Options Chain SILVER Sep 2020 (NYMEX:SI.U20)

MarketNameOpenHighLowLastChangePctTime
SI.U20SILVER Sep 202029.02529.91527.93528.500-0.510-2.87%05:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-08-260.72500000SO.U20.725C10.395+0.5491    
2020-08-260.75000000SO.U20.750C10.145  SO.U20.750P0.004 9
2020-08-260.77500000SO.U20.775C9.895  SO.U20.775P0.004  
2020-08-260.80000000SO.U20.800C9.646  SO.U20.800P0.005  
2020-08-260.82500000SO.U20.825C9.396  SO.U20.825P0.005  
2020-08-260.85000000SO.U20.850C9.147  SO.U20.850P0.006 102
2020-08-260.87500000SO.U20.875C8.897      
2020-08-260.90000000SO.U20.900C8.648  SO.U20.900P0.0010.00022
2020-08-260.92500000SO.U20.925C8.398  SO.U20.925P0.007-0.0011
2020-08-260.95000000SO.U20.950C8.149  SO.U20.950P0.007+0.00520
2020-08-260.97500000SO.U20.975C7.899  SO.U20.975P0.003+0.0028
2020-08-261.00000000SO.U20.1000C7.650  SO.U20.1000P0.001-0.007545
2020-08-261.02500000SO.U20.1025C7.401  SO.U20.1025P0.002-0.00122
2020-08-261.05000000SO.U20.1050C7.152  SO.U20.1050P0.008+0.0047
2020-08-261.07500000SO.U20.1075C6.904      
2020-08-261.10000000SO.U20.1100C6.656  SO.U20.1100P0.005+0.001325
2020-08-261.12500000SO.U20.1125C6.409  SO.U20.1125P0.017+0.00614
2020-08-261.15000000SO.U20.1150C6.162  SO.U20.1150P0.008+0.00350
2020-08-261.17500000SO.U20.1175C5.916      
2020-08-261.20000000SO.U20.1200C5.831+0.1601SO.U20.1200P0.001-0.004218
2020-08-261.22500000SO.U20.1225C5.426 5SO.U20.1225P0.040+0.00270
2020-08-261.25000000SO.U20.1250C5.183 17SO.U20.1250P0.002-0.005127
2020-08-261.27500000    SO.U20.1275P0.048+0.0063
2020-08-261.30000000SO.U20.1300C4.698 403SO.U20.1300P0.0040.000314
2020-08-261.32500000SO.U20.1325C4.458  SO.U20.1325P0.003-0.00229
2020-08-261.35000000    SO.U20.1350P0.003-0.00169
2020-08-261.37500000SO.U20.1375C3.986  SO.U20.1375P0.011+0.00550
2020-08-261.40000000SO.U20.1400C9.150-0.004417SO.U20.1400P0.0050.000738
2020-08-261.42500000SO.U20.1425C3.526-0.34520SO.U20.1425P0.022-0.00130
2020-08-261.45000000    SO.U20.1450P0.005-0.001514
2020-08-261.47500000SO.U20.1475C3.082 46SO.U20.1475P0.014+0.00656
2020-08-261.50000000SO.U20.1500C2.869+0.404982SO.U20.1500P0.004-0.005946
2020-08-261.52500000    SO.U20.1525P0.017+0.007189
2020-08-261.55000000SO.U20.1550C9.802+0.717124SO.U20.1550P0.005-0.006563
2020-08-261.57500000SO.U20.1575C2.555+0.04519SO.U20.1575P0.010-0.004130
2020-08-261.60000000SO.U20.1600C7.373+1.785660SO.U20.1600P0.015+0.002590
2020-08-261.60500000SO.U20.1605C2.049  SO.U20.1605P0.036+0.002 
2020-08-261.61000000SO.U20.1610C2.014  SO.U20.1610P0.018-0.0148
2020-08-261.61500000SO.U20.1615C1.979  SO.U20.1615P0.487+0.0895
2020-08-261.62000000SO.U20.1620C1.945  SO.U20.1620P0.012-0.006 
2020-08-261.62500000SO.U20.1625C2.471+0.24615SO.U20.1625P0.028-0.00596
2020-08-261.63000000SO.U20.1630C1.877  SO.U20.1630P0.017+0.0011
2020-08-261.63500000SO.U20.1635C1.843  SO.U20.1635P0.104+0.0185
