Options Chain SILVER May 2021 (NYMEX:SI.K21)

MarketNameOpenHighLowLastChangePctTime
SI.K21SILVER May 202123.55523.62022.50022.820-0.695-2.88%13:40add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-04-270.72500000SO.K21.725C16.875  SO.K21.725P0.006  
2021-04-270.75000000SO.K21.750C16.626  SO.K21.750P0.007  
2021-04-270.77500000SO.K21.775C16.377  SO.K21.775P0.008  
2021-04-270.80000000SO.K21.800C16.128  SO.K21.800P0.009  
2021-04-270.82500000SO.K21.825C15.879  SO.K21.825P0.010  
2021-04-270.85000000SO.K21.850C15.630  SO.K21.850P0.012  
2021-04-270.87500000SO.K21.875C15.382  SO.K21.875P0.013  
2021-04-270.90000000SO.K21.900C15.133  SO.K21.900P0.015  
2021-04-270.92500000SO.K21.925C14.885  SO.K21.925P0.016  
2021-04-270.95000000SO.K21.950C14.636  SO.K21.950P0.018  
2021-04-270.97500000SO.K21.975C14.388  SO.K21.975P0.020  
2021-04-271.00000000SO.K21.1000C14.140  SO.K21.1000P0.022-0.00910
2021-04-271.02500000SO.K21.1025C13.893  SO.K21.1025P0.024  
2021-04-271.05000000SO.K21.1050C13.645  SO.K21.1050P0.026  
2021-04-271.07500000SO.K21.1075C13.397  SO.K21.1075P0.029  
2021-04-271.10000000SO.K21.1100C13.150  SO.K21.1100P0.031  
2021-04-271.12500000SO.K21.1125C12.903  SO.K21.1125P0.034  
2021-04-271.15000000SO.K21.1150C12.656  SO.K21.1150P0.037+0.0486
2021-04-271.17500000SO.K21.1175C12.409  SO.K21.1175P0.041  
2021-04-271.20000000SO.K21.1200C12.163  SO.K21.1200P0.044  
2021-04-271.22500000SO.K21.1225C11.916  SO.K21.1225P0.048  
2021-04-271.25000000SO.K21.1250C11.670  SO.K21.1250P0.030-0.004 
2021-04-271.27500000SO.K21.1275C11.425  SO.K21.1275P0.056  
2021-04-271.30000000SO.K21.1300C11.180  SO.K21.1300P0.061+0.0371
2021-04-271.32500000SO.K21.1325C10.935  SO.K21.1325P0.066  
2021-04-271.35000000SO.K21.1350C10.691  SO.K21.1350P0.072  
2021-04-271.37500000SO.K21.1375C10.447  SO.K21.1375P0.078  
2021-04-271.40000000SO.K21.1400C10.204  SO.K21.1400P0.085  
2021-04-271.42500000SO.K21.1425C9.961  SO.K21.1425P0.092  
2021-04-271.45000000SO.K21.1450C9.720  SO.K21.1450P0.101 1
2021-04-271.47500000SO.K21.1475C9.479  SO.K21.1475P0.110  
2021-04-271.50000000SO.K21.1500C9.239  SO.K21.1500P0.120  
2021-04-271.52500000SO.K21.1525C9.001  SO.K21.1525P0.111+0.038 
2021-04-271.55000000SO.K21.1550C8.764  SO.K21.1550P0.145  
2021-04-271.57500000SO.K21.1575C8.528  SO.K21.1575P0.159  
2021-04-271.60000000SO.K21.1600C8.294  SO.K21.1600P0.175+0.0121
2021-04-271.62500000SO.K21.1625C8.062  SO.K21.1625P0.192  
2021-04-271.65000000SO.K21.1650C7.831  SO.K21.1650P0.212  
2021-04-271.67500000SO.K21.1675C7.603  SO.K21.1675P0.212+0.073 
2021-04-271.70000000SO.K21.1700C7.377  SO.K21.1700P0.257  
2021-04-271.72500000SO.K21.1725C7.153  SO.K21.1725P0.180-0.014 
2021-04-271.75000000SO.K21.1750C6.932  SO.K21.1750P0.312  
2021-04-271.77500000SO.K21.1775C6.714  SO.K21.1775P0.200+0.016 
2021-04-271.80000000SO.K21.1800C6.500  SO.K21.1800P0.425+0.1362
2021-04-271.82500000SO.K21.1825C6.289  SO.K21.1825P0.384+0.1075
2021-04-271.85000000SO.K21.1850C6.081  SO.K21.1850P0.406-0.017 
2021-04-271.87500000SO.K21.1875C5.878  SO.K21.1875P0.360+0.070 
2021-04-271.90000000SO.K21.1900C5.678  SO.K21.1900P0.420-0.1382
