Options Chain SILVER Jul 2021 (NYMEX:SI.N21)

MarketNameOpenHighLowLastChangePctTime
SI.N21SILVER Jul 202123.69023.69022.60522.815-0.795-3.29%12:51add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-06-240.72500000SO.N21.725C16.963  SO.N21.725P0.001  
2021-06-240.75000000SO.N21.750C16.713  SO.N21.750P0.001  
2021-06-240.77500000SO.N21.775C16.463  SO.N21.775P0.001  
2021-06-240.80000000SO.N21.800C16.213  SO.N21.800P0.001  
2021-06-240.82500000SO.N21.825C15.963  SO.N21.825P0.002  
2021-06-240.85000000SO.N21.850C15.713  SO.N21.850P0.003  
2021-06-240.87500000SO.N21.875C15.464  SO.N21.875P0.003  
2021-06-240.90000000SO.N21.900C15.214  SO.N21.900P0.004  
2021-06-240.92500000SO.N21.925C14.965  SO.N21.925P0.005  
2021-06-240.95000000SO.N21.950C14.716  SO.N21.950P0.007  
2021-06-240.97500000SO.N21.975C14.468  SO.N21.975P0.009  
2021-06-241.00000000SO.N21.1000C14.220  SO.N21.1000P0.011  
2021-06-241.02500000SO.N21.1025C13.972  SO.N21.1025P0.013  
2021-06-241.05000000SO.N21.1050C13.725  SO.N21.1050P0.016  
2021-06-241.07500000SO.N21.1075C13.478  SO.N21.1075P0.019  
2021-06-241.10000000SO.N21.1100C13.232  SO.N21.1100P0.023  
2021-06-241.12500000SO.N21.1125C12.986  SO.N21.1125P0.027  
2021-06-241.15000000SO.N21.1150C12.741  SO.N21.1150P0.032  
2021-06-241.17500000SO.N21.1175C12.497  SO.N21.1175P0.038  
2021-06-241.20000000SO.N21.1200C12.253  SO.N21.1200P0.045  
2021-06-241.22500000SO.N21.1225C12.011  SO.N21.1225P0.052  
2021-06-241.25000000SO.N21.1250C11.769 130SO.N21.1250P0.060-0.145131
2021-06-241.27500000SO.N21.1275C11.528  SO.N21.1275P0.069-0.1078
2021-06-241.30000000SO.N21.1300C11.288  SO.N21.1300P0.080  
2021-06-241.32500000SO.N21.1325C11.050  SO.N21.1325P0.091  
2021-06-241.35000000SO.N21.1350C10.812  SO.N21.1350P0.104 4
2021-06-241.37500000SO.N21.1375C10.576  SO.N21.1375P0.117  
2021-06-241.40000000SO.N21.1400C10.342  SO.N21.1400P0.140+0.044 
2021-06-241.42500000SO.N21.1425C10.108  SO.N21.1425P0.149  
2021-06-241.45000000SO.N21.1450C9.876  SO.N21.1450P0.167 13
2021-06-241.47500000SO.N21.1475C9.646  SO.N21.1475P0.187  
2021-06-241.50000000SO.N21.1500C9.417 12SO.N21.1500P0.208-0.02785
2021-06-241.52500000SO.N21.1525C9.190  SO.N21.1525P0.231 5
2021-06-241.55000000SO.N21.1550C8.965 1SO.N21.1550P0.256 1
2021-06-241.57500000SO.N21.1575C8.742  SO.N21.1575P0.282  
2021-06-241.60000000SO.N21.1600C8.521  SO.N21.1600P0.311-0.01381
2021-06-241.62500000SO.N21.1625C8.301 1SO.N21.1625P0.342 1
2021-06-241.65000000SO.N21.1650C8.084  SO.N21.1650P0.375  
2021-06-241.67500000SO.N21.1675C7.870  SO.N21.1675P0.410  
2021-06-241.70000000SO.N21.1700C7.658+0.082114SO.N21.1700P0.448-0.05651
2021-06-241.72500000SO.N21.1725C7.448  SO.N21.1725P0.488  
2021-06-241.75000000SO.N21.1750C7.241  SO.N21.1750P0.531 5
2021-06-241.77500000SO.N21.1775C7.037  SO.N21.1775P0.576 4
2021-06-241.80000000SO.N21.1800C6.835+0.9296SO.N21.1800P0.625-0.16932
2021-06-241.82500000SO.N21.1825C6.637 886SO.N21.1825P0.676 266
