Options Chain SILVER Oct 2021 (NYMEX:SI.V21)

MarketNameOpenHighLowLastChangePctTime
SI.V21SILVER Oct 202123.46023.46023.46023.328+0.311+1.33%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-09-271.42500000SO.V21.1425C8.444+0.3803SO.V21.1425P0.001  
2021-09-271.45000000SO.V21.1450C8.194-0.1811SO.V21.1450P0.001  
2021-09-271.47500000SO.V21.1475C7.944+0.5941SO.V21.1475P0.001  
2021-09-271.50000000SO.V21.1500C7.694-0.16325SO.V21.1500P0.001 100
2021-09-271.52500000SO.V21.1525C7.444-1.0611SO.V21.1525P0.001+0.0011
2021-09-271.55000000SO.V21.1550C7.194-0.0191SO.V21.1550P0.001  
2021-09-271.57500000SO.V21.1575C6.944+0.0704SO.V21.1575P0.001  
2021-09-271.60000000SO.V21.1600C6.694-0.0194SO.V21.1600P0.001+0.00280
2021-09-271.62500000SO.V21.1625C6.444+0.0705SO.V21.1625P0.001  
2021-09-271.65000000SO.V21.1650C6.194-0.6891SO.V21.1650P0.001 10
2021-09-271.67500000SO.V21.1675C5.944-0.1195SO.V21.1675P0.001 1
2021-09-271.70000000SO.V21.1700C5.694+0.0824SO.V21.1700P0.001  
2021-09-271.72500000SO.V21.1725C5.444+0.1914SO.V21.1725P0.001+0.00921
2021-09-271.75000000SO.V21.1750C5.194+0.1923SO.V21.1750P0.001 30
2021-09-271.77500000SO.V21.1775C4.944+0.1914SO.V21.1775P0.001  
2021-09-271.80000000SO.V21.1800C4.694+0.0221SO.V21.1800P0.0010.000211
2021-09-271.82500000SO.V21.1825C4.444+0.19016SO.V21.1825P0.001+0.00110
2021-09-271.85000000SO.V21.1850C4.194-0.5688SO.V21.1850P0.001-0.001130
2021-09-271.87500000SO.V21.1875C3.944+0.1965SO.V21.1875P0.001+0.0011
2021-09-271.90000000SO.V21.1900C3.694-0.2875SO.V21.1900P0.001-0.004272
2021-09-271.92500000SO.V21.1925C3.444-0.2876SO.V21.1925P0.001+0.00645
2021-09-271.95000000SO.V21.1950C3.194-0.1263SO.V21.1950P0.001+0.00440
2021-09-271.97500000SO.V21.1975C2.944-0.2685SO.V21.1975P0.001+0.0094
2021-09-272.00000000SO.V21.2000C2.694+0.1025SO.V21.2000P0.001+0.003506
2021-09-272.02500000SO.V21.2025C2.444+0.0664SO.V21.2025P0.001+0.01427
2021-09-272.05000000SO.V21.2050C2.194+0.0663SO.V21.2050P0.001+0.00395
2021-09-272.07500000SO.V21.2075C1.944-0.4013SO.V21.2075P0.002-0.00949
2021-09-272.10000000SO.V21.2100C1.694-0.2207SO.V21.2100P0.003+0.0101437
2021-09-272.12500000SO.V21.2125C1.444+0.0617SO.V21.2125P0.004-0.00830
2021-09-272.15000000SO.V21.2150C1.194-0.1185SO.V21.2150P0.002-0.006395
2021-09-272.17500000SO.V21.2175C0.944+0.3601SO.V21.2175P0.001-0.01452
2021-09-272.20000000SO.V21.2200C0.694+0.23319SO.V21.2200P0.001-0.030427
2021-09-272.22500000SO.V21.2225C0.444+0.15023SO.V21.2225P0.001-0.074216