2021-04-271.92500000SO.K21.1925C5.483  SO.K21.1925P0.613  
2021-04-271.95000000SO.K21.1950C5.293  SO.K21.1950P0.672  
2021-04-271.97500000SO.K21.1975C5.107  SO.K21.1975P0.736-0.0932
2021-04-272.00000000SO.K21.2000C4.405-0.659121SO.K21.2000P0.843+0.230145
2021-04-272.02500000SO.K21.2025C4.750 3SO.K21.2025P0.879-0.0834
2021-04-272.05000000SO.K21.2050C4.579  SO.K21.2050P0.958  
2021-04-272.07500000SO.K21.2075C4.413  SO.K21.2075P1.042-0.0652
2021-04-272.10000000SO.K21.2100C4.252  SO.K21.2100P1.131-0.127342
2021-04-272.12500000SO.K21.2125C4.097  SO.K21.2125P1.325+0.30610
2021-04-272.15000000SO.K21.2150C3.946  SO.K21.2150P1.325+0.0333
2021-04-272.17500000SO.K21.2175C3.801  SO.K21.2175P1.325+0.0992
2021-04-272.20000000SO.K21.2200C3.661  SO.K21.2200P1.478+0.25092
2021-04-272.22500000SO.K21.2225C3.526  SO.K21.2225P1.463-0.07013
2021-04-272.25000000SO.K21.2250C3.396  SO.K21.2250P1.337+0.03975
2021-04-272.27500000SO.K21.2275C3.271  SO.K21.2275P1.900  
2021-04-272.30000000SO.K21.2300C2.217-0.093 SO.K21.2300P2.029-0.01118
2021-04-272.32500000SO.K21.2325C3.035  SO.K21.2325P2.163  
2021-04-272.35000000SO.K21.2350C2.213-0.620337SO.K21.2350P2.142-0.2357
2021-04-272.37500000SO.K21.2375C2.817  SO.K21.2375P2.445  
2021-04-272.40000000SO.K21.2400C2.200-0.400113SO.K21.2400P2.592  
2021-04-272.42500000SO.K21.2425C2.615  SO.K21.2425P2.743  
2021-04-272.45000000SO.K21.2450C1.740-0.0514SO.K21.2450P2.7060.000 
2021-04-272.47500000SO.K21.2475C1.654-0.0582SO.K21.2475P3.057-0.1705
2021-04-272.50000000SO.K21.2500C1.372-0.23616SO.K21.2500P3.219-0.15816
2021-04-272.52500000SO.K21.2525C2.257  SO.K21.2525P3.385  
2021-04-272.55000000SO.K21.2550C1.628+0.08412SO.K21.2550P3.554 10
2021-04-272.57500000SO.K21.2575C2.098  SO.K21.2575P3.172-0.553 
2021-04-272.60000000SO.K21.2600C1.297-0.0732SO.K21.2600P3.900  
2021-04-272.62500000SO.K21.2625C1.950  SO.K21.2625P3.465-0.613 
2021-04-272.65000000SO.K21.2650C1.881  SO.K21.2650P4.258  
2021-04-272.67500000SO.K21.2675C2.020-0.856 SO.K21.2675P4.441  
2021-04-272.70000000SO.K21.2700C1.550+0.066210SO.K21.2700P3.920-0.062 
2021-04-272.72500000SO.K21.2725C1.688 2SO.K21.2725P4.815  
2021-04-272.75000000SO.K21.2750C0.933-0.1336SO.K21.2750P5.005 5
2021-04-272.77500000SO.K21.2775C1.469-0.1403SO.K21.2775P5.198  
2021-04-272.80000000SO.K21.2800C0.861-0.12310SO.K21.2800P5.393 7
2021-04-272.82500000SO.K21.2825C0.836-0.110 SO.K21.2825P5.590  
2021-04-272.85000000SO.K21.2850C1.031-0.204 SO.K21.2850P5.790  
2021-04-272.87500000SO.K21.2875C0.776-0.1001SO.K21.2875P5.992  
2021-04-272.90000000SO.K21.2900C1.319-0.0353SO.K21.2900P6.195 2
2021-04-272.92500000SO.K21.2925C1.275  SO.K21.2925P6.401  
2021-04-272.95000000SO.K21.2950C1.232  SO.K21.2950P6.608  
2021-04-272.97500000SO.K21.2975C1.192+0.0412SO.K21.2975P6.818  
2021-04-273.00000000SO.K21.3000C0.624-0.102254SO.K21.3000P7.029  
2021-04-273.02500000SO.K21.3025C0.693-0.040 SO.K21.3025P7.241  
2021-04-273.05000000SO.K21.3050C1.103-0.1425SO.K21.3050P7.455  
2021-04-273.07500000SO.K21.3075C1.045  SO.K21.3075P7.671  
2021-04-273.10000000SO.K21.3100C0.920-0.09826SO.K21.3100P7.888  
2021-04-273.12500000SO.K21.3125C0.909-0.0762SO.K21.3125P8.106  