2021-06-241.85000000SO.N21.1850C6.442 3SO.N21.1850P0.731 1
2021-06-241.87500000SO.N21.1875C6.250  SO.N21.1875P0.789-0.0432
2021-06-241.90000000SO.N21.1900C6.062 53SO.N21.1900P0.851  
2021-06-241.92500000SO.N21.1925C5.877  SO.N21.1925P0.916  
2021-06-241.95000000SO.N21.1950C5.696  SO.N21.1950P0.985 1
2021-06-241.97500000SO.N21.1975C5.518  SO.N21.1975P1.057  
2021-06-242.00000000SO.N21.2000C5.345+0.27843SO.N21.2000P1.134-0.079131
2021-06-242.02500000SO.N21.2025C5.176 5SO.N21.2025P1.214 3
2021-06-242.05000000SO.N21.2050C5.011 12SO.N21.2050P1.299  
2021-06-242.07500000SO.N21.2075C4.850  SO.N21.2075P1.389  
2021-06-242.10000000SO.N21.2100C4.694 11SO.N21.2100P1.482+0.38621
2021-06-242.12500000SO.N21.2125C4.542  SO.N21.2125P1.580  
2021-06-242.15000000SO.N21.2150C4.395  SO.N21.2150P1.683  
2021-06-242.17500000SO.N21.2175C4.253  SO.N21.2175P1.791  
2021-06-242.20000000SO.N21.2200C4.115 8SO.N21.2200P1.903 300
2021-06-242.22500000SO.N21.2225C3.983  SO.N21.2225P2.020  
2021-06-242.25000000SO.N21.2250C3.855 2SO.N21.2250P2.142-0.03056
2021-06-242.27500000SO.N21.2275C3.732  SO.N21.2275P2.269  
2021-06-242.30000000SO.N21.2300C3.613 12SO.N21.2300P2.401 60
2021-06-242.32500000SO.N21.2325C3.499 10SO.N21.2325P2.536 10
2021-06-242.35000000SO.N21.2350C3.389  SO.N21.2350P2.676  
2021-06-242.37500000SO.N21.2375C3.284 2SO.N21.2375P2.821 2
2021-06-242.40000000SO.N21.2400C2.6670.00013SO.N21.2400P2.969 4
2021-06-242.42500000SO.N21.2425C3.084 14SO.N21.2425P3.121 14
2021-06-242.45000000SO.N21.2450C2.990+0.0767SO.N21.2450P3.277 1
2021-06-242.47500000SO.N21.2475C2.900  SO.N21.2475P3.437  
2021-06-242.50000000SO.N21.2500C2.000-0.10167SO.N21.2500P3.599 20
2021-06-242.52500000SO.N21.2525C2.729  SO.N21.2525P3.765  
2021-06-242.55000000SO.N21.2550C2.648  SO.N21.2550P3.934  
2021-06-242.57500000SO.N21.2575C2.569  SO.N21.2575P4.106  
2021-06-242.60000000SO.N21.2600C1.801-0.199152SO.N21.2600P4.280  
2021-06-242.62500000SO.N21.2625C2.420 3SO.N21.2625P4.457 3
2021-06-242.65000000SO.N21.2650C2.349 1SO.N21.2650P4.635 1
2021-06-242.67500000SO.N21.2675C2.281  SO.N21.2675P4.817  
2021-06-242.70000000SO.N21.2700C2.214 2SO.N21.2700P5.000  
2021-06-242.72500000SO.N21.2725C2.150 2SO.N21.2725P5.186 2
2021-06-242.75000000SO.N21.2750C1.600+0.086 SO.N21.2750P5.373  
2021-06-242.77500000SO.N21.2775C2.027 4SO.N21.2775P5.563 4
2021-06-242.80000000SO.N21.2800C3.000+0.377203SO.N21.2800P5.755 200
2021-06-242.82500000SO.N21.2825C1.913  SO.N21.2825P5.948  
2021-06-242.85000000SO.N21.2850C1.858 25SO.N21.2850P6.144  
2021-06-242.87500000SO.N21.2875C1.806  SO.N21.2875P6.341  
2021-06-242.90000000SO.N21.2900C1.755+0.57257SO.N21.2900P6.540+0.1244
2021-06-242.92500000SO.N21.2925C1.706  SO.N21.2925P6.741  
2021-06-242.95000000SO.N21.2950C1.658 306SO.N21.2950P6.943  
2021-06-242.97500000SO.N21.2975C1.613  SO.N21.2975P7.147  
2021-06-243.00000000SO.N21.3000C1.055-0.01289SO.N21.3000P7.353 1
2021-06-243.02500000SO.N21.3025C1.526 1SO.N21.3025P7.560  
