SLV Option Chain
End of day data from May 15, 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 |
| SLV29May20P14.00 | PUT | 14.00 | $0.04 | $0.03 / 60 | $0.04 / 76 | 10,820 | 2,623 | 34.898768% | -0.119189 | -0.009229 | 0.143062 | 0.006256 | -0.000794 |
| SLV29May20C15.50 | CALL | 15.50 | $0.49 | $0.46 / 7 | $0.49 / 69 | 8,400 | 9,444 | 37.875876% | 0.518094 | -0.018508 | 0.286384 | 0.012523 | 0.003072 |
| SLV29May20C15.00 | CALL | 15.00 | $0.75 | $0.73 / 60 | $0.77 / 1 | 4,798 | 10,954 | 37.040070% | 0.659314 | -0.017037 | 0.263504 | 0.011522 | 0.003858 |
| SLV29May20C20.50 | CALL | 20.50 | $0.02 | $0.01 / 208 | $0.02 / 168 | 3,709 | 10 | 65.460476% | 0.001075 | -0.000167 | 0.002585 | 0.000113 | 0.000007 |
| SLV29May20C17.00 | CALL | 17.00 | $0.13 | $0.12 / 66 | $0.14 / 69 | 3,030 | 6,255 | 46.196915% | 0.162679 | -0.011416 | 0.176747 | 0.007729 | 0.000989 |
| SLV29May20C16.00 | CALL | 16.00 | $0.31 | $0.28 / 138 | $0.31 / 138 | 2,842 | 4,114 | 39.732544% | 0.378944 | -0.017663 | 0.273377 | 0.011954 | 0.002270 |
| SLV29May20P14.50 | PUT | 14.50 | $0.09 | $0.09 / 60 | $0.10 / 11 | 2,101 | 2,656 | 34.472764% | -0.215291 | -0.013554 | 0.210132 | 0.009188 | -0.001445 |
| SLV29May20P15.00 | PUT | 15.00 | $0.22 | $0.21 / 60 | $0.23 / 10 | 1,637 | 621 | 34.400357% | -0.340686 | -0.016993 | 0.263504 | 0.011522 | -0.002306 |
| SLV29May20C14.00 | CALL | 14.00 | $1.59 | $1.55 / 58 | $1.60 / 43 | 1,399 | 4,009 | 42.593227% | 0.880811 | -0.009270 | 0.143062 | 0.006256 | 0.004959 |
| SLV29May20C18.00 | CALL | 18.00 | $0.07 | $0.06 / 40 | $0.07 / 10 | 1,267 | 1,762 | 52.606579% | 0.052600 | -0.004983 | 0.077163 | 0.003374 | 0.000323 |
| SLV29May20C14.50 | CALL | 14.50 | $1.12 | $1.11 / 33 | $1.14 / 1 | 671 | 4,694 | 38.132789% | 0.784709 | -0.013596 | 0.210132 | 0.009188 | 0.004514 |
| SLV29May20C16.50 | CALL | 16.50 | $0.19 | $0.19 / 40 | $0.20 / 148 | 459 | 1,815 | 43.148642% | 0.257524 | -0.014983 | 0.231937 | 0.010142 | 0.001556 |
| SLV29May20P15.50 | PUT | 15.50 | $0.43 | $0.43 / 50 | $0.44 / 6 | 426 | 41 | 34.736094% | -0.481906 | -0.018463 | 0.286384 | 0.012523 | -0.003298 |
| SLV29May20C20.00 | CALL | 20.00 | $0.03 | $0.02 / 40 | $0.03 / 163 | 205 | 1,834 | 65.706709% | 0.002606 | -0.000374 | 0.005789 | 0.000253 | 0.000016 |
| SLV29May20C19.00 | CALL | 19.00 | $0.03 | $0.03 / 60 | $0.05 / 81 | 192 | 662 | 59.809393% | 0.013129 | -0.001567 | 0.024262 | 0.001061 | 0.000081 |
| SLV29May20P13.50 | PUT | 13.50 | $0.02 | $0.01 / 271 | $0.02 / 138 | 153 | 6,614 | 37.502633% | -0.056583 | -0.005274 | 0.081748 | 0.003575 | -0.000375 |
| SLV29May20P16.00 | PUT | 16.00 | $0.76 | $0.75 / 44 | $0.76 / 15 | 123 | 24 | 36.372360% | -0.621056 | -0.017617 | 0.273377 | 0.011954 | -0.004305 |
| SLV29May20C17.50 | CALL | 17.50 | $0.10 | $0.08 / 40 | $0.10 / 69 | 107 | 516 | 49.350580% | 0.095712 | -0.007888 | 0.122126 | 0.005340 | 0.000585 |
| SLV29May20C11.00 | CALL | 11.00 | $4.40 | $4.50 / 178 | $4.60 / 148 | 100 | 167 | 100.137654% | 0.999944 | -0.000042 | 0.000163 | 0.000007 | 0.004520 |
| SLV29May20P13.00 | PUT | 13.00 | $0.01 | $0.01 / 69 | $0.02 / 148 | 87 | 2,092 | 45.931277% | -0.022509 | -0.002481 | 0.038451 | 0.001681 | -0.000148 |
