Options Chain SILVER Nov 2020 (NYMEX:SI.X20)

MarketNameOpenHighLowLastChangePctTime
SI.X20SILVER Nov 202027.2327.2326.9726.97+0.36+1.31%09:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-10-270.72500000SO.X20.725C20.227  SO.X20.725P0.0030.00025
2020-10-270.75000000SO.X20.750C19.977  SO.X20.750P0.002  
2020-10-270.77500000SO.X20.775C19.727  SO.X20.775P0.002  
2020-10-270.80000000SO.X20.800C19.478  SO.X20.800P0.003  
2020-10-270.82500000SO.X20.825C19.228  SO.X20.825P0.003  
2020-10-270.85000000SO.X20.850C18.978  SO.X20.850P0.003  
2020-10-270.87500000SO.X20.875C18.728  SO.X20.875P0.003  
2020-10-270.90000000SO.X20.900C18.479  SO.X20.900P0.004  
2020-10-270.92500000SO.X20.925C18.229  SO.X20.925P0.004  
2020-10-270.95000000SO.X20.950C17.979  SO.X20.950P0.004  
2020-10-270.97500000SO.X20.975C17.729  SO.X20.975P0.005+0.00977
2020-10-271.00000000SO.X20.1000C17.480  SO.X20.1000P0.005+0.001107
2020-10-271.02500000SO.X20.1025C17.230  SO.X20.1025P0.005 3
2020-10-271.05000000SO.X20.1050C16.980  SO.X20.1050P0.005  
2020-10-271.07500000SO.X20.1075C16.731  SO.X20.1075P0.006  
2020-10-271.10000000SO.X20.1100C16.481  SO.X20.1100P0.006 1
2020-10-271.12500000SO.X20.1125C16.231  SO.X20.1125P0.005-0.00116
2020-10-271.15000000SO.X20.1150C15.982  SO.X20.1150P0.005-0.001190
2020-10-271.17500000SO.X20.1175C15.732  SO.X20.1175P0.007-0.00616
2020-10-271.20000000SO.X20.1200C15.482  SO.X20.1200P0.007-0.0078
2020-10-271.22500000SO.X20.1225C15.233  SO.X20.1225P0.008 1
2020-10-271.25000000SO.X20.1250C14.983  SO.X20.1250P0.008+0.01112
2020-10-271.27500000SO.X20.1275C14.734  SO.X20.1275P0.009+0.0031
2020-10-271.30000000SO.X20.1300C14.485  SO.X20.1300P0.010+0.0166
2020-10-271.32500000SO.X20.1325C14.235  SO.X20.1325P0.010+0.01119
2020-10-271.35000000SO.X20.1350C13.986  SO.X20.1350P0.011-0.01513
2020-10-271.37500000SO.X20.1375C13.737  SO.X20.1375P0.012+0.00410
2020-10-271.40000000SO.X20.1400C13.488  SO.X20.1400P0.013-0.00366
2020-10-271.42500000SO.X20.1425C13.238  SO.X20.1425P0.013+0.00443
2020-10-271.45000000SO.X20.1450C12.989  SO.X20.1450P0.014-0.02856
2020-10-271.47500000SO.X20.1475C12.740  SO.X20.1475P0.014+0.0285
2020-10-271.50000000SO.X20.1500C12.491  SO.X20.1500P0.015-0.007100
2020-10-271.52500000SO.X20.1525C12.242 1SO.X20.1525P0.017-0.01316
2020-10-271.55000000SO.X20.1550C11.993 21SO.X20.1550P0.018+0.03649
2020-10-271.57500000SO.X20.1575C11.744 11SO.X20.1575P0.019+0.00923
2020-10-271.60000000SO.X20.1600C11.495-0.32312SO.X20.1600P0.016-0.00390
2020-10-271.62500000SO.X20.1625C11.246 15SO.X20.1625P0.021-0.0057
2020-10-271.65000000SO.X20.1650C10.998 56SO.X20.1650P0.022+0.00859
2020-10-271.67500000SO.X20.1675C10.749  SO.X20.1675P0.024-0.00228