2021-09-272.25000000SO.V21.2250C0.194+0.10692SO.V21.2250P0.001-0.178183
2021-09-272.27500000SO.V21.2275C0.001-0.03653SO.V21.2275P0.056-0.297111
2021-09-272.30000000SO.V21.2300C0.001-0.014320SO.V21.2300P0.306-0.393490
2021-09-272.32500000SO.V21.2325C0.001-0.00745SO.V21.2325P0.556-0.278119
2021-09-272.35000000SO.V21.2350C0.005-0.019188SO.V21.2350P0.806+0.267216
2021-09-272.37500000SO.V21.2375C0.003-0.043160SO.V21.2375P1.056+0.290106
2021-09-272.40000000SO.V21.2400C0.003-0.011421SO.V21.2400P1.306+0.251508
2021-09-272.42500000SO.V21.2425C0.002-0.012112SO.V21.2425P1.556-0.19291
2021-09-272.45000000SO.V21.2450C0.002+0.007401SO.V21.2450P1.806-0.302328
2021-09-272.47500000SO.V21.2475C0.002-0.017171SO.V21.2475P2.056-0.247246
2021-09-272.50000000SO.V21.2500C0.0020.000614SO.V21.2500P2.306-0.252143
2021-09-272.52500000SO.V21.2525C0.001+0.002230SO.V21.2525P2.556+0.33260
2021-09-272.55000000SO.V21.2550C0.001-0.007635SO.V21.2550P2.806+0.324146
2021-09-272.57500000SO.V21.2575C0.001-0.00486SO.V21.2575P3.056+0.49652
2021-09-272.60000000SO.V21.2600C0.001-0.003563SO.V21.2600P3.306+0.576172
2021-09-272.62500000SO.V21.2625C0.001-0.006126SO.V21.2625P3.556+0.152150
2021-09-272.65000000SO.V21.2650C0.0010.000354SO.V21.2650P3.806+0.24240
2021-09-272.67500000SO.V21.2675C0.001-0.00381SO.V21.2675P4.056+0.21561
2021-09-272.70000000SO.V21.2700C0.001-0.005319SO.V21.2700P4.306+0.43147
2021-09-272.72500000SO.V21.2725C0.001-0.006111SO.V21.2725P4.556+0.07816
2021-09-272.75000000SO.V21.2750C0.001-0.005245SO.V21.2750P4.806+0.35124
2021-09-272.77500000SO.V21.2775C0.001-0.00647SO.V21.2775P5.056-0.10344
2021-09-272.80000000SO.V21.2800C0.001-0.0011024SO.V21.2800P5.306+0.27120
2021-09-272.82500000SO.V21.2825C0.0010.00015SO.V21.2825P5.556-0.5809
2021-09-272.85000000SO.V21.2850C0.001-0.001196SO.V21.2850P5.806+0.14710
2021-09-272.87500000SO.V21.2875C0.001+0.01346SO.V21.2875P6.056+0.0559
2021-09-272.90000000SO.V21.2900C0.001+0.001710SO.V21.2900P6.306+0.17112
2021-09-272.92500000SO.V21.2925C0.001-0.002167SO.V21.2925P6.556-0.1774
2021-09-272.95000000SO.V21.2950C0.0010.000277SO.V21.2950P6.806-0.4295
2021-09-272.97500000SO.V21.2975C0.001-0.001124SO.V21.2975P7.056-0.2347
2021-09-273.00000000SO.V21.3000C0.001-0.0012084SO.V21.3000P7.306-0.4018
2021-09-273.02500000SO.V21.3025C0.001-0.01559SO.V21.3025P7.556-0.3032
2021-09-273.05000000SO.V21.3050C0.0010.000175SO.V21.3050P7.806 1
2021-09-273.07500000SO.V21.3075C0.001-0.003165SO.V21.3075P8.056-0.2042
2021-09-273.10000000SO.V21.3100C0.001-0.002926SO.V21.3100P8.306-0.0261
2021-09-273.12500000SO.V21.3125C0.001-0.002219SO.V21.3125P8.556+0.0363
2021-09-273.15000000SO.V21.3150C0.001-0.007245SO.V21.3150P8.806-0.1894
2021-09-273.17500000SO.V21.3175C0.001+0.007125SO.V21.3175P9.056+0.1444
2021-09-273.20000000SO.V21.3200C0.001-0.0011217SO.V21.3200P9.306+0.2807
2021-09-273.22500000SO.V21.3225C0.0010.00053SO.V21.3225P9.556-0.3311
2021-09-273.25000000SO.V21.3250C0.0010.00038SO.V21.3250P9.806-0.3311
2021-09-273.27500000SO.V21.3275C0.001-0.00113SO.V21.3275P10.056-0.1153
2021-09-273.30000000SO.V21.3300C0.001-0.001699SO.V21.3300P10.306-0.0426
2021-09-273.32500000SO.V21.3325C0.001-0.0059SO.V21.3325P10.556-0.2901
2021-09-273.35000000SO.V21.3350C0.001-0.002123SO.V21.3350P10.806-0.1081
2021-09-273.37500000SO.V21.3375C0.001-0.00123SO.V21.3375P11.056+1.0772
2021-09-273.40000000SO.V21.3400C0.001+0.00268SO.V21.3400P11.306+0.5131
2021-09-273.42500000SO.V21.3425C0.001+0.0334SO.V21.3425P11.556-0.8581
2021-09-273.45000000SO.V21.3450C0.001+0.008114SO.V21.3450P11.806+1.1432
2021-09-273.47500000SO.V21.3475C0.0010.00033SO.V21.3475P12.056-0.3411
2021-09-273.50000000SO.V21.3500C0.001+0.0021607SO.V21.3500P12.306-0.2011
2021-09-273.52500000SO.V21.3525C0.001-0.0409SO.V21.3525P12.556-0.1092
2021-09-273.55000000SO.V21.3550C0.001-0.00821SO.V21.3550P12.806-0.3393
2021-09-273.57500000SO.V21.3575C0.001-0.0098SO.V21.3575P13.056+0.0973
2021-09-273.60000000SO.V21.3600C0.001+0.003298SO.V21.3600P13.306+0.0375
2021-09-273.62500000SO.V21.3625C0.001+0.00321SO.V21.3625P13.556  
2021-09-273.65000000SO.V21.3650C0.001-0.1283SO.V21.3650P13.806-0.2125
2021-09-273.67500000SO.V21.3675C0.001+0.00313SO.V21.3675P14.056+0.2745
2021-09-273.70000000SO.V21.3700C0.001-0.00156SO.V21.3700P14.306+0.2626
2021-09-273.72500000SO.V21.3725C0.001-0.00113SO.V21.3725P14.556+0.4151
2021-09-273.75000000SO.V21.3750C0.001-0.00926SO.V21.3750P14.806+0.3582
2021-09-273.77500000SO.V21.3775C0.001  SO.V21.3775P15.056+0.2542
2021-09-273.80000000SO.V21.3800C0.001-0.00178SO.V21.3800P15.306-0.2422
2021-09-273.82500000SO.V21.3825C0.0010.00012SO.V21.3825P15.556+0.4202
2021-09-273.85000000SO.V21.3850C0.0010.00031SO.V21.3850P15.806+0.5391
2021-09-274.00000000SO.V21.4000C0.0010.000500SO.V21.4000P17.306+0.07931
2021-09-274.50000000SO.V21.4500C0.001+0.005334SO.V21.4500P22.306-0.2091
2021-09-275.00000000SO.V21.5000C0.0010.000673SO.V21.5000P27.306  
2021-09-2710.00000000SO.V21.10000C0.0010.0004373SO.V21.10000P77.306+0.2951