2021-04-273.15000000SO.K21.3150C0.950  SO.K21.3150P8.325  
2021-04-273.17500000SO.K21.3175C0.920 2SO.K21.3175P8.546  
2021-04-273.20000000SO.K21.3200C0.581-0.15419SO.K21.3200P8.768  
2021-04-273.22500000SO.K21.3225C0.865+0.061122SO.K21.3225P8.990  
2021-04-273.25000000SO.K21.3250C0.839-0.106 SO.K21.3250P9.214  
2021-04-273.27500000SO.K21.3275C0.814  SO.K21.3275P9.439  
2021-04-273.30000000SO.K21.3300C0.516-0.12510SO.K21.3300P9.665  
2021-04-273.32500000SO.K21.3325C0.766  SO.K21.3325P9.891  
2021-04-273.35000000SO.K21.3350C0.611+0.058132SO.K21.3350P10.118  
2021-04-273.37500000SO.K21.3375C0.722-0.0164SO.K21.3375P10.346  
2021-04-273.40000000SO.K21.3400C0.485-0.076140SO.K21.3400P10.575  
2021-04-273.42500000SO.K21.3425C0.680-0.1982SO.K21.3425P10.805  
2021-04-273.45000000SO.K21.3450C0.558-0.094177SO.K21.3450P11.036  
2021-04-273.47500000SO.K21.3475C0.642+0.2652SO.K21.3475P11.267  
2021-04-273.50000000SO.K21.3500C0.390-0.030151SO.K21.3500P11.498  
2021-04-273.52500000SO.K21.3525C0.607  SO.K21.3525P11.731  
2021-04-273.55000000SO.K21.3550C0.590+0.016100SO.K21.3550P11.964  
2021-04-273.57500000SO.K21.3575C0.573  SO.K21.3575P12.198  
2021-04-273.60000000SO.K21.3600C0.558 1SO.K21.3600P12.432  
2021-04-273.62500000SO.K21.3625C0.543-0.1282SO.K21.3625P12.667  
2021-04-273.65000000SO.K21.3650C0.528 120SO.K21.3650P12.902  
2021-04-273.67500000SO.K21.3675C0.297-0.0124SO.K21.3675P13.138  
2021-04-273.70000000SO.K21.3700C0.690-0.2823SO.K21.3700P13.374  
2021-04-273.72500000SO.K21.3725C0.282-0.0113SO.K21.3725P13.611  
2021-04-273.75000000SO.K21.3750C0.516-0.010500SO.K21.3750P13.848  
2021-04-273.77500000SO.K21.3775C0.463-0.0433SO.K21.3775P14.086  
2021-04-273.80000000SO.K21.3800C0.451-0.012 SO.K21.3800P14.325  
2021-04-273.82500000SO.K21.3825C0.440-0.0072SO.K21.3825P14.563  
2021-04-273.85000000SO.K21.3850C0.429-0.0562SO.K21.3850P14.802  
2021-04-273.87500000SO.K21.3875C0.418-0.0603SO.K21.3875P15.042  
2021-04-273.90000000SO.K21.3900C0.408+0.0162SO.K21.3900P15.281  
2021-04-273.92500000SO.K21.3925C0.398  SO.K21.3925P15.521  
2021-04-273.95000000SO.K21.3950C0.389  SO.K21.3950P15.762  
2021-04-273.97500000SO.K21.3975C0.380+0.1222SO.K21.3975P16.003  
2021-04-274.00000000SO.K21.4000C0.371-0.11930SO.K21.4000P16.244  
2021-04-274.50000000SO.K21.4500C0.135-0.011254SO.K21.4500P21.115  
2021-04-275.00000000SO.K21.5000C0.135+0.01517SO.K21.5000P26.045  
2021-04-275.50000000SO.K21.5500C0.070-0.0063SO.K21.5500P31.004  
2021-04-276.00000000SO.K21.6000C0.110 1SO.K21.6000P35.979  
2021-04-276.10000000SO.K21.6100C0.107  SO.K21.6100P36.975  
2021-04-276.20000000SO.K21.6200C0.103  SO.K21.6200P37.971  
2021-04-276.30000000SO.K21.6300C0.100  SO.K21.6300P38.968  
2021-04-276.40000000SO.K21.6400C0.097  SO.K21.6400P39.965  
2021-04-276.50000000SO.K21.6500C0.095+0.0195SO.K21.6500P40.962  
2021-04-276.60000000SO.K21.6600C0.092  SO.K21.6600P41.959  
2021-04-276.70000000SO.K21.6700C0.090  SO.K21.6700P42.957  
2021-04-276.80000000SO.K21.6800C0.088  SO.K21.6800P43.955  
2021-04-276.90000000SO.K21.6900C0.086  SO.K21.6900P44.953  
2021-04-277.00000000SO.K21.7000C0.084  SO.K21.7000P45.951  
2021-04-277.50000000SO.K21.7500C0.078+0.0171SO.K21.7500P50.943