SLV Option Chain
End of day data from August 31, 2020 for SLV options expired on October 9, 2020.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV9Oct20C27.00 | CALL | 27.00 | $1.59 | $1.59 / 2 | $1.60 / 361 | 781 | 53 | 55.694735% | 0.465501 | -0.022008 | 0.089835 | 0.034512 | 0.011813 |
| SLV9Oct20C26.50 | CALL | 26.50 | $1.79 | $1.76 / 187 | $1.79 / 80 | 174 | 162 | 54.807642% | 0.509668 | -0.022087 | 0.090146 | 0.034631 | 0.012852 |
| SLV9Oct20C26.00 | CALL | 26.00 | $2.01 | $1.98 / 155 | $2.01 / 139 | 148 | 61 | 54.480875% | 0.554551 | -0.021889 | 0.089328 | 0.034317 | 0.013887 |
| SLV9Oct20P23.50 | PUT | 23.50 | $0.71 | $0.69 / 678 | $0.71 / 590 | 73 | 42 | 52.943345% | -0.230701 | -0.016804 | 0.068750 | 0.026411 | -0.007341 |
| SLV9Oct20C32.00 | CALL | 32.00 | $0.47 | $0.49 / 694 | $0.51 / 692 | 58 | 12 | 60.969492% | 0.137007 | -0.012138 | 0.049573 | 0.019044 | 0.003625 |
| SLV9Oct20C28.00 | CALL | 28.00 | $1.26 | $1.24 / 74 | $1.26 / 67 | 57 | 44 | 56.266639% | 0.381251 | -0.021101 | 0.086147 | 0.033095 | 0.009783 |
| SLV9Oct20P24.00 | PUT | 24.00 | $0.85 | $0.85 / 669 | $0.87 / 82 | 56 | 13 | 53.016407% | -0.270362 | -0.018277 | 0.074785 | 0.028730 | -0.008649 |
| SLV9Oct20C31.00 | CALL | 31.00 | $0.66 | $0.61 / 683 | $0.63 / 681 | 55 | 19 | 59.563325% | 0.182564 | -0.014652 | 0.059837 | 0.022988 | 0.004801 |
| SLV9Oct20P22.50 | PUT | 22.50 | $0.45 | $0.44 / 180 | $0.45 / 608 | 45 | 8 | 52.903332% | -0.160026 | -0.013445 | 0.055001 | 0.021130 | -0.005042 |
| SLV9Oct20C27.50 | CALL | 27.50 | $1.46 | $1.39 / 361 | $1.42 / 115 | 31 | 55 | 55.735143% | 0.422551 | -0.021671 | 0.088468 | 0.033986 | 0.010785 |
| SLV9Oct20C25.50 | CALL | 25.50 | $2.27 | $2.22 / 85 | $2.25 / 61 | 29 | 171 | 54.106011% | 0.599593 | -0.021407 | 0.087348 | 0.033556 | 0.014902 |
| SLV9Oct20C28.50 | CALL | 28.50 | $1.17 | $1.10 / 655 | $1.12 / 70 | 26 | 15 | 56.756767% | 0.341955 | -0.020329 | 0.083000 | 0.031886 | 0.008818 |
| SLV9Oct20C25.00 | CALL | 25.00 | $2.51 | $2.48 / 152 | $2.51 / 33 | 26 | 40 | 53.658747% | 0.644196 | -0.020643 | 0.084216 | 0.032353 | 0.015879 |
| SLV9Oct20C30.00 | CALL | 30.00 | $0.81 | $0.77 / 669 | $0.79 / 669 | 25 | 173 | 58.381446% | 0.238469 | -0.017147 | 0.070021 | 0.026900 | 0.006228 |
| SLV9Oct20P26.00 | PUT | 26.00 | $1.76 | $1.75 / 361 | $1.77 / 64 | 22 | 40 | 54.414026% | -0.445449 | -0.021821 | 0.089328 | 0.034317 | -0.014603 |
| SLV9Oct20C20.50 | CALL | 20.50 | $6.00 | $5.85 / 136 | $5.95 / 115 | 15 | 0 | 54.777881% | 0.938979 | -0.006724 | 0.027283 | 0.010481 | 0.020573 |
| SLV9Oct20C21.00 | CALL | 21.00 | $5.46 | $5.40 / 116 | $5.50 / 124 | 11 | 0 | 54.263090% | 0.919750 | -0.008290 | 0.033682 | 0.012940 | 0.020515 |
| SLV9Oct20P25.00 | PUT | 25.00 | $1.24 | $1.25 / 655 | $1.27 / 70 | 10 | 27 | 53.584907% | -0.355804 | -0.020578 | 0.084216 | 0.032353 | -0.011515 |
| SLV9Oct20C24.50 | CALL | 24.50 | $2.65 | $2.77 / 85 | $2.80 / 51 | 10 | 3 | 53.429090% | 0.687747 | -0.019612 | 0.079992 | 0.030730 | 0.016801 |
| SLV9Oct20P22.00 | PUT | 22.00 | $0.32 | $0.34 / 719 | $0.36 / 721 | 10 | 11 | 53.085320% | -0.129748 | -0.011674 | 0.047751 | 0.018344 | -0.004069 |
| SLV9Oct20P23.00 | PUT | 23.00 | $0.57 | $0.55 / 702 | $0.57 / 599 | 9 | 33 | 52.821266% | -0.193782 | -0.015175 | 0.062081 | 0.023849 | -0.006135 |
| SLV9Oct20C23.00 | CALL | 23.00 | $3.60 | $3.75 / 182 | $3.85 / 110 | 8 | 48 | 53.129365% | 0.806218 | -0.015235 | 0.062081 | 0.023849 | 0.019068 |
| SLV9Oct20C30.50 | CALL | 30.50 | $0.72 | $0.69 / 91 | $0.71 / 675 | 7 | 4 | 59.148317% | 0.209190 | -0.015915 | 0.064994 | 0.024968 | 0.005483 |
| SLV9Oct20P25.50 | PUT | 25.50 | $1.48 | $1.49 / 651 | $1.51 / 66 | 7 | 1 | 54.036176% | -0.400407 | -0.021341 | 0.087348 | 0.033556 | -0.013040 |
| SLV9Oct20P27.00 | PUT | 27.00 | $2.30 | $2.33 / 190 | $2.36 / 61 | 5 | 4 | 55.197336% | -0.534499 | -0.021938 | 0.089835 | 0.034512 | -0.017773 |
| SLV9Oct20C19.00 | CALL | 19.00 | $7.47 | $7.25 / 21 | $7.35 / 10 | 5 | 0 | 55.941947% | 0.977074 | -0.003053 | 0.012283 | 0.004719 | 0.020117 |
| SLV9Oct20C29.00 | CALL | 29.00 | $1.00 | $0.98 / 658 | $1.00 / 658 | 4 | 2 | 57.399122% | 0.304940 | -0.019388 | 0.079166 | 0.030413 | 0.007900 |
| SLV9Oct20P26.50 | PUT | 26.50 | $2.04 | $2.03 / 301 | $2.05 / 63 | 4 | 0 | 54.742903% | -0.490332 | -0.022018 | 0.090146 | 0.034631 | -0.016186 |
| SLV9Oct20P21.00 | PUT | 21.00 | $0.21 | $0.21 / 118 | $0.22 / 500 | 4 | 15 | 54.066230% | -0.080250 | -0.008235 | 0.033682 | 0.012940 | -0.002496 |
| SLV9Oct20C23.50 | CALL | 23.50 | $3.37 | $3.40 / 106 | $3.45 / 78 | 3 | 21 | 52.665458% | 0.769299 | -0.016865 | 0.068750 | 0.026411 | 0.018410 |
| SLV9Oct20C22.50 | CALL | 22.50 | $4.20 | $4.15 / 46 | $4.20 / 92 | 3 | 1 | 52.795635% | 0.839974 | -0.013504 | 0.055001 | 0.021130 | 0.019613 |
| SLV9Oct20P18.50 | PUT | 18.50 | $0.06 | $0.06 / 793 | $0.08 / 594 | 3 | 3 | 60.150409% | -0.015586 | -0.002163 | 0.008846 | 0.003398 | -0.000477 |
| SLV9Oct20C31.50 | CALL | 31.50 | $0.54 | $0.55 / 172 | $0.57 / 686 | 2 | 0 | 60.414612% | 0.158534 | -0.013385 | 0.054665 | 0.021000 | 0.004182 |
| SLV9Oct20C32.50 | CALL | 32.50 | $0.48 | $0.44 / 311 | $0.46 / 696 | 1 | 0 | 61.666262% | 0.117853 | -0.010930 | 0.044642 | 0.017150 | 0.003127 |
| SLV9Oct20P24.50 | PUT | 24.50 | $1.03 | $1.04 / 662 | $1.06 / 76 | 1 | 7 | 53.349892% | -0.312253 | -0.019548 | 0.079992 | 0.030730 | -0.010045 |
| SLV9Oct20C24.00 | CALL | 24.00 | $3.10 | $3.05 / 145 | $3.15 / 117 | 1 | 25 | 53.274673% | 0.729638 | -0.018340 | 0.074785 | 0.028730 | 0.017650 |
| SLV9Oct20P21.50 | PUT | 21.50 | $0.28 | $0.27 / 168 | $0.28 / 493 | 1 | 15 | 53.512021% | -0.103136 | -0.009919 | 0.040570 | 0.015585 | -0.003221 |
| SLV9Oct20P20.50 | PUT | 20.50 | $0.15 | $0.16 / 483 | $0.17 / 420 | 1 | 1 | 54.540062% | -0.061021 | -0.006671 | 0.027283 | 0.010481 | -0.001891 |
| SLV9Oct20P32.50 | PUT | 32.50 | | $6.65 / 151 | $6.75 / 89 | 0 | 0 | 60.907851% | -0.882147 | -0.010846 | 0.044642 | 0.017150 | -0.032486 |
| SLV9Oct20P32.00 | PUT | 32.00 | | $6.20 / 117 | $6.30 / 74 | 0 | 0 | 60.254453% | -0.862993 | -0.012054 | 0.049573 | 0.019044 | -0.031440 |
| SLV9Oct20P31.50 | PUT | 31.50 | | $5.80 / 73 | $5.85 / 109 | 0 | 0 | 60.345342% | -0.841466 | -0.013303 | 0.054665 | 0.021000 | -0.030335 |
| SLV9Oct20P31.00 | PUT | 31.00 | | $5.35 / 110 | $5.40 / 33 | 0 | 0 | 59.114248% | -0.817436 | -0.014571 | 0.059837 | 0.022988 | -0.029168 |
| SLV9Oct20P30.50 | PUT | 30.50 | | $4.90 / 128 | $5.00 / 100 | 0 | 0 | 58.537843% | -0.790810 | -0.015836 | 0.064994 | 0.024968 | -0.027938 |
| SLV9Oct20P30.00 | PUT | 30.00 | $5.00 | $4.50 / 105 | $4.60 / 107 | 0 | 10 | 58.489187% | -0.761531 | -0.017069 | 0.070021 | 0.026900 | -0.026645 |
| SLV9Oct20C29.50 | CALL | 29.50 | $0.68 | $0.87 / 666 | $0.89 / 664 | 0 | 3 | 57.929549% | 0.270404 | -0.018316 | 0.074791 | 0.028732 | 0.007035 |
| SLV9Oct20P29.50 | PUT | 29.50 | | $4.10 / 164 | $4.15 / 33 | 0 | 0 | 57.204673% | -0.729596 | -0.018239 | 0.074791 | 0.028732 | -0.025291 |
| SLV9Oct20P29.00 | PUT | 29.00 | | $3.70 / 176 | $3.80 / 181 | 0 | 0 | 57.177695% | -0.695060 | -0.019313 | 0.079166 | 0.030413 | -0.023878 |
| SLV9Oct20P28.50 | PUT | 28.50 | | $3.35 / 163 | $3.40 / 133 | 0 | 0 | 56.694425% | -0.658045 | -0.020255 | 0.083000 | 0.031886 | -0.022411 |
| SLV9Oct20P28.00 | PUT | 28.00 | $3.40 | $3.00 / 158 | $3.05 / 180 | 0 | 1 | 56.502796% | -0.618749 | -0.021028 | 0.086147 | 0.033095 | -0.020898 |
| SLV9Oct20P27.50 | PUT | 27.50 | | $2.65 / 325 | $2.68 / 51 | 0 | 0 | 55.526316% | -0.577449 | -0.021600 | 0.088468 | 0.033986 | -0.019349 |
| SLV9Oct20C22.00 | CALL | 22.00 | $4.01 | $4.55 / 89 | $4.60 / 78 | 0 | 126 | 52.702765% | 0.870252 | -0.011731 | 0.047751 | 0.018344 | 0.020038 |
| SLV9Oct20C21.50 | CALL | 21.50 | | $4.95 / 148 | $5.05 / 105 | 0 | 0 | 53.074335% | 0.896864 | -0.009975 | 0.040570 | 0.015585 | 0.020338 |
| SLV9Oct20C20.00 | CALL | 20.00 | | $6.35 / 33 | $6.40 / 115 | 0 | 0 | 56.775246% | 0.954739 | -0.005315 | 0.021524 | 0.008269 | 0.020518 |
| SLV9Oct20P20.00 | PUT | 20.00 | $0.15 | $0.12 / 562 | $0.14 / 502 | 0 | 2 | 55.530628% | -0.045261 | -0.005263 | 0.021524 | 0.008269 | -0.001397 |
| SLV9Oct20C19.50 | CALL | 19.50 | $6.25 | $6.75 / 14 | $6.90 / 10 | 0 | 1 | 55.487364% | 0.967318 | -0.004087 | 0.016508 | 0.006342 | 0.020362 |
| SLV9Oct20P19.50 | PUT | 19.50 | | $0.10 / 486 | $0.11 / 500 | 0 | 0 | 56.928738% | -0.032682 | -0.004037 | 0.016508 | 0.006342 | -0.001005 |
| SLV9Oct20P19.00 | PUT | 19.00 | $0.09 | $0.08 / 503 | $0.09 / 487 | 0 | 12 | 58.414182% | -0.022926 | -0.003004 | 0.012283 | 0.004719 | -0.000703 |
| SLV9Oct20C18.50 | CALL | 18.50 | | $7.75 / 18 | $7.85 / 10 | 0 | 0 | 59.838255% | 0.984414 | -0.002211 | 0.008846 | 0.003398 | 0.019795 |