.50 | $0.09 | $0.07 / 2,166 | $0.09 / 2,160 | 13 | 6,515 | 33.592693% | -0.205774 | -0.011750 | 0.202800 | 0.008939 | -0.001473 |
| SLV29May20C12.50 | CALL | 12.50 | $2.09 | $2.06 / 58 | $2.11 / 10 | 10 | 63 | 46.658744% | 0.947209 | -0.004487 | 0.076693 | 0.003380 | 0.005449 |
| SLV29May20P12.50 | PUT | 12.50 | $0.03 | $0.02 / 1,300 | $0.03 / 9,035 | 8 | 1,510 | 42.381197% | -0.052791 | -0.004445 | 0.076693 | 0.003380 | -0.000373 |
| SLV29May20P11.00 | PUT | 11.00 | $0.01 | | $0.01 / 2,280 | 7 | 1,807 | 60.908620% | -0.001628 | -0.000217 | 0.003744 | 0.000165 | -0.000011 |
| SLV29May20C17.50 | CALL | 17.50 | $0.03 | $0.02 / 1,656 | $0.03 / 7,314 | 1 | 422 | 48.185118% | 0.030952 | -0.002885 | 0.049728 | 0.002192 | 0.000202 |
| SLV29May20P15.50 | PUT | 15.50 | $1.15 | $1.05 / 124 | $1.08 / 116 | 1 | 37 | 33.226950% | -0.729025 | -0.013640 | 0.235901 | 0.010398 | -0.005486 |
| SLV29May20C21.00 | CALL | 21.00 | $0.01 | | $0.01 / 2,662 | 0 | 419 | 73.802889% | 0.000086 | -0.000014 | 0.000246 | 0.000011 | 0.000001 |
| SLV29May20P21.00 | PUT | 21.00 | | $6.40 / 178 | $6.50 / 212 | 0 | 0 | 0.000000% | -0.999914 | 0.000056 | 0.000246 | 0.000011 | -0.009780 |
| SLV29May20C20.50 | CALL | 20.50 | $0.03 | | $0.01 / 2,259 | 0 | 10 | 69.676361% | 0.000227 | -0.000035 | 0.000609 | 0.000027 | 0.000002 |
| SLV29May20P20.50 | PUT | 20.50 | | $5.90 / 178 | $6.00 / 178 | 0 | 0 | 0.000000% | -0.999773 | 0.000034 | 0.000609 | 0.000027 | -0.009546 |
| SLV29May20P20.00 | PUT | 20.00 | | $5.40 / 178 | $5.50 / 178 | 0 | 0 | 0.000000% | -0.999423 | -0.000016 | 0.001444 | 0.000064 | -0.009311 |
| SLV29May20C20.00 | CALL | 20.00 | $0.01 | | $0.01 / 2,070 | 0 | 1,834 | 65.403493% | 0.000577 | -0.000084 | 0.001444 | 0.000064 | 0.000004 |
| SLV29May20P19.50 | PUT | 19.50 | $5.35 | $4.90 / 178 | $5.00 / 178 | 0 | 20 | 0.000000% | -0.998596 | -0.000124 | 0.003272 | 0.000144 | -0.009072 |
| SLV29May20C19.50 | CALL | 19.50 | $0.01 | $0.01 / 1,050 | $0.02 / 4,552 | 0 | 241 | 64.566528% | 0.001404 | -0.000190 | 0.003272 | 0.000144 | 0.000009 |
| SLV29May20P19.00 | PUT | 19.00 | $4.90 | $4.40 / 212 | $4.50 / 178 | 0 | 10 | 0.000000% | -0.996725 | -0.000345 | 0.007052 | 0.000311 | -0.008827 |
| SLV29May20C19.00 | CALL | 19.00 | $0.01 | $0.01 / 2,160 | $0.02 / 7,152 | 0 | 648 | 59.770537% | 0.003275 | -0.000409 | 0.007052 | 0.000311 | 0.000022 |
| SLV29May20P18.50 | PUT | 18.50 | | $3.90 / 212 | $4.00 / 178 | 0 | 0 | 0.000000% | -0.992709 | -0.000772 | 0.014385 | 0.000634 | -0.008568 |
| SLV29May20C18.50 | CALL | 18.50 | $0.03 | $0.01 / 2,160 | $0.02 / 7,290 | 0 | 771 | 54.778130% | 0.007291 | -0.000835 | 0.014385 | 0.000634 | 0.000048 |
| SLV29May20P18.00 | PUT | 18.00 | $4.02 | $3.40 / 212 | $3.50 / 188 | 0 | 0 | 0.000000% | -0.984567 | -0.001543 | 0.027638 | 0.001218 | -0.008282 |
| SLV29May20P17.50 | PUT | 17.50 | $3.13 | $2.93 / 188 | $2.98 / 10 | 0 | 20 | 31.275111% | -0.969048 | -0.002826 | 0.049728 | 0.002192 | -0.007948 |
| SLV29May20P17.00 | PUT | 17.00 | $2.62 | $2.46 / 124 | $2.48 / 112 | 0 | 12 | 38.768826% | -0.941410 | -0.004774 | 0.083269 | 0.003670 | -0.007536 |
| SLV29May20P16.50 | PUT | 16.50 | $2.35 | $1.97 / 124 | $2.00 / 160 | 0 | 3 | 37.189273% | -0.895711 | -0.007422 | 0.128863 | 0.005680 | -0.007009 |
| SLV29May20P16.00 | PUT | 16.00 | $1.53 | $1.50 / 124 | $1.52 / 24 | 0 | 24 | 34.836725% | -0.826067 | -0.010559 | 0.182869 | 0.008060 | -0.006332 |
