Options Chain SILVER Nov 2021 (NYMEX:SI.X21)

MarketNameOpenHighLowLastChangePctTime
SI.X21SILVER Nov 202123.40523.42523.19023.190-0.144-0.62%02:20add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-10-261.50000000SO.X21.1500C8.350+0.6953SO.X21.1500P0.001+0.00151
2021-10-261.52500000SO.X21.1525C8.100+0.6114SO.X21.1525P0.001+0.0029
2021-10-261.55000000SO.X21.1550C7.850+0.6112SO.X21.1550P0.001+0.0032
2021-10-261.57500000SO.X21.1575C7.600-0.1293SO.X21.1575P0.001  
2021-10-261.60000000SO.X21.1600C7.350+0.0094SO.X21.1600P0.001-0.0035
2021-10-261.62500000SO.X21.1625C7.100+0.0061SO.X21.1625P0.0010.0001
2021-10-261.65000000SO.X21.1650C6.850+0.5606SO.X21.1650P0.001+0.0022
2021-10-261.67500000SO.X21.1675C6.600-0.1352SO.X21.1675P0.001+0.0055
2021-10-261.70000000SO.X21.1700C6.350-0.0503SO.X21.1700P0.001-0.00957
2021-10-261.72500000SO.X21.1725C6.100-1.0101SO.X21.1725P0.001  
2021-10-261.75000000SO.X21.1750C5.850-0.2304SO.X21.1750P0.001 40
2021-10-261.77500000SO.X21.1775C5.600+0.57813SO.X21.1775P0.001+0.00911
2021-10-261.80000000SO.X21.1800C5.350+0.2497SO.X21.1800P0.001+0.001221
2021-10-261.82500000SO.X21.1825C5.100+0.3144SO.X21.1825P0.001-0.0107
2021-10-261.85000000SO.X21.1850C4.850-0.1983SO.X21.1850P0.001+0.02241
2021-10-261.87500000SO.X21.1875C4.600+0.3042SO.X21.1875P0.001-0.0079
2021-10-261.90000000SO.X21.1900C4.350+0.5512SO.X21.1900P0.001+0.004157
2021-10-261.92500000SO.X21.1925C4.100  SO.X21.1925P0.001-0.00644
2021-10-261.95000000SO.X21.1950C3.850-0.1824SO.X21.1950P0.001-0.00454
2021-10-261.97500000SO.X21.1975C3.601 3SO.X21.1975P0.002-0.00295
2021-10-262.00000000SO.X21.2000C3.440+0.0889SO.X21.2000P0.003-0.004901
2021-10-262.02500000SO.X21.2025C3.103 2SO.X21.2025P0.004-0.00628
2021-10-262.05000000SO.X21.2050C2.854+0.14812SO.X21.2050P0.005-0.005210
2021-10-262.07500000SO.X21.2075C2.606-0.22115SO.X21.2075P0.007-0.029100
2021-10-262.10000000SO.X21.2100C2.359+0.2093SO.X21.2100P0.010-0.0071079
2021-10-262.12500000SO.X21.2125C2.113-0.07123SO.X21.2125P0.014-0.001203
2021-10-262.15000000SO.X21.2150C1.870+0.58811SO.X21.2150P0.021-0.017282
2021-10-262.17500000SO.X21.2175C1.630-0.15021SO.X21.2175P0.031-0.083222
2021-10-262.20000000SO.X21.2200C1.396+0.586285SO.X21.2200P0.047-0.013495
2021-10-262.22500000SO.X21.2225C1.169-0.151126SO.X21.2225P0.070-0.01456
2021-10-262.25000000SO.X21.2250C0.954-0.099194SO.X21.2250P0.105-0.013483
2021-10-262.27500000SO.X21.2275C0.755+0.367156SO.X21.2275P0.156-0.197107
2021-10-262.30000000SO.X21.2300C0.579-0.140300SO.X21.2300P0.234+0.004120
2021-10-262.32500000SO.X21.2325C0.430+0.002269SO.X21.2325P0.331+0.108145
2021-10-262.35000000SO.X21.2350C0.307+0.045545SO.X21.2350P0.458-0.058385
2021-10-262.37500000SO.X21.2375C0.183-0.032226SO.X21.2375P0.616-0.569118
2021-10-262.40000000SO.X21.2400C0.128-0.0221046SO.X21.2400P0.801+0.173180
2021-10-262.42500000SO.X21.2425C0.106+0.079149SO.X21.2425P1.007-0.56557
2021-10-262.45000000SO.X21.2450C0.075-0.002338SO.X21.2450P1.226-0.34960
2021-10-262.47500000SO.X21.2475C0.053+0.04177SO.X21.2475P1.454 27
2021-10-262.50000000SO.X21.2500C0.040+0.007883SO.X21.2500P1.691-0.42149
2021-10-262.52500000SO.X21.2525C0.030-0.002124SO.X21.2525P1.931-0.5886
2021-10-262.55000000SO.X21.2550C0.024-0.009209SO.X21.2550P2.175-0.30432
2021-10-262.57500000SO.X21.2575C0.019-0.005166SO.X21.2575P2.420+0.3646
2021-10-262.60000000SO.X21.2600C0.016-0.016313SO.X21.2600P2.667-0.05540
2021-10-262.62500000SO.X21.2625C0.013+0.00326SO.X21.2625P2.914-0.24410
