SLV Option Chain
End of day data from October 30, 2020 for SLV options expired on December 4, 2020.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SLV4Dec20C30.00 | CALL | 30.00 | $0.10 | $0.10 / 103 | $0.11 / 1,724 | 402 | 30 | 60.336872% | 0.052912 | -0.005973 | 0.027076 | 0.007462 | 0.001067 |
| SLV4Dec20C23.00 | CALL | 23.00 | $0.80 | $0.80 / 57 | $0.82 / 57 | 223 | 278 | 43.866945% | 0.440962 | -0.021855 | 0.099025 | 0.027292 | 0.008413 |
| SLV4Dec20C22.00 | CALL | 22.00 | $1.21 | $1.19 / 545 | $1.22 / 52 | 89 | 118 | 43.239434% | 0.538710 | -0.021997 | 0.099652 | 0.027465 | 0.010125 |
| SLV4Dec20C28.00 | CALL | 28.00 | $0.15 | $0.15 / 100 | $0.16 / 100 | 65 | 70 | 54.516682% | 0.108251 | -0.010292 | 0.046651 | 0.012858 | 0.002161 |
| SLV4Dec20C21.50 | CALL | 21.50 | $1.45 | $1.45 / 406 | $1.47 / 31 | 52 | 51 | 43.239208% | 0.588724 | -0.021555 | 0.097637 | 0.026910 | 0.010969 |
| SLV4Dec20C22.50 | CALL | 22.50 | $0.93 | $0.98 / 579 | $1.00 / 54 | 42 | 206 | 43.484547% | 0.489215 | -0.022091 | 0.100087 | 0.027585 | 0.009267 |
| SLV4Dec20C25.00 | CALL | 25.00 | $0.38 | $0.37 / 206 | $0.39 / 190 | 37 | 750 | 47.247619% | 0.271117 | -0.018348 | 0.083154 | 0.022918 | 0.005293 |
| SLV4Dec20C25.50 | CALL | 25.50 | $0.29 | $0.31 / 319 | $0.33 / 201 | 26 | 34 | 48.337910% | 0.236101 | -0.017061 | 0.077323 | 0.021311 | 0.004630 |
| SLV4Dec20P20.00 | PUT | 20.00 | $0.44 | $0.43 / 129 | $0.45 / 79 | 25 | 75 | 45.216967% | -0.266305 | -0.018157 | 0.082409 | 0.022713 | -0.006486 |
| SLV4Dec20P19.50 | PUT | 19.50 | $0.31 | $0.32 / 1,439 | $0.34 / 90 | 24 | 478 | 45.855232% | -0.222441 | -0.016477 | 0.074782 | 0.020611 | -0.005383 |
| SLV4Dec20P22.00 | PUT | 22.00 | $1.21 | $1.19 / 179 | $1.21 / 54 | 15 | 578 | 44.031835% | -0.461290 | -0.021947 | 0.099652 | 0.027465 | -0.011572 |
| SLV4Dec20C23.50 | CALL | 23.50 | $0.65 | $0.65 / 260 | $0.67 / 61 | 13 | 1,976 | 44.309205% | 0.394577 | -0.021320 | 0.096607 | 0.026626 | 0.007578 |
| SLV4Dec20C24.00 | CALL | 24.00 | $0.52 | $0.53 / 1,055 | $0.56 / 67 | 11 | 231 | 45.165924% | 0.350568 | -0.020526 | 0.093015 | 0.025636 | 0.006773 |
| SLV4Dec20P21.00 | PUT | 21.00 | $0.74 | $0.74 / 188 | $0.76 / 94 | 10 | 238 | 44.336118% | -0.361545 | -0.020714 | 0.094032 | 0.025916 | -0.008930 |
| SLV4Dec20P21.50 | PUT | 21.50 | $0.95 | $0.94 / 844 | $0.96 / 1 | 8 | 122 | 43.865379% | -0.411276 | -0.021506 | 0.097637 | 0.026910 | -0.010235 |
| SLV4Dec20C26.00 | CALL | 26.00 | $0.27 | $0.26 / 324 | $0.28 / 210 | 6 | 566 | 49.384667% | 0.204335 | -0.015702 | 0.071170 | 0.019615 | 0.004024 |
| SLV4Dec20C24.50 | CALL | 24.50 | $0.44 | $0.44 / 91 | $0.46 / 75 | 6 | 627 | 46.011232% | 0.309326 | -0.019519 | 0.088457 | 0.024380 | 0.006009 |
| SLV4Dec20C27.00 | CALL | 27.00 | $0.19 | $0.19 / 342 | $0.21 / 239 | 5 | 39 | 51.825352% | 0.150369 | -0.012931 | 0.058612 | 0.016154 | 0.002983 |
| SLV4Dec20P20.50 | PUT | 20.50 | $0.58 | $0.57 / 70 | $0.59 / 70 | 5 | 138 | 44.761937% | -0.312940 | -0.019586 | 0.088904 | 0.024503 | -0.007674 |
| SLV4Dec20C18.00 | CALL | 18.00 | $4.15 | $4.10 / 38 | $4.20 / 84 | 4 | 48 | 47.816541% | 0.886174 | -0.010698 | 0.048360 | 0.013328 | 0.015044 |
| SLV4Dec20P19.00 | PUT | 19.00 | $0.24 | $0.24 / 157 | $0.25 / 97 | 3 | 19 | 46.646818% | -0.182055 | -0.014615 | 0.066325 | 0.018280 | -0.004379 |
| SLV4Dec20P18.50 | PUT | 18.50 | $0.17 | $0.18 / 100 | $0.19 / 150 | 3 | 42 | 47.939682% | -0.145719 | -0.012647 | 0.057393 | 0.015818 | -0.003486 |
| SLV4Dec20C29.00 | CALL | 29.00 | $0.13 | $0.12 / 102 | $0.13 / 419 | 2 | 0 | 57.348841% | 0.076379 | -0.007947 | 0.036023 | 0.009928 | 0.001533 |
| SLV4Dec20C26.50 | CALL | 26.50 | $0.20 | $0.23 / 125 | $0.24 / 215 | 1 | 12 | 50.824741% | 0.175790 | -0.014314 | 0.064880 | 0.017881 | 0.003475 |
| SLV4Dec20P24.00 | PUT | 24.00 | $2.52 | $2.52 / 28 | $2.55 / 28 | 1 | 13 | 45.872886% | -0.649432 | -0.020471 | 0.093015 | 0.025636 | -0.016897 |
| SLV4Dec20C20.00 | CALL | 20.00 | $2.27 | $2.43 / 28 | $2.46 / 28 | 1 | 6 | 44.171069% | 0.733695 | -0.018202 | 0.082409 | 0.022713 | 0.013238 |
| SLV4Dec20P17.50 | PUT | 17.50 | $0.11 | $0.10 / 69 | $0.11 / 1,309 | 1 | 354 | 50.870176% | -0.086576 | -0.008726 | 0.039594 | 0.010913 | -0.002050 |
| SLV4Dec20P17.00 | PUT | 17.00 | $0.07 | $0.07 / 1,488 | $0.08 / 105 | 1 | 4 | 51.901850% | -0.063957 | -0.006926 | 0.031424 | 0.008661 | -0.001507 |
| SLV4Dec20P30.50 | PUT | 30.50 | | $8.55 / 35 | $8.65 / 163 | 0 | 0 | 65.367470% | -0.956239 | -0.005061 | 0.023260 | 0.006411 | -0.029195 |
| SLV4Dec20C30.50 | CALL | 30.50 | $0.12 | $0.09 / 184 | $0.10 / 1,756 | 0 | 2 | 61.554361% | 0.043761 | -0.005131 | 0.023260 | 0.006411 | 0.000885 |
| SLV4Dec20P30.00 | PUT | 30.00 | | $8.05 / 28 | $8.15 / 163 | 0 | 0 | 62.845724% | -0.947088 | -0.005905 | 0.027076 | 0.007462 | -0.028519 |
| SLV4Dec20P29.50 | PUT | 29.50 | | $7.60 / 28 | $7.65 / 163 | 0 | 0 | 62.723669% | -0.936289 | -0.006844 | 0.031330 | 0.008635 | -0.027811 |
| SLV4Dec20C29.50 | CALL | 29.50 | | $0.11 / 103 | $0.12 / 407 | 0 | 0 | 58.932941% | 0.063711 | -0.006911 | 0.031330 | 0.008635 | 0.001282 |
| SLV4Dec20P29.00 | PUT | 29.00 | | $7.10 / 28 | $7.15 / 28 | 0 | 0 | 59.993296% | -0.923621 | -0.007881 | 0.036023 | 0.009928 | -0.027067 |
| SLV4Dec20C28.50 | CALL | 28.50 | | $0.13 / 397 | $0.15 / 1,714 | 0 | 0 | 56.054787% | 0.091148 | -0.009076 | 0.041141 | 0.011339 | 0.001825 |
| SLV4Dec20P28.50 | PUT | 28.50 | | $6.60 / 28 | $6.65 / 35 | 0 | 0 | 57.182034% | -0.908852 | -0.009011 | 0.041141 | 0.011339 | -0.026282 |
| SLV4Dec20P28.00 | PUT | 28.00 | | $6.10 / 153 | $6.20 / 163 | 0 | 0 | 56.375414% | -0.891749 | -0.010228 | 0.046651 | 0.012858 | -0.025453 |
| SLV4Dec20C27.50 | CALL | 27.50 | $0.18 | $0.17 / 243 | $0.18 / 100 | 0 | 8 | 53.137771% | 0.127920 | -0.011583 | 0.052501 | 0.014470 | 0.002546 |
| SLV4Dec20P27.50 | PUT | 27.50 | | $5.65 / 28 | $5.70 / 32 | 0 | 0 | 55.216969% | -0.872080 | -0.011520 | 0.052501 | 0.014470 | -0.024575 |
| SLV4Dec20P27.00 | PUT | 27.00 | $4.51 | $5.15 / 99 | $5.25 / 80 | 0 | 7 | 53.728158% | -0.849631 | -0.012870 | 0.058612 | 0.016154 | -0.023645 |
| SLV4Dec20P26.50 | PUT | 26.50 | | $4.70 / 28 | $4.75 / 60 | 0 | 0 | 51.921230% | -0.824210 | -0.014254 | 0.064880 | 0.017881 | -0.022660 |
| SLV4Dec20P26.00 | PUT | 26.00 | | $4.20 / 151 | $4.30 / 129 | 0 | 0 | 49.804908% | -0.795665 | -0.015643 | 0.071170 | 0.019615 | -0.021618 |
| SLV4Dec20P25.50 | PUT | 25.50 | | $3.80 / 19 | $3.85 / 129 | 0 | 0 | 50.038477% | -0.763899 | -0.017003 | 0.077323 | 0.021311 | -0.020518 |
| SLV4Dec20P25.00 | PUT | 25.00 | $3.85 | $3.35 / 28 | $3.40 / 29 | 0 | 3 | 48.321478% | -0.728883 | -0.018291 | 0.083154 | 0.022918 | -0.019363 |
| SLV4Dec20P24.50 | PUT | 24.50 | $3.28 | $2.93 / 28 | $2.96 / 28 | 0 | 2 | 46.999215% | -0.690674 | -0.019463 | 0.088457 | 0.024380 | -0.018154 |
| SLV4Dec20P23.50 | PUT | 23.50 | $2.40 | $2.14 / 28 | $2.17 / 28 | 0 | 15 | 45.166648% | -0.605423 | -0.021266 | 0.096607 | 0.026626 | -0.015598 |
| SLV4Dec20P23.00 | PUT | 23.00 | $2.20 | $1.79 / 30 | $1.81 / 30 | 0 | 30 | 44.496992% | -0.559038 | -0.021802 | 0.099025 | 0.027292 | -0.014270 |
| SLV4Dec20P22.50 | PUT | 22.50 | $1.69 | $1.47 / 176 | $1.50 / 51 | 0 | 3,315 | 44.279114% | -0.510785 | -0.022040 | 0.100087 | 0.027585 | -0.012923 |
| SLV4Dec20C21.00 | CALL | 21.00 | $1.44 | $1.74 / 28 | $1.77 / 42 | 0 | 17 | 43.478140% | 0.638455 | -0.020761 | 0.094032 | 0.025916 | 0.011781 |
| SLV4Dec20C20.50 | CALL | 20.50 | $1.91 | $2.07 / 28 | $2.10 / 19 | 0 | 10 | 43.829221% | 0.687060 | -0.019633 | 0.088904 | 0.024503 | 0.012544 |
| SLV4Dec20C19.50 | CALL | 19.50 | | $2.83 / 19 | $2.85 / 28 | 0 | 0 | 44.930188% | 0.777559 | -0.016522 | 0.074782 | 0.020611 | 0.013848 |
| SLV4Dec20C19.00 | CALL | 19.00 | $3.90 | $3.20 / 87 | $3.30 / 71 | 0 | 47 | 45.222363% | 0.817945 | -0.014658 | 0.066325 | 0.018280 | 0.014359 |
| SLV4Dec20C18.50 | CALL | 18.50 | | $3.65 / 39 | $3.70 / 19 | 0 | 0 | 44.978649% | 0.854281 | -0.012689 | 0.057393 | 0.015818 | 0.014760 |
| SLV4Dec20P18.00 | PUT | 18.00 | $0.18 | $0.13 / 1,423 | $0.14 / 102 | 0 | 99 | 48.931998% | -0.113826 | -0.010657 | 0.048360 | 0.013328 | -0.002708 |
| SLV4Dec20C17.50 | CALL | 17.50 | | $4.55 / 163 | $4.65 / 153 | 0 | 0 | 46.932562% | 0.913424 | -0.008766 | 0.039594 | 0.010913 | 0.015209 |
| SLV4Dec20C17.00 | CALL | 17.00 | | $5.00 / 135 | $5.15 / 135 | 0 | 0 | 47.582670% | 0.936043 | -0.006964 | 0.031424 | 0.008661 | 0.015259 |
| SLV4Dec20P16.50 | PUT | 16.50 | $0.07 | $0.05 / 1,547 | $0.06 / 71 | 0 | 3 | 53.369166% | -0.045763 | -0.005315 | 0.024113 | 0.006646 | -0.001074 |
| SLV4Dec20C16.50 | CALL | 16.50 | | $5.50 / 65 | $5.65 / 65 | 0 | 0 | 52.149332% | 0.954237 | -0.005352 | 0.024113 | 0.006646 | 0.015199 |
| SLV4Dec20C15.50 | CALL | 15.50 | | $6.50 / 10 | $6.60 / 125 | 0 | 0 | 54.690653% | 0.978973 | -0.002830 | 0.012678 | 0.003494 | 0.014797 |
| SLV4Dec20P15.50 | PUT | 15.50 | | $0.03 / 1,459 | $0.04 / 231 | 0 | 0 | 58.177406% | -0.021027 | -0.002794 | 0.012678 | 0.003494 | -0.000489 |
| SLV4Dec20C15.00 | CALL | 15.00 | | $6.95 / 135 | $7.10 / 135 | 0 | 0 | 67.470947% | 0.986594 | -0.001936 | 0.008628 | 0.002378 | 0.014483 |
| SLV4Dec20P15.00 | PUT | 15.00 | | $0.02 / 1,545 | $0.04 / 2,074 | 0 | 0 | 61.318874% | -0.013406 | -0.001902 | 0.008628 | 0.002378 | -0.000311 |
| SLV4Dec20C14.50 | CALL | 14.50 | | $7.45 / 135 | $7.60 / 135 | 0 | 0 | 72.578270% | 0.991839 | -0.001267 | 0.005598 | 0.001543 | 0.014112 |
| SLV4Dec20P14.50 | PUT | 14.50 | | $0.02 / 129 | $0.03 / 2,315 | 0 | 0 | 64.218170% | -0.008161 | -0.001234 | 0.005598 | 0.001543 | -0.000189 |