2020-10-271.70000000SO.X20.1700C10.501+0.1651SO.X20.1700P0.020-0.00524
2020-10-271.72500000SO.X20.1725C10.253  SO.X20.1725P0.028-0.04071
2020-10-271.75000000SO.X20.1750C10.005+1.46912SO.X20.1750P0.030-0.00554
2020-10-271.77500000SO.X20.1775C9.757-0.09612SO.X20.1775P0.026-0.00554
2020-10-271.80000000SO.X20.1800C9.509-0.00388SO.X20.1800P0.031-0.00344
2020-10-271.82500000SO.X20.1825C9.262-0.2397SO.X20.1825P0.037-0.05728
2020-10-271.85000000SO.X20.1850C9.015+1.46922SO.X20.1850P0.039-0.00527
2020-10-271.87500000SO.X20.1875C8.768+1.76017SO.X20.1875P0.042-0.03622
2020-10-271.90000000SO.X20.1900C8.521+0.06754SO.X20.1900P0.042-0.01071
2020-10-271.92500000SO.X20.1925C8.274+0.0483SO.X20.1925P0.049-0.02731
2020-10-271.95000000SO.X20.1950C8.029+1.02614SO.X20.1950P0.053-0.00616
2020-10-271.97500000SO.X20.1975C7.783+0.19113SO.X20.1975P0.0580.00019
2020-10-272.00000000SO.X20.2000C7.538+1.756347SO.X20.2000P0.055+0.002325
2020-10-272.02500000SO.X20.2025C7.294-0.13646SO.X20.2025P0.071+0.00320
2020-10-272.05000000SO.X20.2050C7.050+0.62419SO.X20.2050P0.075-0.05264
2020-10-272.07500000SO.X20.2075C6.807+1.57116SO.X20.2075P0.0820.00028
2020-10-272.10000000SO.X20.2100C6.566-0.44922SO.X20.2100P0.081+0.00493
2020-10-272.12500000SO.X20.2125C6.325+0.6001SO.X20.2125P0.099-0.01124
2020-10-272.15000000SO.X20.2150C6.086+2.53314SO.X20.2150P0.110-0.03042
2020-10-272.17500000SO.X20.2175C5.848+0.85021SO.X20.2175P0.122-0.03623
2020-10-272.20000000SO.X20.2200C5.612-0.34645SO.X20.2200P0.117+0.003149
2020-10-272.20500000SO.X20.2205C5.565  SO.X20.2205P0.139+0.0638
2020-10-272.21000000SO.X20.2210C5.518  SO.X20.2210P0.142-0.1033
2020-10-272.21500000SO.X20.2215C5.471  SO.X20.2215P0.146+0.0667
2020-10-272.22000000SO.X20.2220C5.424  SO.X20.2220P0.149-0.3565
2020-10-272.22500000SO.X20.2225C5.378+1.0291SO.X20.2225P0.152+0.08434
2020-10-272.23000000SO.X20.2230C5.331  SO.X20.2230P0.156-0.0405
2020-10-272.23500000SO.X20.2235C5.285  SO.X20.2235P0.159-0.3716
2020-10-272.24000000SO.X20.2240C5.238  SO.X20.2240P0.163+0.05511
2020-10-272.24500000SO.X20.2245C5.192  SO.X20.2245P0.166 1
2020-10-272.25000000SO.X20.2250C5.146-0.1678SO.X20.2250P0.170-0.05615
2020-10-272.25500000SO.X20.2255C5.100  SO.X20.2255P0.174-0.06712
2020-10-272.26000000SO.X20.2260C5.054  SO.X20.2260P0.178+0.01321
2020-10-272.26500000SO.X20.2265C5.008  SO.X20.2265P0.182+0.00314
2020-10-272.27000000SO.X20.2270C4.962  SO.X20.2270P0.187-0.1517
2020-10-272.27500000SO.X20.2275C4.916+0.0018SO.X20.2275P0.191-0.034542
2020-10-272.28000000SO.X20.2280C4.871 1SO.X20.2280P0.195 10
2020-10-272.28500000SO.X20.2285C4.825  SO.X20.2285P0.200 12
2020-10-272.29000000SO.X20.2290C4.780  SO.X20.2290P0.205+0.03322
2020-10-272.29500000SO.X20.2295C4.735  SO.X20.2295P0.209-0.5746