2021-10-262.65000000SO.X21.2650C0.011+0.00977SO.X21.2650P3.162+0.74914
2021-10-262.67500000SO.X21.2675C0.009-0.00437SO.X21.2675P3.410+0.02210
2021-10-262.70000000SO.X21.2700C0.008+0.004340SO.X21.2700P3.659+0.96541
2021-10-262.72500000SO.X21.2725C0.007-0.004336SO.X21.2725P3.908-0.0921
2021-10-262.75000000SO.X21.2750C0.006+0.001152SO.X21.2750P4.157-0.0772
2021-10-262.77500000SO.X21.2775C0.0050.00017SO.X21.2775P4.406  
2021-10-262.80000000SO.X21.2800C0.004-0.001201SO.X21.2800P4.655-0.2164
2021-10-262.82500000SO.X21.2825C0.004+0.00555SO.X21.2825P4.905 1
2021-10-262.85000000SO.X21.2850C0.003-0.00281SO.X21.2850P5.154-0.37514
2021-10-262.87500000SO.X21.2875C0.003-0.00326SO.X21.2875P5.404  
2021-10-262.90000000SO.X21.2900C0.003+0.002159SO.X21.2900P5.654+0.3201
2021-10-262.92500000SO.X21.2925C0.002-0.00227SO.X21.2925P5.903  
2021-10-262.95000000SO.X21.2950C0.002+0.001301SO.X21.2950P6.153+0.4553
2021-10-262.97500000SO.X21.2975C0.002+0.002103SO.X21.2975P6.403  
2021-10-263.00000000SO.X21.3000C0.0020.0003066SO.X21.3000P6.653-0.3642
2021-10-263.02500000SO.X21.3025C0.002-0.02935SO.X21.3025P6.903  
2021-10-263.05000000SO.X21.3050C0.002-0.0015SO.X21.3050P7.153-0.8631
2021-10-263.07500000SO.X21.3075C0.002-0.00313SO.X21.3075P7.403  
2021-10-263.10000000SO.X21.3100C0.001-0.003431SO.X21.3100P7.652-0.3159
2021-10-263.12500000SO.X21.3125C0.001  SO.X21.3125P7.902-0.4246
2021-10-263.15000000SO.X21.3150C0.0010.00024SO.X21.3150P8.152-0.2255
2021-10-263.17500000SO.X21.3175C0.001-0.01247SO.X21.3175P8.402+0.1315
2021-10-263.20000000SO.X21.3200C0.001-0.003404SO.X21.3200P8.652+0.9725
2021-10-263.22500000SO.X21.3225C0.001-0.01247SO.X21.3225P8.902 1
2021-10-263.25000000SO.X21.3250C0.001-0.00449SO.X21.3250P9.152  
2021-10-263.27500000SO.X21.3275C0.001-0.0427SO.X21.3275P9.402-0.6971
2021-10-263.30000000SO.X21.3300C0.001+0.00387SO.X21.3300P9.652-0.5915
2021-10-263.32500000SO.X21.3325C0.001+0.0011SO.X21.3325P9.902-0.5913
2021-10-263.35000000SO.X21.3350C0.001  SO.X21.3350P10.152-0.2364
2021-10-263.37500000SO.X21.3375C0.001+0.0128SO.X21.3375P10.402  
2021-10-263.40000000SO.X21.3400C0.001+0.00311SO.X21.3400P10.652-0.5843
2021-10-263.42500000SO.X21.3425C0.001+0.00114SO.X21.3425P10.902  
2021-10-263.45000000SO.X21.3450C0.001+0.00522SO.X21.3450P11.152+0.1261
2021-10-263.47500000SO.X21.3475C0.001+0.02714SO.X21.3475P11.402-0.5812
2021-10-263.50000000SO.X21.3500C0.001-0.001475SO.X21.3500P11.652  
2021-10-263.52500000SO.X21.3525C0.001  SO.X21.3525P11.902+0.08210
2021-10-263.55000000SO.X21.3550C0.001-0.0054SO.X21.3550P12.152+0.0824
2021-10-263.57500000SO.X21.3575C0.001-0.0031SO.X21.3575P12.402-0.5842
2021-10-263.60000000SO.X21.3600C0.0010.0004SO.X21.3600P12.652-0.0063
2021-10-263.62500000SO.X21.3625C0.001-0.0021SO.X21.3625P12.902-0.4393
2021-10-263.65000000SO.X21.3650C0.001  SO.X21.3650P13.152-0.0201
2021-10-263.67500000SO.X21.3675C0.001  SO.X21.3675P13.402  
2021-10-263.70000000SO.X21.3700C0.001-0.00518SO.X21.3700P13.652  
2021-10-263.72500000SO.X21.3725C0.001+0.02417SO.X21.3725P13.902  
2021-10-263.75000000SO.X21.3750C0.001+0.0074SO.X21.3750P14.152  
2021-10-263.77500000SO.X21.3775C0.001-0.00415SO.X21.3775P14.402  
2021-10-263.80000000SO.X21.3800C0.001-0.00134SO.X21.3800P14.652  
2021-10-263.82500000SO.X21.3825C0.001-0.00411SO.X21.3825P14.902-0.2922
2021-10-263.85000000SO.X21.3850C0.001-0.00211SO.X21.3850P15.152+0.4768
2021-10-264.00000000SO.X21.4000C0.001-0.002230SO.X21.4000P16.652+0.94910
2021-10-264.50000000SO.X21.4500C0.001+0.001459SO.X21.4500P21.652