Options Chain SILVER Jun 2022 (NYMEX:SI.M22)

MarketNameOpenHighLowLastChangePctTime
SI.M22SILVER Jun 202221.17521.18520.86020.797-0.300-1.44%12:26add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-05-251.15000000SO.M22.1150C10.37  SO.M22.1150P0.001  
2022-05-251.17500000SO.M22.1175C10.120-0.0922SO.M22.1175P0.001+0.0094
2022-05-251.20000000SO.M22.1200C9.870 1SO.M22.1200P0.001  
2022-05-251.22500000SO.M22.1225C9.620-0.5172SO.M22.1225P0.001+0.00911
2022-05-251.25000000SO.M22.1250C9.370  SO.M22.1250P0.001  
2022-05-251.27500000SO.M22.1275C9.120+0.1932SO.M22.1275P0.001  
2022-05-251.30000000SO.M22.1300C8.870 2SO.M22.1300P0.001+0.0041
2022-05-251.32500000SO.M22.1325C8.620  SO.M22.1325P0.001  
2022-05-251.35000000SO.M22.1350C8.370+0.6902SO.M22.1350P0.001  
2022-05-251.37500000SO.M22.1375C8.120-0.5592SO.M22.1375P0.001  
2022-05-251.40000000SO.M22.1400C7.870+0.6272SO.M22.1400P0.001  
2022-05-251.42500000SO.M22.1425C7.620+0.0716SO.M22.1425P0.001  
2022-05-251.45000000SO.M22.1450C7.370-0.2041SO.M22.1450P0.001  
2022-05-251.47500000SO.M22.1475C7.120-0.2595SO.M22.1475P0.001  
2022-05-251.50000000SO.M22.1500C6.870-0.40913SO.M22.1500P0.001+0.01110
2022-05-251.52500000SO.M22.1525C6.620+0.5202SO.M22.1525P0.001  
2022-05-251.55000000SO.M22.1550C6.370-0.5623SO.M22.1550P0.001  
2022-05-251.57500000SO.M22.1575C6.120+0.3354SO.M22.1575P0.001  
2022-05-251.60000000SO.M22.1600C5.870-0.9397SO.M22.1600P0.001-0.00141
2022-05-251.62500000SO.M22.1625C5.620+0.8793SO.M22.1625P0.001 6
2022-05-251.65000000SO.M22.1650C5.370-0.0027SO.M22.1650P0.001+0.002207
2022-05-251.67500000SO.M22.1675C5.120-0.82213SO.M22.1675P0.001 99
2022-05-251.70000000SO.M22.1700C4.870-0.2696SO.M22.1700P0.001+0.00295
2022-05-251.72500000SO.M22.1725C4.620-0.03013SO.M22.1725P0.001 2
2022-05-251.75000000SO.M22.1750C4.370-0.27621SO.M22.1750P0.001 28
2022-05-251.77500000SO.M22.1775C4.120+0.36411SO.M22.1775P0.001-0.0017
2022-05-251.80000000SO.M22.1800C3.870-0.28215SO.M22.1800P0.001+0.001544
2022-05-251.82500000SO.M22.1825C3.620-0.62022SO.M22.1825P0.0010.0004
2022-05-251.85000000SO.M22.1850C3.370-0.2336SO.M22.1850P0.001-0.00145
2022-05-251.87500000SO.M22.1875C3.120+0.4353SO.M22.1875P0.001+0.02011
2022-05-251.90000000SO.M22.1900C2.870-0.2036SO.M22.1900P0.001-0.013596
2022-05-251.92500000SO.M22.1925C2.620-0.1126SO.M22.1925P0.001+0.0156
2022-05-251.95000000SO.M22.1950C2.370-1.0914SO.M22.1950P0.001+0.02129
2022-05-251.97500000SO.M22.1975C2.120-0.7828SO.M22.1975P0.001+0.12741
2022-05-252.00000000SO.M22.2000C1.870-0.0993SO.M22.2000P0.001-0.008683
2022-05-252.02500000SO.M22.2025C1.620+0.0386SO.M22.2025P0.001-0.134122
2022-05-252.05000000SO.M22.2050C1.370+0.26662SO.M22.2050P0.001-0.014199
2022-05-252.07500000SO.M22.2075C1.120-0.24415SO.M22.2075P0.001-0.02476
2022-05-252.10000000SO.M22.2100C0.870-0.32974SO.M22.2100P0.002-0.003374
2022-05-252.12500000SO.M22.2125C0.620-0.23292SO.M22.2125P0.007-0.100103
2022-05-252.15000000SO.M22.2150C0.370+0.32472SO.M22.2150P0.005-0.017154
2022-05-252.17500000SO.M22.2175C0.120-0.25758SO.M22.2175P0.049-0.153130
2022-05-252.20000000SO.M22.2200C0.001-0.191358SO.M22.2200P0.130+0.045238
2022-05-252.20500000SO.M22.2205C0.165+0.08516SO.M22.2205P0.180+0.09136
2022-05-252.21000000SO.M22.2210C0.013-0.12028SO.M22.2210P0.230+0.10916
2022-05-252.21500000SO.M22.2215C0.111+0.06112SO.M22.2215P0.280-0.3055
2022-05-252.22000000SO.M22.2220C0.007-0.09324SO.M22.2220P0.330-0.25533
2022-05-252.22500000SO.M22.2225C0.076-0.03197SO.M22.2225P0.380+0.06267
2022-05-252.23000000SO.M22.2230C0.006-0.069104SO.M22.2230P0.430+0.165137
2022-05-252.23500000SO.M22.2235C0.014-0.02464SO.M22.2235P0.480-0.028102
2022-05-252.24000000SO.M22.2240C0.042-0.06069SO.M22.2240P0.530+0.24818
2022-05-252.24500000SO.M22.2245C0.035-0.01799SO.M22.2245P0.580+0.142101
2022-05-252.25000000SO.M22.2250C0.006-0.038574SO.M22.2250P0.630+0.234550
2022-05-252.25500000SO.M22.2255C0.024-0.07431SO.M22.2255P0.680+0.1531
2022-05-252.26000000SO.M22.2260C0.001-0.02623SO.M22.2260P0.730+0.26831
2022-05-252.26500000SO.M22.2265C0.016-0.01413SO.M22.2265P0.780+0.18511
2022-05-252.27000000SO.M22.2270C0.014-0.02231SO.M22.2270P0.830+0.5088
2022-05-252.27500000SO.M22.2275C0.0120.00077SO.M22.2275P0.880-0.42271
2022-05-252.28000000SO.M22.2280C0.004-0.00754SO.M22.2280P0.930+0.83114
2022-05-252.28500000SO.M22.2285C0.010-0.07242SO.M22.2285P0.980+0.14715
2022-05-252.29000000SO.M22.2290C0.009-0.05834SO.M22.2290P1.030-0.04542
2022-05-252.29500000SO.M22.2295C0.008-0.00738SO.M22.2295P1.080-0.55626
2022-05-252.30000000SO.M22.2300C0.001-0.0041013SO.M22.2300P1.130-0.122198
2022-05-252.30500000SO.M22.2305C0.007-0.0107SO.M22.2305P1.180+0.22212
2022-05-252.31000000SO.M22.2310C0.007-0.012122SO.M22.2310P1.230-0.049103
2022-05-252.31500000SO.M22.2315C0.006-0.00828SO.M22.2315P1.280-0.25310
2022-05-252.32000000SO.M22.2320C0.006+0.02632SO.M22.2320P1.330-0.34421
2022-05-252.32500000SO.M22.2325C0.005+0.007142SO.M22.2325P1.380-0.819283
2022-05-252.33000000SO.M22.2330C0.005+0.01862SO.M22.2330P1.430-0.46012
2022-05-252.33500000SO.M22.2335C0.004-0.14944SO.M22.2335P1.480-0.36013
2022-05-252.34000000SO.M22.2340C0.004-0.13131SO.M22.2340P1.530+0.0467
2022-05-252.34500000SO.M22.2345C0.003-0.09847SO.M22.2345P1.580+0.40917
2022-05-252.35000000SO.M22.2350C0.001-0.002217SO.M22.2350P1.630-0.188246
2022-05-252.35500000SO.M22.2355C0.003+0.01130SO.M22.2355P1.680-0.20324
2022-05-252.36000000SO.M22.2360C0.002-0.00454SO.M22.2360P1.730+0.11213
2022-05-252.36500000SO.M22.2365C0.002-0.00312SO.M22.2365P1.780+0.18143
2022-05-252.37000000SO.M22.2370C0.002-0.00263SO.M22.2370P1.830+0.5187
2022-05-252.37500000SO.M22.2375C0.002-0.002147SO.M22.2375P1.880+0.19276