2020-08-261.64000000SO.U20.1640C5.065+1.662 SO.U20.1640P0.042-0.0045
2020-08-261.64500000SO.U20.1645C1.778  SO.U20.1645P0.224-0.067 
2020-08-261.65000000SO.U20.1650C1.746+0.027188SO.U20.1650P0.014+0.001213
2020-08-261.65500000SO.U20.1655C1.714  SO.U20.1655P0.074-0.016 
2020-08-261.66000000SO.U20.1660C1.682  SO.U20.1660P0.641-0.05510
2020-08-261.66500000SO.U20.1665C1.652  SO.U20.1665P0.020+0.005 
2020-08-261.67000000SO.U20.1670C1.621  SO.U20.1670P0.046-0.006 
2020-08-261.67500000SO.U20.1675C1.850+0.09826SO.U20.1675P0.020+0.00451
2020-08-261.68000000SO.U20.1680C1.561  SO.U20.1680P0.060-0.013 
2020-08-261.68500000SO.U20.1685C1.532  SO.U20.1685P0.077-0.0184
2020-08-261.69000000SO.U20.1690C1.503  SO.U20.1690P0.016-0.0032
2020-08-261.69500000SO.U20.1695C1.475  SO.U20.1695P0.084-0.0465
2020-08-261.70000000SO.U20.1700C11.070+1.1641053SO.U20.1700P0.013-0.004646
2020-08-261.70500000SO.U20.1705C1.419  SO.U20.1705P0.026-0.0155
2020-08-261.71000000SO.U20.1710C1.392  SO.U20.1710P0.014-0.0035
2020-08-261.71500000SO.U20.1715C1.365  SO.U20.1715P0.019-0.009 
2020-08-261.72000000SO.U20.1720C1.338  SO.U20.1720P0.020-0.0035
2020-08-261.72500000SO.U20.1725C1.360-0.05253SO.U20.1725P0.018+0.00263
2020-08-261.73000000SO.U20.1730C1.287  SO.U20.1730P0.052+0.033 
2020-08-261.73500000SO.U20.1735C1.262  SO.U20.1735P0.038-0.008 
2020-08-261.74000000SO.U20.1740C1.237 2SO.U20.1740P0.043-0.0045
2020-08-261.74500000SO.U20.1745C1.213  SO.U20.1745P0.024-0.011 
2020-08-261.75000000SO.U20.1750C5.648-0.032411SO.U20.1750P0.021+0.001394
2020-08-261.75500000SO.U20.1755C1.165  SO.U20.1755P0.145-0.0904
2020-08-261.76000000SO.U20.1760C1.283+0.2581SO.U20.1760P0.045+0.0223
2020-08-261.76500000SO.U20.1765C1.245+0.019 SO.U20.1765P0.045-0.0125
2020-08-261.77000000SO.U20.1770C1.200+0.0401SO.U20.1770P0.093-0.0062
2020-08-261.77500000SO.U20.1775C1.578-0.016158SO.U20.1775P0.055-0.049116
2020-08-261.78000000SO.U20.1780C1.054  SO.U20.1780P0.020-0.0032
2020-08-261.78500000SO.U20.1785C1.033  SO.U20.1785P0.0580.0008
2020-08-261.79000000SO.U20.1790C1.012 120SO.U20.1790P0.021-0.0106
2020-08-261.79500000SO.U20.1795C1.009-0.035 SO.U20.1795P0.062+0.0331
2020-08-261.80000000SO.U20.1800C6.453+0.4631009SO.U20.1800P0.015-0.005160
2020-08-261.80500000SO.U20.1805C0.952 5SO.U20.1805P0.019-0.0027
2020-08-261.81000000SO.U20.1810C1.115-0.1341SO.U20.1810P0.028-0.0056
2020-08-261.81500000SO.U20.1815C0.865-0.08510SO.U20.1815P0.059+0.02610
2020-08-261.82000000SO.U20.1820C0.896  SO.U20.1820P0.025+0.0088
2020-08-261.82500000SO.U20.1825C6.049-0.040494SO.U20.1825P0.030-0.005386
2020-08-261.83000000SO.U20.1830C0.814-0.3311SO.U20.1830P0.025+0.0025
2020-08-261.83500000SO.U20.1835C0.843 3SO.U20.1835P0.051+0.007 
2020-08-261.84000000SO.U20.1840C0.818-0.0233SO.U20.1840P0.022-0.0168
2020-08-261.84500000SO.U20.1845C1.235+0.459 SO.U20.1845P0.108-0.03316
2020-08-261.85000000SO.U20.1850C8.500+0.947625SO.U20.1850P0.023+0.001321