| SLV29May20C13.50 | CALL | 13.50 | $1.98 | $2.03 / 56 | $2.08 / 5 | 68 | 880 | 49.168106% | 0.943417 | -0.005313 | 0.081748 | 0.003575 | 0.005173 |
| SLV29May20C12.00 | CALL | 12.00 | $3.50 | $3.50 / 317 | $3.60 / 248 | 48 | 151 | 78.553996% | 0.998110 | -0.000314 | 0.004327 | 0.000189 | 0.004919 |
| SLV29May20C18.50 | CALL | 18.50 | $0.05 | $0.04 / 267 | $0.05 / 138 | 36 | 771 | 54.936096% | 0.027094 | -0.002901 | 0.044921 | 0.001964 | 0.000167 |
| SLV29May20C21.00 | CALL | 21.00 | $0.02 | $0.01 / 178 | $0.02 / 148 | 21 | 468 | 70.135224% | 0.000423 | -0.000071 | 0.001094 | 0.000048 | 0.000003 |
| SLV29May20C13.00 | CALL | 13.00 | $2.55 | $2.51 / 92 | $2.58 / 24 | 19 | 184 | 56.676130% | 0.977491 | -0.002518 | 0.038451 | 0.001681 | 0.005194 |
| SLV29May20P16.50 | PUT | 16.50 | $1.15 | $1.14 / 40 | $1.18 / 143 | 16 | 3 | 39.648974% | -0.742476 | -0.014935 | 0.231937 | 0.010142 | -0.005225 |
| SLV29May20P12.50 | PUT | 12.50 | $0.01 | $0.01 / 12 | $0.02 / 689 | 15 | 1,614 | 54.499532% | -0.007316 | -0.000940 | 0.014560 | 0.000637 | -0.000048 |
| SLV29May20P18.00 | PUT | 18.00 | $2.65 | $2.51 / 40 | $2.56 / 138 | 5 | 0 | 45.961442% | -0.947400 | -0.004931 | 0.077163 | 0.003374 | -0.007074 |
| SLV29May20C12.50 | CALL | 12.50 | $2.82 | $3.00 / 178 | $3.10 / 148 | 5 | 92 | 68.197731% | 0.992684 | -0.000976 | 0.014560 | 0.000637 | 0.005089 |
| SLV29May20C19.50 | CALL | 19.50 | $0.03 | $0.02 / 415 | $0.03 / 145 | 3 | 478 | 60.361071% | 0.006008 | -0.000790 | 0.012232 | 0.000535 | 0.000037 |
| SLV29May20P11.50 | PUT | 11.50 | $0.01 | | $0.01 / 532 | 2 | 1,804 | 68.103368% | -0.000376 | -0.000063 | 0.000980 | 0.000043 | -0.000002 |
| SLV29May20P12.00 | PUT | 12.00 | $0.01 | | $0.01 / 241 | 1 | 431 | 59.509791% | -0.001890 | -0.000279 | 0.004327 | 0.000189 | -0.000012 |
| SLV29May20P21.00 | PUT | 21.00 | | $5.45 / 40 | $5.55 / 148 | 0 | 0 | 51.090835% | -0.999577 | -0.000010 | 0.001094 | 0.000048 | -0.008627 |
| SLV29May20P20.50 | PUT | 20.50 | | $4.95 / 40 | $5.05 / 148 | 0 | 0 | 47.333838% | -0.998925 | -0.000108 | 0.002585 | 0.000113 | -0.008418 |
| SLV29May20P20.00 | PUT | 20.00 | | $4.45 / 40 | $4.55 / 148 | 0 | 0 | 43.469915% | -0.997394 | -0.000316 | 0.005789 | 0.000253 | -0.008203 |
| SLV29May20P19.50 | PUT | 19.50 | $5.35 | $3.95 / 178 | $4.05 / 148 | 0 | 20 | 39.482656% | -0.993992 | -0.000734 | 0.012232 | 0.000535 | -0.007976 |
| SLV29May20P19.00 | PUT | 19.00 | $4.90 | $3.45 / 178 | $3.55 / 148 | 0 | 10 | 35.365906% | -0.986871 | -0.001512 | 0.024262 | 0.001061 | -0.007727 |
| SLV29May20P18.50 | PUT | 18.50 | | $2.99 / 40 | $3.05 / 148 | 0 | 0 | 47.349205% | -0.972906 | -0.002848 | 0.044921 | 0.001964 | -0.007436 |
| SLV29May20P17.50 | PUT | 17.50 | $3.13 | $2.03 / 58 | $2.09 / 138 | 0 | 20 | 44.379992% | -0.904288 | -0.007837 | 0.122126 | 0.005340 | -0.006607 |
| SLV29May20P17.00 | PUT | 17.00 | $2.62 | $1.57 / 58 | $1.62 / 42 | 0 | 12 | 41.726258% | -0.837321 | -0.011367 | 0.176747 | 0.007729 | -0.005997 |
| SLV29May20C11.50 | CALL | 11.50 | | $4.00 / 178 | $4.10 / 148 | 0 | 0 | 89.179768% | 0.999624 | -0.000096 | 0.000980 | 0.000043 | 0.004723 |
| SLV29May20P11.00 | PUT | 11.00 | $0.01 | | $0.01 / 709 | 0 | 1,810 | 76.986149% | -0.000056 | -0.000011 | 0.000163 | 0.000007 | 0.000000 |
| SLV29May20C10.50 | CALL | 10.50 | $3.60 | $5.00 / 178 | $5.10 / 148 | 0 | 1 | 111.485050% | 0.999994 | -0.000031 | 0.000019 | 0.000001 | 0.004315 |
| SLV29May20P10.50 | PUT | 10.50 | $0.01 | | $0.01 / 713 | 0 | 31 | 86.204516% | -0.000006 | -0.000001 | 0.000019 | 0.000001 | 0.000000 |
| SLV29May20P10.00 | PUT | 10.00 | $0.01 | | $0.01 / 702 | 0 | 2,077 | 95.801102% | -0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| SLV29May20C10.00 | CALL | 10.00 | $4.52 | $5.50 / 132 | $5.60 / 148 | 0 | 7 | 123.283449% | 1.000000 | -0.000029 | 0.000002 | 0.000000 | 0.004109 |
| SLV29May20C9.50 | CALL | 9.50 | | $6.00 / 132 | $6.10 / 148 | 0 | 0 | 135.604991% | 1.000000 | -0.000027 | 0.000001 | 0.000000 | 0.003904 |
| SLV29May20P9.50 | PUT | 9.50 | $0.03 | | $0.01 / 702 | 0 | 80 | 105.832307% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C9.00 | CALL | 9.00 | $5.75 | $6.50 / 132 | $6.60 / 148 | 0 | 1 | 148.521751% | 1.000000 | -0.000026 | 0.000001 | 0.000000 | 0.003698 |
| SLV29May20P9.00 | PUT | 9.00 | $0.01 | | $0.01 / 1,053 | 0 | 213 | 116.354902% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C8.50 | CALL | 8.50 | | $7.00 / 132 | $7.10 / 148 | 0 | 0 | 162.117134% | 1.000000 | -0.000024 | 0.000001 | 0.000000 | 0.003493 |
| SLV29May20P8.50 | PUT | 8.50 | $0.01 | | $0.01 / 1,053 | 0 | 36 | 127.437016% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C8.00 | CALL | 8.00 | | $7.50 / 40 | $7.60 / 148 | 0 | 0 | 176.496646% | 1.000000 | -0.000023 | 0.000001 | 0.000000 | 0.003288 |
| SLV29May20P8.00 | PUT | 8.00 | | | $0.01 / 1,053 | 0 | 0 | 139.156904% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20P7.50 | PUT | 7.50 | | | $0.01 / 1,053 | 0 | 0 | 151.606320% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.50 | CALL | 7.50 | | $8.00 / 40 | $8.10 / 148 | 0 | 0 | 191.771665% | 1.000000 | -0.000022 | 0.000001 | 0.000000 | 0.003082 |
| SLV29May20P7.00 | PUT | 7.00 | $0.01 | | $0.01 / 1,053 | 0 | 100 | 164.897597% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C7.00 | CALL | 7.00 | | $8.50 / 40 | $8.60 / 148 | 0 | 0 | 208.090988% | 1.000000 | -0.000020 | 0.000001 | 0.000000 | 0.002877 |
| SLV29May20C6.00 | CALL | 6.00 | | $9.50 / 40 | $9.60 / 148 | 0 | 0 | 244.591785% | 1.000000 | -0.000017 | 0.000001 | 0.000000 | 0.002466 |
| SLV29May20P6.00 | PUT | 6.00 | | | $0.01 / 1,053 | 0 | 0 | 194.589169% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C5.00 | CALL | 5.00 | | $10.50 / 40 | $10.60 / 159 | 0 | 0 | 288.011935% | 1.000000 | -0.000014 | 0.000001 | 0.000000 | 0.002055 |
| SLV29May20P5.00 | PUT | 5.00 | | | $0.01 / 1,053 | 0 | 0 | 229.798042% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SLV29May20C4.00 | CALL | 4.00 | | $11.50 / 40 | $11.60 / 148 | 0 | 0 | 341.794320% | 1.000000 | -0.000012 | 0.000001 | 0.000000 | 0.001644 |
| SLV29May20P4.00 | PUT | 4.00 | | | $0.01 / 1,053 | 0 | 0 | 273.196022% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |