SLV Option Chain
End of day data from October 29, 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 |
| SLV4Dec20C25.00 | CALL | 25.00 | $0.34 | $0.31 / 87 | $0.33 / 87 | 678 | 91 | 46.728003% | 0.251795 | -0.017300 | 0.079535 | 0.022059 | 0.004984 |
| SLV4Dec20P18.00 | PUT | 18.00 | $0.18 | $0.13 / 102 | $0.14 / 68 | 135 | 154 | 45.878903% | -0.133453 | -0.011667 | 0.053710 | 0.014896 | -0.003235 |
| SLV4Dec20C23.50 | CALL | 23.50 | $0.56 | $0.57 / 10 | $0.58 / 66 | 115 | 1,919 | 44.318988% | 0.369282 | -0.020468 | 0.094083 | 0.026094 | 0.007196 |
| SLV4Dec20C24.50 | CALL | 24.50 | $0.40 | $0.38 / 79 | $0.40 / 106 | 103 | 524 | 45.992392% | 0.287930 | -0.018503 | 0.085063 | 0.023592 | 0.005672 |
| SLV4Dec20P20.00 | PUT | 20.00 | $0.53 | $0.46 / 75 | $0.48 / 75 | 46 | 44 | 42.631054% | -0.294730 | -0.018674 | 0.085995 | 0.023850 | -0.007324 |
| SLV4Dec20C24.00 | CALL | 24.00 | $0.48 | $0.45 / 72 | $0.48 / 72 | 36 | 197 | 44.788455% | 0.327158 | -0.019575 | 0.089984 | 0.024957 | 0.006411 |
| SLV4Dec20C22.00 | CALL | 22.00 | $1.13 | $1.02 / 54 | $1.05 / 54 | 34 | 87 | 42.126290% | 0.509354 | -0.021639 | 0.099445 | 0.027581 | 0.009722 |
| SLV4Dec20P18.50 | PUT | 18.50 | $0.20 | $0.18 / 99 | $0.20 / 134 | 15 | 46 | 45.084013% | -0.168067 | -0.013604 | 0.062635 | 0.017372 | -0.004098 |
| SLV4Dec20P23.50 | PUT | 23.50 | $2.40 | $2.34 / 19 | $2.37 / 28 | 14 | 2 | 44.406456% | -0.630718 | -0.020410 | 0.094083 | 0.026094 | -0.016624 |
| SLV4Dec20P22.00 | PUT | 22.00 | $1.40 | $1.31 / 54 | $1.34 / 54 | 13 | 582 | 42.561677% | -0.490646 | -0.021585 | 0.099445 | 0.027581 | -0.012578 |
| SLV4Dec20C26.50 | CALL | 26.50 | $0.23 | $0.19 / 132 | $0.21 / 99 | 12 | 2 | 50.483708% | 0.162455 | -0.013326 | 0.061273 | 0.016994 | 0.003255 |
| SLV4Dec20P21.50 | PUT | 21.50 | $1.02 | $1.04 / 55 | $1.07 / 55 | 10 | 115 | 42.390428% | -0.441190 | -0.021359 | 0.098389 | 0.027288 | -0.011215 |
| SLV4Dec20C21.50 | CALL | 21.50 | $1.41 | $1.25 / 45 | $1.28 / 46 | 10 | 42 | 41.952362% | 0.558810 | -0.021412 | 0.098389 | 0.027288 | 0.010577 |
| SLV4Dec20C23.00 | CALL | 23.00 | $0.70 | $0.68 / 60 | $0.71 / 185 | 8 | 276 | 43.349676% | 0.413993 | -0.021137 | 0.097151 | 0.026945 | 0.008017 |
| SLV4Dec20P21.00 | PUT | 21.00 | $0.86 | $0.80 / 58 | $0.83 / 58 | 8 | 237 | 42.046838% | -0.391510 | -0.020793 | 0.095771 | 0.026562 | -0.009873 |
| SLV4Dec20P19.50 | PUT | 19.50 | $0.34 | $0.34 / 85 | $0.36 / 85 | 7 | 483 | 43.244719% | -0.249289 | -0.017182 | 0.079114 | 0.021942 | -0.006154 |
| SLV4Dec20C22.50 | CALL | 22.50 | $0.87 | $0.83 / 55 | $0.86 / 55 | 6 | 200 | 42.549666% | 0.460865 | -0.021539 | 0.098993 | 0.027455 | 0.008863 |
| SLV4Dec20P19.00 | PUT | 19.00 | $0.29 | $0.25 / 96 | $0.26 / 96 | 5 | 23 | 43.855100% | -0.206849 | -0.015469 | 0.071222 | 0.019753 | -0.005074 |
| SLV4Dec20C28.00 | CALL | 28.00 | $0.16 | $0.13 / 118 | $0.15 / 138 | 4 | 66 | 54.873855% | 0.099816 | -0.009504 | 0.043700 | 0.012120 | 0.002019 |
| SLV4Dec20C26.00 | CALL | 26.00 | $0.26 | $0.23 / 65 | $0.24 / 97 | 3 | 568 | 49.406765% | 0.189089 | -0.014673 | 0.067462 | 0.018710 | 0.003775 |
| SLV4Dec20P24.00 | PUT | 24.00 | $3.04 | $2.74 / 19 | $2.77 / 28 | 3 | 10 | 45.324425% | -0.672842 | -0.019516 | 0.089984 | 0.024957 | -0.017915 |
| SLV4Dec20P17.00 | PUT | 17.00 | $0.08 | $0.07 / 105 | $0.08 / 220 | 3 | 1 | 49.086162% | -0.077838 | -0.007887 | 0.036307 | 0.010070 | -0.001868 |
| SLV4Dec20C20.00 | CALL | 20.00 | $2.06 | $2.17 / 19 | $2.20 / 28 | 2 | 5 | 42.318946% | 0.705270 | -0.018724 | 0.085995 | 0.023850 | 0.012948 |
| SLV4Dec20C30.00 | CALL | 30.00 | $0.09 | $0.09 / 103 | $0.10 / 103 | 1 | 31 | 60.507669% | 0.048836 | -0.005488 | 0.025237 | 0.006999 | 0.000998 |
| SLV4Dec20C27.50 | CALL | 27.50 | $0.18 | $0.15 / 100 | $0.16 / 100 | 1 | 7 | 53.291490% | 0.118005 | -0.010720 | 0.049291 | 0.013671 | 0.002380 |
| SLV4Dec20C27.00 | CALL | 27.00 | $0.17 | $0.18 / 62 | $0.19 / 1,300 | 1 | 38 | 52.626088% | 0.138818 | -0.012000 | 0.055178 | 0.015303 | 0.002791 |
| SLV4Dec20C21.00 | CALL | 21.00 | $1.44 | $1.52 / 28 | $1.55 / 28 | 1 | 18 | 41.973756% | 0.608490 | -0.020845 | 0.095771 | 0.026562 | 0.011412 |
| SLV4Dec20P20.50 | PUT | 20.50 | $0.64 | $0.61 / 412 | $0.64 / 99 | 1 | 138 | 42.287897% | -0.342411 | -0.019891 | 0.091607 | 0.025407 | -0.008570 |
| SLV4Dec20C20.50 | CALL | 20.50 | $1.91 | $1.82 / 28 | $1.85 / 19 | 1 | 9 | 41.800431% | 0.657589 | -0.019942 | 0.091607 | 0.025407 | 0.012209 |
| SLV4Dec20C18.00 | CALL | 18.00 | $3.85 | $3.80 / 28 | $3.90 / 35 | 1 | 47 | 45.265256% | 0.866547 | -0.011711 | 0.053710 | 0.014896 | 0.015009 |
| SLV4Dec20P16.50 | PUT | 16.50 | $0.07 | $0.05 / 127 | $0.06 / 71 | 1 | 2 | 50.648849% | -0.056889 | -0.006188 | 0.028486 | 0.007900 | -0.001359 |
| SLV4Dec20P30.50 | PUT | 30.50 | | $8.85 / 28 | $8.90 / 35 | 0 | 0 | 63.241240% | -0.959574 | -0.004638 | 0.021672 | 0.006011 | -0.030087 |
| SLV4Dec20C30.50 | CALL | 30.50 | $0.12 | $0.08 / 216 | $0.10 / 124 | 0 | 2 | 62.229242% | 0.040426 | -0.004713 | 0.021672 | 0.006011 | 0.000828 |
| SLV4Dec20P30.00 | PUT | 30.00 | | $8.35 / 28 | $8.40 / 28 | 0 | 0 | 60.849925% | -0.951164 | -0.005414 | 0.025237 | 0.006999 | -0.029410 |
| SLV4Dec20P29.50 | PUT | 29.50 | | $7.85 / 28 | $7.90 / 19 | 0 | 0 | 58.394694% | -0.941235 | -0.006282 | 0.029222 | 0.008105 | -0.028703 |
| SLV4Dec20C29.50 | CALL | 29.50 | | $0.10 / 103 | $0.11 / 103 | 0 | 0 | 59.262461% | 0.058765 | -0.006355 | 0.029222 | 0.008105 | 0.001198 |
| SLV4Dec20C29.00 | CALL | 29.00 | | $0.11 / 103 | $0.12 / 103 | 0 | 0 | 57.825875% | 0.070424 | -0.007314 | 0.033634 | 0.009328 | 0.001432 |
| SLV4Dec20P29.00 | PUT | 29.00 | | $7.35 / 28 | $7.45 / 36 | 0 | 0 | 58.639667% | -0.929576 | -0.007243 | 0.033634 | 0.009328 | -0.027962 |
| SLV4Dec20C28.50 | CALL | 28.50 | | $0.12 / 102 | $0.13 / 102 | 0 | 0 | 56.211260% | 0.084031 | -0.008365 | 0.038467 | 0.010669 | 0.001705 |
| SLV4Dec20P28.50 | PUT | 28.50 | | $6.90 / 19 | $6.95 / 35 | 0 | 0 | 58.384226% | -0.915969 | -0.008295 | 0.038467 | 0.010669 | -0.027183 |
| SLV4Dec20P28.00 | PUT | 28.00 | | $6.40 / 28 | $6.45 / 35 | 0 | 0 | 55.561242% | -0.900184 | -0.009435 | 0.043700 | 0.012120 | -0.026362 |
| SLV4Dec20P27.50 | PUT | 27.50 | | $5.90 / 28 | $6.00 / 38 | 0 | 0 | 54.741488% | -0.881995 | -0.010652 | 0.049291 | 0.013671 | -0.025494 |
| SLV4Dec20P27.00 | PUT | 27.00 | $4.51 | $5.45 / 19 | $5.50 / 35 | 0 | 7 | 53.554423% | -0.861182 | -0.011934 | 0.055178 | 0.015303 | -0.024576 |
| SLV4Dec20P26.50 | PUT | 26.50 | | $4.95 / 28 | $5.00 / 28 | 0 | 0 | 50.300403% | -0.837545 | -0.013261 | 0.061273 | 0.016994 | -0.023605 |
| SLV4Dec20P26.00 | PUT | 26.00 | | $4.50 / 28 | $4.55 / 35 | 0 | 0 | 50.186339% | -0.810911 | -0.014609 | 0.067462 | 0.018710 | -0.022579 |
| SLV4Dec20C25.50 | CALL | 25.50 | $0.35 | $0.26 / 114 | $0.28 / 93 | 0 | 34 | 47.880051% | 0.218846 | -0.016010 | 0.073605 | 0.020414 | 0.004351 |
| SLV4Dec20P25.50 | PUT | 25.50 | | $4.00 / 129 | $4.10 / 35 | 0 | 0 | 48.015557% | -0.781154 | -0.015947 | 0.073605 | 0.020414 | -0.021496 |
| SLV4Dec20P25.00 | PUT | 25.00 | $3.85 | $3.55 / 129 | $3.65 / 35 | 0 | 3 | 46.848740% | -0.748205 | -0.017238 | 0.079535 | 0.022059 | -0.020356 |
| SLV4Dec20P24.50 | PUT | 24.50 | $3.28 | $3.15 / 28 | $3.20 / 35 | 0 | 2 | 46.340324% | -0.712070 | -0.018443 | 0.085063 | 0.023592 | -0.019161 |
| SLV4Dec20P23.00 | PUT | 23.00 | $2.20 | $1.96 / 28 | $1.99 / 28 | 0 | 30 | 43.430405% | -0.586007 | -0.021080 | 0.097151 | 0.026945 | -0.015296 |
| SLV4Dec20P22.50 | PUT | 22.50 | $1.69 | $1.62 / 39 | $1.65 / 39 | 0 | 3,315 | 42.994531% | -0.539135 | -0.021484 | 0.098993 | 0.027455 | -0.013943 |
| SLV4Dec20C19.50 | CALL | 19.50 | | $2.55 / 19 | $2.58 / 28 | 0 | 0 | 42.889393% | 0.750711 | -0.017230 | 0.079114 | 0.021942 | 0.013612 |
| SLV4Dec20C19.00 | CALL | 19.00 | $3.90 | $2.95 / 28 | $2.98 / 19 | 0 | 47 | 43.126260% | 0.793151 | -0.015516 | 0.071222 | 0.019753 | 0.014185 |
| SLV4Dec20C18.50 | CALL | 18.50 | | $3.35 / 38 | $3.45 / 35 | 0 | 0 | 44.213987% | 0.831933 | -0.013650 | 0.062635 | 0.017372 | 0.014654 |
| SLV4Dec20C17.50 | CALL | 17.50 | | $4.30 / 19 | $4.35 / 35 | 0 | 0 | 47.750304% | 0.896666 | -0.009779 | 0.044816 | 0.012430 | 0.015246 |
| SLV4Dec20P17.50 | PUT | 17.50 | $0.13 | $0.10 / 103 | $0.11 / 119 | 0 | 354 | 47.927253% | -0.103334 | -0.009735 | 0.044816 | 0.012430 | -0.002492 |
| SLV4Dec20C17.00 | CALL | 17.00 | | $4.75 / 28 | $4.80 / 19 | 0 | 0 | 45.780627% | 0.922162 | -0.007929 | 0.036307 | 0.010070 | 0.015364 |
| SLV4Dec20C16.50 | CALL | 16.50 | | $5.20 / 10 | $5.35 / 10 | 0 | 0 | 50.377974% | 0.943111 | -0.006229 | 0.028486 | 0.007900 | 0.015366 |
| SLV4Dec20C15.50 | CALL | 15.50 | | $6.20 / 1 | $6.30 / 1 | 0 | 0 | 53.733523% | 0.972573 | -0.003459 | 0.015747 | 0.004367 | 0.015061 |
| SLV4Dec20P15.50 | PUT | 15.50 | | $0.03 / 148 | $0.04 / 108 | 0 | 0 | 55.545514% | -0.027427 | -0.003421 | 0.015747 | 0.004367 | -0.000649 |
| SLV4Dec20C15.00 | CALL | 15.00 | | $6.70 / 1 | $6.80 / 1 | 0 | 0 | 58.262957% | 0.982030 | -0.002432 | 0.011022 | 0.003057 | 0.014780 |
| SLV4Dec20P15.00 | PUT | 15.00 | | $0.02 / 217 | $0.04 / 211 | 0 | 0 | 58.695603% | -0.017970 | -0.002395 | 0.011022 | 0.003057 | -0.000424 |
| SLV4Dec20C14.50 | CALL | 14.50 | | $7.15 / 10 | $7.30 / 1 | 0 | 0 | 48.348644% | 0.988732 | -0.001638 | 0.007374 | 0.002045 | 0.014432 |
| SLV4Dec20P14.50 | PUT | 14.50 | | $0.02 / 108 | $0.03 / 234 | 0 | 0 | 61.608170% | -0.011268 | -0.001602 | 0.007374 | 0.002045 | -0.000265 |