| SLV29May20C11.50 | CALL | 11.50 | | $3.00 / 220 | $3.10 / 178 | 0 | 0 | 46.691763% | 0.993469 | -0.000795 | 0.013053 | 0.000575 | 0.005310 |
| SLV29May20P11.50 | PUT | 11.50 | $0.01 | $0.01 / 1,100 | $0.02 / 2,500 | 0 | 235 | 55.776401% | -0.006531 | -0.000757 | 0.013053 | 0.000575 | -0.000046 |
| SLV29May20C11.00 | CALL | 11.00 | $3.60 | $3.50 / 264 | $3.60 / 178 | 0 | 167 | 54.531890% | 0.998372 | -0.000254 | 0.003744 | 0.000165 | 0.005112 |
| SLV29May20C10.50 | CALL | 10.50 | $3.60 | $4.00 / 267 | $4.10 / 178 | 0 | 1 | 62.657423% | 0.999692 | -0.000082 | 0.000807 | 0.000036 | 0.004888 |
| SLV29May20P10.50 | PUT | 10.50 | $0.01 | | $0.01 / 2,662 | 0 | 31 | 69.741133% | -0.000308 | -0.000047 | 0.000807 | 0.000036 | -0.000002 |
| SLV29May20P10.00 | PUT | 10.00 | $0.01 | | $0.01 / 2,850 | 0 | 2,077 | 78.913639% | -0.000043 | -0.000007 | 0.000126 | 0.000006 | 0.000000 |
| SLV29May20C10.00 | CALL | 10.00 | $4.52 | $4.50 / 264 | $4.60 / 178 | 0 | 7 | 71.113367% | 0.999957 | -0.000041 | 0.000126 | 0.000006 | 0.004657 |
| SLV29May20C9.50 | CALL | 9.50 | | $5.00 / 212 | $5.10 / 178 | 0 | 0 | 79.946268% | 0.999996 | -0.000033 | 0.000014 | 0.000001 | 0.004424 |
| SLV29May20P9.50 | PUT | 9.50 | $0.03 | | $0.01 / 3,300 | 0 | 80 | 88.477133% | -0.000004 | -0.000001 | 0.000014 | 0.000001 | 0.000000 |
| SLV29May20C9.00 | CALL | 9.00 | | $5.50 / 212 | $5.60 / 178 | 0 | 0 | 89.206690% | 1.000000 | -0.000030 | 0.000001 | 0.000000 | 0.004192 |
| SLV29May20P9.00 | PUT | 9.00 | $0.01 | | $0.01 / 3,350 | 0 | 213 | 98.494442% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C8.50 | CALL | 8.50 | | $6.00 / 212 | $6.10 / 178 | 0 | 0 | 98.958892% | 1.000000 | -0.000029 | 0.000001 | 0.000000 | 0.003959 |
| SLV29May20P8.50 | PUT | 8.50 | $0.01 | | $0.01 / 5,179 | 0 | 36 | 109.022442% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C8.00 | CALL | 8.00 | | $6.50 / 212 | $6.60 / 178 | 0 | 0 | 109.270462% | 1.000000 | -0.000027 | 0.000001 | 0.000000 | 0.003726 |
| SLV29May20P8.00 | PUT | 8.00 | | | $0.01 / 5,179 | 0 | 0 | 120.144728% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20P7.50 | PUT | 7.50 | | | $0.01 / 5,179 | 0 | 0 | 131.947245% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.50 | CALL | 7.50 | | $7.00 / 212 | $7.10 / 178 | 0 | 0 | 120.223514% | 1.000000 | -0.000025 | 0.000001 | 0.000000 | 0.003493 |
| SLV29May20P7.00 | PUT | 7.00 | $0.01 | | $0.01 / 5,179 | 0 | 100 | 144.534695% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.00 | CALL | 7.00 | | $7.50 / 212 | $7.60 / 178 | 0 | 0 | 131.917760% | 1.000000 | -0.000024 | 0.000001 | 0.000000 | 0.003260 |
| SLV29May20C6.00 | CALL | 6.00 | | $8.50 / 212 | $8.60 / 178 | 0 | 0 | 158.020536% | 1.000000 | -0.000020 | 0.000001 | 0.000000 | 0.002794 |
| SLV29May20P6.00 | PUT | 6.00 | | | $0.01 / 5,179 | 0 | 0 | 172.622385% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C5.00 | CALL | 5.00 | | $9.50 / 212 | $9.60 / 178 | 0 | 0 | 188.957035% | 1.000000 | -0.000017 | 0.000001 | 0.000000 | 0.002329 |
| SLV29May20P5.00 | PUT | 5.00 | | | $0.01 / 5,179 | 0 | 0 | 205.886490% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C4.00 | CALL | 4.00 | | $10.50 / 212 | $10.60 / 178 | 0 | 0 | 227.031292% | 1.000000 | -0.000013 | 0.000001 | 0.000000 | 0.001863 |
| SLV29May20P4.00 | PUT | 4.00 | | | $0.01 / 5,179 | 0 | 0 | 246.841091% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |