SLV Option Chain
End of day data from May 27, 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 |
SLV29May20C16.00 | CALL | 16.00 | $0.26 | $0.24 / 270 | $0.27 / 131 | 10,732 | 9,226 | 27.329134% | 0.604817 | -0.043542 | 0.568035 | 0.005644 | 0.000774 |
SLV29May20C16.50 | CALL | 16.50 | $0.07 | $0.06 / 897 | $0.07 / 50 | 5,939 | 31,492 | 31.579910% | 0.319930 | -0.040419 | 0.527450 | 0.005240 | 0.000414 |
SLV29May20C15.50 | CALL | 15.50 | $0.68 | $0.65 / 200 | $0.68 / 39 | 2,848 | 7,612 | 38.707958% | 0.846814 | -0.026757 | 0.348762 | 0.003465 | 0.001066 |
SLV29May20C17.00 | CALL | 17.00 | $0.01 | $0.01 / 2,184 | $0.02 / 49 | 2,325 | 16,420 | 36.342573% | 0.119056 | -0.022483 | 0.293432 | 0.002915 | 0.000155 |
SLV29May20C15.00 | CALL | 15.00 | $1.13 | $1.12 / 132 | $1.17 / 9 | 2,208 | 11,735 | 40.280815% | 0.964441 | -0.008892 | 0.115470 | 0.001147 | 0.001185 |
SLV29May20P15.50 | PUT | 15.50 | $0.02 | $0.02 / 1,809 | $0.03 / 989 | 1,842 | 5,336 | 36.335754% | -0.153186 | -0.026707 | 0.348762 | 0.003465 | -0.000208 |
SLV29May20P16.00 | PUT | 16.00 | $0.12 | $0.11 / 60 | $0.12 / 1 | 1,785 | 6,465 | 31.981344% | -0.395183 | -0.043490 | 0.568035 | 0.005644 | -0.000541 |
SLV29May20C18.00 | CALL | 18.00 | $0.01 | | $0.01 / 1,200 | 728 | 6,783 | 61.743678% | 0.005501 | -0.001779 | 0.023221 | 0.000231 | 0.000007 |
SLV29May20C14.00 | CALL | 14.00 | $2.15 | $2.11 / 112 | $2.17 / 106 | 441 | 3,201 | 72.659054% | 0.999720 | -0.000163 | 0.001533 | 0.000015 | 0.001150 |
SLV29May20P16.50 | PUT | 16.50 | $0.42 | $0.41 / 31 | $0.44 / 210 | 268 | 1,458 | 36.884352% | -0.680070 | -0.040366 | 0.527450 | 0.005240 | -0.000942 |
SLV29May20C14.50 | CALL | 14.50 | $1.64 | $1.61 / 113 | $1.66 / 15 | 113 | 2,877 | 62.415543% | 0.995513 | -0.001530 | 0.019364 | 0.000192 | 0.001186 |
SLV29May20P15.00 | PUT | 15.00 | $0.01 | $0.01 / 1 | $0.01 / 15 | 45 | 5,942 | 46.510617% | -0.035559 | -0.008843 | 0.115470 | 0.001147 | -0.000048 |
SLV29May20C17.50 | CALL | 17.50 | $0.01 | | $0.01 / 100 | 32 | 1,636 | 48.129822% | 0.030679 | -0.007833 | 0.102244 | 0.001016 | 0.000040 |
SLV29May20P18.00 | PUT | 18.00 | $1.82 | $1.84 / 72 | $1.90 / 66 | 19 | 54 | 78.739108% | -0.994499 | -0.001721 | 0.023221 | 0.000231 | -0.001472 |
SLV29May20P18.50 | PUT | 18.50 | $2.32 | $2.33 / 108 | $2.40 / 113 | 9 | 24 | 90.818245% | -0.999303 | -0.000213 | 0.003563 | 0.000035 | -0.001520 |
SLV29May20C13.50 | CALL | 13.50 | $2.64 | $2.60 / 172 | $2.67 / 74 | 7 | 766 | 89.965765% | 0.999992 | -0.000048 | 0.000053 | 0.000001 | 0.001110 |
SLV29May20P14.50 | PUT | 14.50 | $0.01 | | $0.01 / 2,077 | 5 | 2,834 | 63.457726% | -0.004487 | -0.001483 | 0.019364 | 0.000192 | -0.000006 |
SLV29May20P17.00 | PUT | 17.00 | $0.85 | $0.86 / 252 | $0.90 / 250 | 2 | 235 | 48.328455% | -0.880944 | -0.022428 | 0.293432 | 0.002915 | -0.001242 |
SLV29May20P14.00 | PUT | 14.00 | $0.01 | | $0.01 / 2,654 | 1 | 11,286 | 80.393605% | -0.000280 | -0.000117 | 0.001533 | 0.000015 | 0.000000 |
SLV29May20C13.00 | CALL | 13.00 | $3.10 | $3.10 / 202 | $3.20 / 233 | 1 | 169 | 121.342039% | 1.000000 | -0.000042 | 0.000001 | 0.000000 | 0.001068 |
SLV29May20P23.50 | PUT | 23.50 | | $7.30 / 140 | $7.40 / 81 | 0 | 0 | 186.078022% | -1.000000 | 0.000076 | 0.000001 | 0.000000 | -0.001931 |
SLV29May20C23.50 | CALL | 23.50 | | | $0.01 / 3,711 | 0 | 0 | 176.106849% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C23.00 | CALL | 23.00 | | | $0.01 / 3,711 | 0 | 0 | 167.454784% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20P23.00 | PUT | 23.00 | | $6.80 / 133 | $6.90 / 81 | 0 | 0 | 177.057899% | -1.000000 | 0.000074 | 0.000001 | 0.000000 | -0.001890 |
SLV29May20C22.50 | CALL | 22.50 | | | $0.01 / 3,711 | 0 | 0 | 158.536126% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20P22.50 | PUT | 22.50 | | $6.30 / 133 | $6.40 / 81 | 0 | 0 | 167.757004% | -1.000000 | 0.000073 | 0.000001 | 0.000000 | -0.001849 |
SLV29May20C22.00 | CALL | 22.00 | | | $0.01 / 3,711 | 0 | 0 | 149.337791% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20P22.00 | PUT | 22.00 | | $5.80 / 133 | $5.90 / 81 | 0 | 0 | 158.155220% | -1.000000 | 0.000071 | 0.000001 | 0.000000 | -0.001808 |
SLV29May20C21.00 | CALL | 21.00 | $0.02 | | $0.01 / 3,705 | 0 | 368 | 129.989923% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20P21.00 | PUT | 21.00 | | $4.80 / 187 | $4.90 / 81 | 0 | 0 | 137.949458% | -1.000000 | 0.000068 | 0.000001 | 0.000000 | -0.001726 |
SLV29May20P20.50 | PUT | 20.50 | | $4.30 / 187 | $4.40 / 81 | 0 | 0 | 127.287872% | -1.000000 | 0.000066 | 0.000001 | 0.000000 | -0.001685 |
SLV29May20C20.50 | CALL | 20.50 | $0.02 | | $0.01 / 3,705 | 0 | 3,722 | 119.792864% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C20.00 | CALL | 20.00 | $0.01 | | $0.01 / 3,607 | 0 | 2,222 | 109.196661% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
SLV29May20P20.00 | PUT | 20.00 | | $3.80 / 187 | $3.90 / 81 | 0 | 0 | 116.195776% | -1.000000 | 0.000065 | 0.000002 | 0.000000 | -0.001644 |
SLV29May20C19.50 | CALL | 19.50 | $0.01 | | $0.01 / 3,254 | 0 | 743 | 98.159875% | 0.000004 | -0.000002 | 0.000029 | 0.000000 | 0.000000 |
SLV29May20P19.50 | PUT | 19.50 | $5.35 | $3.30 / 187 | $3.40 / 81 | 0 | 10 | 104.638326% | -0.999996 | 0.000061 | 0.000029 | 0.000000 | -0.001603 |
SLV29May20C19.00 | CALL | 19.00 | $0.01 | | $0.01 / 2,801 | 0 | 724 | 86.626941% | 0.000064 | -0.000029 | 0.000381 | 0.000004 | 0.000000 |
SLV29May20P19.00 | PUT | 19.00 | $3.10 | $2.84 / 56 | $2.90 / 99 | 0 | 10 | 107.892581% | -0.999936 | 0.000032 | 0.000381 | 0.000004 | -0.001562 |
SLV29May20C18.50 | CALL | 18.50 | $0.02 | | $0.01 / 2,329 | 0 | 2,315 | 74.523217% | 0.000697 | -0.000273 | 0.003563 | 0.000035 | 0.000001 |
SLV29May20P17.50 | PUT | 17.50 | $1.52 | $1.33 / 102 | $1.40 / 48 | 0 | 276 | 60.347611% | -0.969321 | -0.007777 | 0.102244 | 0.001016 | -0.001398 |
SLV29May20P13.50 | PUT | 13.50 | $0.01 | | $0.01 / 3,005 | 0 | 6,619 | 97.512534% | -0.000008 | -0.000004 | 0.000053 | 0.000001 | 0.000000 |
SLV29May20P13.00 | PUT | 13.00 | $0.01 | | $0.01 / 3,605 | 0 | 2,116 | 114.938414% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20P12.50 | PUT | 12.50 | $0.01 | | $0.01 / 3,705 | 0 | 1,625 | 132.778058% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C12.50 | CALL | 12.50 | $3.44 | $3.60 / 133 | $3.70 / 140 | 0 | 82 | 140.078088% | 1.000000 | -0.000040 | 0.000001 | 0.000000 | 0.001027 |
SLV29May20P12.00 | PUT | 12.00 | $0.01 | | $0.01 / 3,705 | 0 | 452 | 151.123140% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C12.00 | CALL | 12.00 | $4.28 | $4.10 / 198 | $4.20 / 233 | 0 | 197 | 159.324846% | 1.000000 | -0.000039 | 0.000001 | 0.000000 | 0.000986 |
SLV29May20P11.50 | PUT | 11.50 | $0.01 | | $0.01 / 3,705 | 0 | 1,804 | 170.056811% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C11.50 | CALL | 11.50 | $4.80 | $4.60 / 133 | $4.70 / 133 | 0 | 1 | 179.180230% | 1.000000 | -0.000037 | 0.000001 | 0.000000 | 0.000945 |
SLV29May20P11.00 | PUT | 11.00 | $0.01 | | $0.01 / 3,705 | 0 | 1,810 | 189.670872% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C11.00 | CALL | 11.00 | $4.40 | $5.10 / 133 | $5.20 / 144 | 0 | 119 | 199.736640% | 1.000000 | -0.000036 | 0.000001 | 0.000000 | 0.000904 |
SLV29May20C10.50 | CALL | 10.50 | $3.60 | $5.60 / 124 | $5.70 / 133 | 0 | 1 | 221.094315% | 1.000000 | -0.000034 | 0.000001 | 0.000000 | 0.000863 |
SLV29May20P10.50 | PUT | 10.50 | $0.01 | | $0.01 / 3,705 | 0 | 31 | 210.052696% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C10.00 | CALL | 10.00 | $6.22 | $6.10 / 124 | $6.20 / 133 | 0 | 9 | 243.355570% | 1.000000 | -0.000032 | 0.000001 | 0.000000 | 0.000822 |
SLV29May20P10.00 | PUT | 10.00 | $0.01 | | $0.01 / 3,705 | 0 | 2,077 | 231.307348% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20P9.50 | PUT | 9.50 | $0.03 | | $0.01 / 1,575 | 0 | 80 | 253.547110% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C9.50 | CALL | 9.50 | | $6.60 / 124 | $6.70 / 140 | 0 | 0 | 266.647015% | 1.000000 | -0.000031 | 0.000001 | 0.000000 | 0.000781 |
SLV29May20P9.00 | PUT | 9.00 | $0.01 | | $0.01 / 1,575 | 0 | 213 | 276.897973% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C9.00 | CALL | 9.00 | $5.75 | $7.10 / 124 | $7.20 / 124 | 0 | 1 | 291.098869% | 1.000000 | -0.000029 | 0.000001 | 0.000000 | 0.000740 |
SLV29May20C8.50 | CALL | 8.50 | | $7.60 / 100 | $7.70 / 100 | 0 | 0 | 316.870473% | 1.000000 | -0.000027 | 0.000001 | 0.000000 | 0.000699 |
SLV29May20P8.50 | PUT | 8.50 | $0.01 | | $0.01 / 1,575 | 0 | 36 | 301.510331% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20P8.00 | PUT | 8.00 | | | $0.01 / 1,575 | 0 | 0 | 327.554756% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C8.00 | CALL | 8.00 | | $8.10 / 100 | $8.20 / 100 | 0 | 0 | 344.139763% | 1.000000 | -0.000026 | 0.000001 | 0.000000 | 0.000658 |
SLV29May20P7.50 | PUT | 7.50 | | | $0.01 / 1,575 | 0 | 0 | 355.241371% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C7.50 | CALL | 7.50 | | $8.60 / 100 | $8.70 / 100 | 0 | 0 | 373.130467% | 1.000000 | -0.000024 | 0.000001 | 0.000000 | 0.000616 |
SLV29May20P7.00 | PUT | 7.00 | $0.01 | | $0.01 / 1,575 | 0 | 100 | 384.817019% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C7.00 | CALL | 7.00 | | $9.10 / 100 | $9.20 / 100 | 0 | 0 | 404.098039% | 1.000000 | -0.000023 | 0.000001 | 0.000000 | 0.000575 |
SLV29May20P6.00 | PUT | 6.00 | | | $0.01 / 1,607 | 0 | 0 | 450.921326% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C6.00 | CALL | 6.00 | | $10.10 / 100 | $10.20 / 100 | 0 | 0 | 473.339568% | 1.000000 | -0.000019 | 0.000001 | 0.000000 | 0.000493 |
SLV29May20P5.00 | PUT | 5.00 | | | $0.01 / 1,607 | 0 | 0 | 529.374416% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C5.00 | CALL | 5.00 | | $11.10 / 100 | $11.20 / 100 | 0 | 0 | 555.562843% | 1.000000 | -0.000016 | 0.000001 | 0.000000 | 0.000411 |
SLV29May20P4.00 | PUT | 4.00 | | | $0.01 / 1,607 | 0 | 0 | 626.129426% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
SLV29May20C4.00 | CALL | 4.00 | | $12.10 / 100 | $12.20 / 100 | 0 | 0 | 657.063206% | 1.000000 | -0.000013 | 0.000001 | 0.000000 | 0.000329 |