2021-06-243.05000000SO.N21.3050C1.484+0.1101SO.N21.3050P7.769  
2021-06-243.07500000SO.N21.3075C1.444  SO.N21.3075P7.979  
2021-06-243.10000000SO.N21.3100C1.406-0.26818SO.N21.3100P8.190+0.1572
2021-06-243.12500000SO.N21.3125C1.369  SO.N21.3125P8.403  
2021-06-243.15000000SO.N21.3150C1.333 31SO.N21.3150P8.617 31
2021-06-243.17500000SO.N21.3175C1.298  SO.N21.3175P8.832  
2021-06-243.20000000SO.N21.3200C0.8950.0005SO.N21.3200P9.048  
2021-06-243.22500000SO.N21.3225C1.232  SO.N21.3225P9.266  
2021-06-243.25000000SO.N21.3250C1.201+0.3182SO.N21.3250P9.484  
2021-06-243.27500000SO.N21.3275C1.171  SO.N21.3275P9.704  
2021-06-243.30000000SO.N21.3300C1.142 23SO.N21.3300P9.925+0.6021
2021-06-243.32500000SO.N21.3325C1.113+0.2704SO.N21.3325P10.146  
2021-06-243.35000000SO.N21.3350C1.086+0.2638SO.N21.3350P10.369  
2021-06-243.37500000SO.N21.3375C1.060 4SO.N21.3375P10.593  
2021-06-243.40000000SO.N21.3400C1.034 6SO.N21.3400P10.817  
2021-06-243.42500000SO.N21.3425C1.010  SO.N21.3425P11.042  
2021-06-243.45000000SO.N21.3450C0.986  SO.N21.3450P11.268  
2021-06-243.47500000SO.N21.3475C0.963  SO.N21.3475P11.495  
2021-06-243.50000000SO.N21.3500C0.6050.000918SO.N21.3500P11.723 1
2021-06-243.52500000SO.N21.3525C0.919+0.3007SO.N21.3525P11.951  
2021-06-243.55000000SO.N21.3550C0.898  SO.N21.3550P12.180  
2021-06-243.57500000SO.N21.3575C0.878  SO.N21.3575P12.410  
2021-06-243.60000000SO.N21.3600C0.858 38SO.N21.3600P12.640  
2021-06-243.62500000SO.N21.3625C0.839-0.0302SO.N21.3625P12.871  
2021-06-243.65000000SO.N21.3650C0.821-0.0332SO.N21.3650P13.102  
2021-06-243.67500000SO.N21.3675C0.803  SO.N21.3675P13.335  
2021-06-243.70000000SO.N21.3700C1.000-0.37937SO.N21.3700P13.567  
2021-06-243.72500000SO.N21.3725C0.769  SO.N21.3725P13.800  
2021-06-243.75000000SO.N21.3750C0.753  SO.N21.3750P14.034  
2021-06-243.77500000SO.N21.3775C0.737  SO.N21.3775P14.269  
2021-06-243.80000000SO.N21.3800C0.900-0.38296SO.N21.3800P14.503  
2021-06-243.82500000SO.N21.3825C0.707-0.37271SO.N21.3825P14.739 1
2021-06-243.85000000SO.N21.3850C0.693  SO.N21.3850P14.974  
2021-06-243.87500000SO.N21.3875C0.679  SO.N21.3875P15.210  
2021-06-243.90000000SO.N21.3900C0.850-0.34421SO.N21.3900P15.447  
2021-06-243.92500000SO.N21.3925C0.653  SO.N21.3925P15.684  
2021-06-243.95000000SO.N21.3950C0.641  SO.N21.3950P15.921  
2021-06-243.97500000SO.N21.3975C0.628  SO.N21.3975P16.159  
2021-06-244.00000000SO.N21.4000C0.470+0.017158SO.N21.4000P16.397  
2021-06-244.50000000SO.N21.4500C0.350-0.04571SO.N21.4500P21.219  
2021-06-244.80000000SO.N21.4800C0.374-0.14775SO.N21.4800P24.152  
2021-06-245.00000000SO.N21.5000C0.448-0.18996SO.N21.5000P26.117  
2021-06-245.50000000SO.N21.5500C0.280 2SO.N21.5500P31.055  
2021-06-246.00000000SO.N21.6000C0.243-0.0411SO.N21.6000P36.017  
2021-06-246.50000000SO.N21.6500C0.221  SO.N21.6500P40.993  
2021-06-247.00000000SO.N21.7000C0.208  SO.N21.7000P45.979  
2021-06-247.50000000SO.N21.7500C0.202  SO.N21.7500P50.971