2020-10-272.30000000SO.X20.2300C4.690+1.02035SO.X20.2300P0.160-0.047207
2020-10-272.30500000SO.X20.2305C4.645  SO.X20.2305P0.218-0.03411
2020-10-272.31000000SO.X20.2310C4.600  SO.X20.2310P0.225-0.04212
2020-10-272.31500000SO.X20.2315C4.556  SO.X20.2315P0.230-0.05821
2020-10-272.32000000SO.X20.2320C4.511  SO.X20.2320P0.236+0.00615
2020-10-272.32500000SO.X20.2325C4.467 18SO.X20.2325P0.241-0.033112
2020-10-272.33000000SO.X20.2330C4.423  SO.X20.2330P0.247+0.0086
2020-10-272.33500000SO.X20.2335C4.379  SO.X20.2335P0.253+0.0425
2020-10-272.34000000SO.X20.2340C4.335  SO.X20.2340P0.259+0.01817
2020-10-272.34500000SO.X20.2345C4.291  SO.X20.2345P0.203-0.0414
2020-10-272.35000000SO.X20.2350C4.247+0.16610SO.X20.2350P0.210-0.019142
2020-10-272.35500000SO.X20.2355C4.204 2SO.X20.2355P0.278-0.5208
2020-10-272.36000000SO.X20.2360C4.161  SO.X20.2360P0.285+0.04713
2020-10-272.36500000SO.X20.2365C4.118  SO.X20.2365P0.292+0.03422
2020-10-272.37000000SO.X20.2370C4.075  SO.X20.2370P0.299+0.01121
2020-10-272.37500000SO.X20.2375C4.032-0.09421SO.X20.2375P0.306+0.006136
2020-10-272.38000000SO.X20.2380C3.989  SO.X20.2380P0.366+0.0523
2020-10-272.38500000SO.X20.2385C3.947  SO.X20.2385P0.321-0.09015
2020-10-272.39000000SO.X20.2390C3.905  SO.X20.2390P0.329-0.17212
2020-10-272.39500000SO.X20.2395C3.863  SO.X20.2395P0.337-0.09440
2020-10-272.40000000SO.X20.2400C3.284-0.13866SO.X20.2400P0.280-0.051218
2020-10-272.40500000SO.X20.2405C3.780  SO.X20.2405P0.354-0.0485
2020-10-272.41000000SO.X20.2410C3.738  SO.X20.2410P0.363 2
2020-10-272.41500000SO.X20.2415C3.697  SO.X20.2415P0.372-0.0926
2020-10-272.42000000SO.X20.2420C3.656  SO.X20.2420P0.381+0.26123
2020-10-272.42500000SO.X20.2425C3.616+0.0166SO.X20.2425P0.390-0.10832
2020-10-272.43000000SO.X20.2430C3.575 1SO.X20.2430P0.400-0.0996
2020-10-272.43500000SO.X20.2435C3.535  SO.X20.2435P0.409-0.0464
2020-10-272.44000000SO.X20.2440C3.495  SO.X20.2440P0.510+0.0917
2020-10-272.44500000SO.X20.2445C3.455+0.4621SO.X20.2445P0.430+0.36016
2020-10-272.45000000SO.X20.2450C3.416+0.52730SO.X20.2450P0.356-0.066129
2020-10-272.45500000SO.X20.2455C3.376 1SO.X20.2455P0.451-0.6275
2020-10-272.46000000SO.X20.2460C3.337+0.022 SO.X20.2460P0.462+0.16013
2020-10-272.46500000SO.X20.2465C3.299  SO.X20.2465P0.473  
2020-10-272.47000000SO.X20.2470C3.260  SO.X20.2470P0.400-0.11415
2020-10-272.47500000SO.X20.2475C3.222+0.0634SO.X20.2475P0.496-0.00328
2020-10-272.48000000SO.X20.2480C3.184  SO.X20.2480P0.508-0.2196
2020-10-272.48500000SO.X20.2485C3.146  SO.X20.2485P0.520+0.15014
2020-10-272.49000000SO.X20.2490C3.108 1SO.X20.2490P0.532+0.11245
2020-10-272.49500000SO.X20.2495C3.071  SO.X20.2495P0.522-0.02321
2020-10-272.50000000SO.X20.2500C3.034+0.118342SO.X20.2500P0.479-0.055416
2020-10-272.50500000SO.X20.2505C2.997  SO.X20.2505P0.605+0.03414
2020-10-272.51000000SO.X20.2510C2.960  SO.X20.2510P0.617+0.03333
2020-10-272.51500000SO.X20.2515C2.924  SO.X20.2515P0.598+0.01013
2020-10-272.52000000SO.X20.2520C2.888+0.3056SO.X20.2520P0.539-0.0527
2020-10-272.52500000SO.X20.2525C2.852+0.37570SO.X20.2525P0.626-0.13117
2020-10-272.53000000SO.X20.2530C2.817+0.1185SO.X20.2530P0.620-0.0216
2020-10-272.53500000SO.X20.2535C2.781  SO.X20.2535P0.721+0.0467
2020-10-272.54000000SO.X20.2540C2.746  SO.X20.2540P0.651-0.0198
2020-10-272.54500000SO.X20.2545C2.712 2SO.X20.2545P0.732+0.04610
2020-10-272.55000000SO.X20.2550C2.677+1.05818SO.X20.2550P0.629-0.02382
2020-10-272.55500000SO.X20.2555C2.643+0.3031SO.X20.2555P0.699-0.01842
2020-10-272.56000000SO.X20.2560C2.609+0.0671SO.X20.2560P0.652-0.06023
2020-10-272.56500000SO.X20.2565C2.575  SO.X20.2565P0.750-0.16710
2020-10-272.57000000SO.X20.2570C2.542-1.0213SO.X20.2570P0.766-0.17328
2020-10-272.57500000SO.X20.2575C2.509-0.12344SO.X20.2575P0.829+0.04617
2020-10-272.58000000SO.X20.2580C2.476  SO.X20.2580P0.705-0.08615
2020-10-272.58500000SO.X20.2585C2.444  SO.X20.2585P0.818+0.02646
2020-10-272.59000000SO.X20.2590C2.412-0.1271SO.X20.2590P0.836-0.1887
2020-10-272.59500000SO.X20.2595C2.380+0.7115SO.X20.2595P0.854+0.15712
2020-10-272.60000000SO.X20.2600C2.348+0.411227SO.X20.2600P0.790-0.250139
2020-10-272.60500000SO.X20.2605C2.317  SO.X20.2605P0.959+0.06840
2020-10-272.61000000SO.X20.2610C2.286  SO.X20.2610P0.910+0.05614
2020-10-272.61500000SO.X20.2615C2.255 2SO.X20.2615P0.805-0.1234
2020-10-272.62000000SO.X20.2620C2.224-0.4667SO.X20.2620P0.948-0.2379
2020-10-272.62500000SO.X20.2625C2.194+0.4752SO.X20.2625P0.924-0.32026
2020-10-272.65000000SO.X20.2650C1.375-0.67229SO.X20.2650P1.000-0.082151
2020-10-272.67500000SO.X20.2675C1.510-0.35015SO.X20.2675P1.182+0.14128
2020-10-272.70000000SO.X20.2700C1.422+0.219220SO.X20.2700P1.245-0.06559
2020-10-272.72500000SO.X20.2725C1.083-0.194361SO.X20.2725P1.626+0.270360
2020-10-272.75000000SO.X20.2750C1.046-0.159258SO.X20.2750P1.557-0.259324
2020-10-272.77500000SO.X20.2775C0.951-0.03356SO.X20.2775P1.696-0.28129
2020-10-272.80000000SO.X20.2800C0.895-0.146232SO.X20.2800P1.842-0.29761
2020-10-272.82500000SO.X20.2825C0.768-0.35649SO.X20.2825P1.995+0.08943
2020-10-272.85000000SO.X20.2850C0.714+0.029244SO.X20.2850P2.154-0.317311
2020-10-272.87500000SO.X20.2875C0.766-0.27950SO.X20.2875P2.319 7
2020-10-272.90000000SO.X20.2900C0.548-0.131337SO.X20.2900P2.636+0.146113
2020-10-272.92500000SO.X20.2925C0.545-0.23528SO.X20.2925P2.666+0.25516
2020-10-272.95000000SO.X20.2950C0.590-0.04475SO.X20.2950P2.848+0.4149
2020-10-272.97500000SO.X20.2975C0.581-0.18039SO.X20.2975P3.035+0.37812