2020-08-261.85500000SO.U20.1855C2.370+0.909 SO.U20.1855P0.070-0.012 
2020-08-261.86000000SO.U20.1860C0.822-0.0263SO.U20.1860P0.026-0.016 
2020-08-261.86500000SO.U20.1865C5.770+0.069 SO.U20.1865P0.368+0.009 
2020-08-261.87000000SO.U20.1870C0.731 10SO.U20.1870P0.053+0.00414
2020-08-261.87500000SO.U20.1875C0.815+0.024146SO.U20.1875P0.032-0.013170
2020-08-261.88000000SO.U20.1880C1.202-0.0843SO.U20.1880P0.035-0.0112
2020-08-261.88500000SO.U20.1885C1.050+0.238 SO.U20.1885P0.057+0.001 
2020-08-261.89000000SO.U20.1890C0.675+0.0253SO.U20.1890P0.052-0.006 
2020-08-261.89500000SO.U20.1895C0.612-0.24540SO.U20.1895P0.073+0.013 
2020-08-261.90000000SO.U20.1900C5.450+0.1831038SO.U20.1900P0.025-0.004493
2020-08-261.90500000SO.U20.1905C2.775+1.646302SO.U20.1905P0.105-0.061 
2020-08-261.91000000SO.U20.1910C0.574-0.027 SO.U20.1910P0.027-0.007 
2020-08-261.91500000SO.U20.1915C2.550+1.480 SO.U20.1915P0.026-0.002 
2020-08-261.92000000SO.U20.1920C5.250+1.5232SO.U20.1920P0.028-0.007 
2020-08-261.92500000SO.U20.1925C4.050+1.640102SO.U20.1925P0.029-0.0054
2020-08-261.93000000SO.U20.1930C0.921-0.066 SO.U20.1930P0.036-0.025 
2020-08-261.93500000SO.U20.1935C1.066+0.126 SO.U20.1935P0.097+0.008 
2020-08-261.94000000SO.U20.1940C5.300+1.757 SO.U20.1940P0.022-0.013 
2020-08-261.94500000SO.U20.1945C5.000-0.1525SO.U20.1945P0.032-0.008 
2020-08-261.95000000SO.U20.1950C6.120+2.668112SO.U20.1950P0.040-0.009 
2020-08-261.95500000SO.U20.1955C3.798-1.060 SO.U20.1955P0.112+0.013 
2020-08-261.96000000SO.U20.1960C0.787+0.150 SO.U20.1960P0.102+0.009 
2020-08-261.96500000SO.U20.1965C0.917+0.107 SO.U20.1965P0.100+0.011 
2020-08-261.97000000SO.U20.1970C4.746+0.152 SO.U20.1970P0.041-0.004 
2020-08-261.97500000SO.U20.1975C3.437+0.78765SO.U20.1975P0.085-0.049 
2020-08-261.98000000SO.U20.1980C1.006+0.255 SO.U20.1980P0.098-0.038 
2020-08-261.98500000SO.U20.1985C0.780+0.220 SO.U20.1985P0.040-0.009 
2020-08-261.99000000SO.U20.1990C0.972+0.262 SO.U20.1990P0.097-0.017 
2020-08-261.99500000SO.U20.1995C2.500+1.0305SO.U20.1995P0.181+0.024 
2020-08-262.00000000SO.U20.2000C8.200+1.0501555SO.U20.2000P0.035-0.001 
2020-08-262.00500000SO.U20.2005C0.700-0.0504SO.U20.2005P0.040-0.005 
2020-08-262.01000000SO.U20.2010C0.792+0.158 SO.U20.2010P0.114-0.030 
2020-08-262.01500000SO.U20.2015C0.830+0.214 SO.U20.2015P0.048-0.009 
2020-08-262.02000000SO.U20.2020C3.301+1.546 SO.U20.2020P0.053+0.001 
2020-08-262.02500000SO.U20.2025C4.500+1.69419    
2020-08-262.03000000SO.U20.2030C0.849+0.03213SO.U20.2030P0.082-0.035 
2020-08-262.03500000SO.U20.2035C0.441+0.0286SO.U20.2035P0.147-0.100 
2020-08-262.04000000SO.U20.2040C3.000+1.3505SO.U20.2040P0.044-0.021 
2020-08-262.04500000SO.U20.2045C2.395+0.678 SO.U20.2045P0.054-0.013 
2020-08-262.05000000SO.U20.2050C8.608+2.163519    
2020-08-262.05500000SO.U20.2055C0.703+0.212 SO.U20.2055P0.141-0.073 
2020-08-262.07500000SO.U20.2075C7.135+0.93315SO.U20.2075P0.062-0.045 
2020-08-262.10000000SO.U20.2100C6.042+0.7021534SO.U20.2100P0.057-0.0081
2020-08-262.12500000SO.U20.2125C7.217+1.49823SO.U20.2125P0.059-0.021 
2020-08-262.15000000SO.U20.2150C7.621+0.659426SO.U20.2150P0.060-0.028 
2020-08-262.17500000SO.U20.2175C4.413-0.00221SO.U20.2175P0.061-0.042 
2020-08-262.20000000SO.U20.2200C6.350+1.3421024SO.U20.2200P0.100-0.0021
2020-08-262.22500000SO.U20.2225C6.417+1.5062SO.U20.2225P0.139-0.033 
2020-08-262.25000000SO.U20.2250C5.512+0.76283SO.U20.2250P0.123-0.015 
2020-08-262.27500000SO.U20.2275C6.046+1.4776SO.U20.2275P0.150-0.030 
2020-08-262.30000000SO.U20.2300C6.361+0.266772SO.U20.2300P0.169+0.007 
2020-08-262.32500000SO.U20.2325C5.360+1.4712    
2020-08-262.35000000SO.U20.2350C3.600+0.820205SO.U20.2350P0.218-0.005 
2020-08-262.37500000SO.U20.2375C3.400+0.6495    
2020-08-262.40000000SO.U20.2400C4.302+1.10273SO.U20.2400P0.340+0.060 
2020-08-262.42500000SO.U20.2425C1.155-0.060173SO.U20.2425P0.281-0.147 
2020-08-262.45000000SO.U20.2450C5.000+1.57422SO.U20.2450P0.359-0.156 
2020-08-262.47500000SO.U20.2475C4.022+1.15924SO.U20.2475P0.426-0.184 
2020-08-262.50000000SO.U20.2500C3.900-0.460322SO.U20.2500P0.460-0.002 
2020-08-262.52500000SO.U20.2525C3.479+0.8794SO.U20.2525P0.458-0.099 
2020-08-262.55000000SO.U20.2550C3.520+1.3341SO.U20.2550P0.545-0.355 
2020-08-262.57500000SO.U20.2575C2.180+0.823 SO.U20.2575P0.676-0.344 
2020-08-262.60000000SO.U20.2600C4.066+0.846470SO.U20.2600P0.800+0.132 
2020-08-262.62500000    SO.U20.2625P0.767-0.418 
2020-08-262.65000000SO.U20.2650C2.864-0.06611SO.U20.2650P0.915+0.092 
2020-08-262.67500000SO.U20.2675C1.530+0.3696SO.U20.2675P0.946-0.474 
2020-08-262.70000000SO.U20.2700C3.230+0.070153SO.U20.2700P1.093+0.033 
2020-08-262.72500000SO.U20.2725C2.194+0.5791SO.U20.2725P1.025-0.307 
2020-08-262.75000000SO.U20.2750C2.060+0.5751SO.U20.2750P1.430+0.155 
2020-08-262.77500000SO.U20.2775C1.856+0.58617SO.U20.2775P1.475+0.031 
2020-08-262.80000000SO.U20.2800C3.000+0.56089SO.U20.2800P1.620+0.170 
2020-08-262.82500000SO.U20.2825C2.295+1.09513SO.U20.2825P1.390-0.369 
2020-08-262.85000000SO.U20.2850C1.860-0.1427SO.U20.2850P1.855+0.115 
2020-08-262.87500000    SO.U20.2875P1.600-0.289 
2020-08-262.90000000SO.U20.2900C1.650-0.397238SO.U20.2900P2.020-0.955 
2020-08-262.92500000SO.U20.2925C1.660+0.7708SO.U20.2925P11.642  
2020-08-262.95000000SO.U20.2950C1.940+0.73525SO.U20.2950P2.340-0.167 
2020-08-262.97500000SO.U20.2975C1.400-0.252203SO.U20.2975P12.140  
2020-08-263.50000000SO.U20.3500C0.540-0.08079SO.U20.3500P17.379  
2020-08-264.00000000SO.U20.4000C0.360+0.0908SO.U20.4000P22.375  
2020-08-264.50000000SO.U20.4500C0.111-0.02414SO.U20.4500P27.370  
2020-08-265.00000000SO.U20.5000C0.108+0.03319SO.U20.5000P32.366  
2020-08-265.50000000SO.U20.5500C0.031-0.029114SO.U20.5500P37.363  
2020-08-266.00000000SO.U20.6000C0.032+0.003115SO.U20.6000P42.361