2020-10-273.00000000SO.X20.3000C0.432-0.101621SO.X20.3000P3.227-0.5684
2020-10-273.02500000SO.X20.3025C0.395-0.06536SO.X20.3025P3.423  
2020-10-273.05000000SO.X20.3050C0.392-0.049274SO.X20.3050P3.623  
2020-10-273.07500000SO.X20.3075C0.300-0.02446SO.X20.3075P3.827 5
2020-10-273.10000000SO.X20.3100C0.320-0.054938SO.X20.3100P4.035  
2020-10-273.12500000SO.X20.3125C0.274+0.00716SO.X20.3125P4.246  
2020-10-273.15000000SO.X20.3150C0.436-0.162162SO.X20.3150P4.460  
2020-10-273.17500000SO.X20.3175C0.231-0.00741SO.X20.3175P4.677-0.1731
2020-10-273.20000000SO.X20.3200C0.200-0.041322SO.X20.3200P4.898-0.8774
2020-10-273.22500000SO.X20.3225C0.204-0.14358SO.X20.3225P5.120 1
2020-10-273.25000000SO.X20.3250C0.178+0.005166SO.X20.3250P5.345-0.4631
2020-10-273.27500000SO.X20.3275C0.179-0.12470SO.X20.3275P5.573-0.4712
2020-10-273.30000000SO.X20.3300C0.175-0.028642SO.X20.3300P5.802  
2020-10-273.32500000SO.X20.3325C0.148-0.11130SO.X20.3325P6.033 2
2020-10-273.35000000SO.X20.3350C0.1390.000126SO.X20.3350P6.266 1
2020-10-273.37500000SO.X20.3375C0.227-0.095496SO.X20.3375P6.500  
2020-10-273.40000000SO.X20.3400C0.140-0.013310SO.X20.3400P6.736 1
2020-10-273.42500000SO.X20.3425C0.200+0.04633SO.X20.3425P6.973  
2020-10-273.45000000SO.X20.3450C0.188+0.06027SO.X20.3450P7.211+0.3411
2020-10-273.47500000SO.X20.3475C0.177+0.03319SO.X20.3475P7.450  
2020-10-273.50000000SO.X20.3500C0.132-0.018435SO.X20.3500P7.690-0.321 
2020-10-273.52500000SO.X20.3525C0.158+0.06014SO.X20.3525P7.931  
2020-10-273.55000000SO.X20.3550C0.150-0.12110SO.X20.3550P8.173  
2020-10-273.57500000SO.X20.3575C0.142+0.4077SO.X20.3575P8.416 1
2020-10-273.60000000SO.X20.3600C0.093-0.002147SO.X20.3600P8.659  
2020-10-273.62500000SO.X20.3625C0.129-0.08320SO.X20.3625P8.902  
2020-10-273.65000000SO.X20.3650C0.123+0.09914SO.X20.3650P9.147  
2020-10-273.67500000SO.X20.3675C0.118-0.00624SO.X20.3675P9.391  
2020-10-273.70000000SO.X20.3700C0.086+0.002381SO.X20.3700P9.636  
2020-10-273.72500000SO.X20.3725C0.108-0.04413SO.X20.3725P9.882  
2020-10-273.75000000SO.X20.3750C0.081-0.02315SO.X20.3750P10.127  
2020-10-273.77500000SO.X20.3775C0.100+0.0252SO.X20.3775P10.373  
2020-10-273.80000000SO.X20.3800C0.072-0.00136SO.X20.3800P10.620  
2020-10-273.82500000SO.X20.3825C0.093-0.0234SO.X20.3825P10.866  
2020-10-273.85000000SO.X20.3850C0.073-0.01119SO.X20.3850P11.113  
2020-10-273.87500000SO.X20.3875C0.087+0.05419SO.X20.3875P11.360  
2020-10-273.90000000SO.X20.3900C0.084-0.02829SO.X20.3900P11.607  
2020-10-273.92500000SO.X20.3925C0.082+0.00412SO.X20.3925P11.855  
2020-10-273.95000000SO.X20.3950C0.057-0.00522SO.X20.3950P12.102  
2020-10-274.00000000SO.X20.4000C0.0570.000222SO.X20.4000P12.598  
2020-10-275.00000000SO.X20.5000C0.025-0.005703SO.X20.5000P22.558+3.2028