2022-05-252.38000000SO.M22.2380C0.002-0.00182SO.M22.2380P1.930+0.58034
2022-05-252.38500000SO.M22.2385C0.001-0.05435SO.M22.2385P1.980-0.00725
2022-05-252.39000000SO.M22.2390C0.001-0.03046SO.M22.2390P2.030+0.027114
2022-05-252.39500000SO.M22.2395C0.001-0.01132SO.M22.2395P2.080+0.09217
2022-05-252.40000000SO.M22.2400C0.0010.0001476SO.M22.2400P2.130+0.06297
2022-05-252.40500000SO.M22.2405C0.001-0.01044SO.M22.2405P2.180-0.53910
2022-05-252.41000000SO.M22.2410C0.001-0.11354SO.M22.2410P2.230-0.241115
2022-05-252.41500000SO.M22.2415C0.001-0.1243SO.M22.2415P2.280-0.0853
2022-05-252.42000000SO.M22.2420C0.001+0.0076SO.M22.2420P2.330-0.3258
2022-05-252.42500000SO.M22.2425C0.001+0.007182SO.M22.2425P2.380+0.14752
2022-05-252.43000000SO.M22.2430C0.001-0.00230SO.M22.2430P2.430-0.07511
2022-05-252.43500000SO.M22.2435C0.001-0.26052SO.M22.2435P2.480-0.27970
2022-05-252.44000000SO.M22.2440C0.001-0.020136SO.M22.2440P2.530+0.199149
2022-05-252.44500000SO.M22.2445C0.001-0.00934SO.M22.2445P2.580-0.09428
2022-05-252.45000000SO.M22.2450C0.001+0.001150SO.M22.2450P2.630+0.162135
2022-05-252.45500000SO.M22.2455C0.001-0.05042SO.M22.2455P2.680-0.8775
2022-05-252.46000000SO.M22.2460C0.001-0.0327SO.M22.2460P2.730-0.21426
2022-05-252.46500000SO.M22.2465C0.001-0.13129SO.M22.2465P2.780-0.71413
2022-05-252.47000000SO.M22.2470C0.001-0.00177SO.M22.2470P2.830-0.085115
2022-05-252.47500000SO.M22.2475C0.001+0.002127SO.M22.2475P2.880+0.227175
2022-05-252.48000000SO.M22.2480C0.001-0.00536SO.M22.2480P2.930-0.76317
2022-05-252.48500000SO.M22.2485C0.001-0.00430SO.M22.2485P2.980-0.87910
2022-05-252.49000000SO.M22.2490C0.001-0.00547SO.M22.2490P3.030-0.61717
2022-05-252.49500000SO.M22.2495C0.001-0.00725SO.M22.2495P3.080-0.76412
2022-05-252.50000000SO.M22.2500C0.002+0.0012441SO.M22.2500P3.130+0.196356
2022-05-252.50500000SO.M22.2505C0.001-0.0271SO.M22.2505P3.180+0.1027
2022-05-252.51000000SO.M22.2510C0.001-0.0695SO.M22.2510P3.230+0.1023
2022-05-252.51500000SO.M22.2515C0.001-0.00872SO.M22.2515P3.280+1.12831
2022-05-252.52000000SO.M22.2520C0.001-0.00725SO.M22.2520P3.330-0.1343
2022-05-252.52500000SO.M22.2525C0.001-0.009274SO.M22.2525P3.380+0.912209
2022-05-252.53000000SO.M22.2530C0.001+0.01121SO.M22.2530P3.430-0.04814
2022-05-252.53500000SO.M22.2535C0.001-0.3136SO.M22.2535P3.480+0.48031
2022-05-252.54000000SO.M22.2540C0.001+0.0649SO.M22.2540P3.530-0.4717
2022-05-252.54500000SO.M22.2545C0.001-0.0035SO.M22.2545P3.580+0.07412
2022-05-252.55000000SO.M22.2550C0.001-0.001231SO.M22.2550P3.630+0.284122
2022-05-252.55500000SO.M22.2555C0.001-0.12111SO.M22.2555P3.680+0.6159
2022-05-252.56000000SO.M22.2560C0.001-0.5382SO.M22.2560P3.730+0.2854
2022-05-252.56500000SO.M22.2565C0.001+0.4389SO.M22.2565P3.780-0.4278
2022-05-252.57000000SO.M22.2570C0.001-0.01528SO.M22.2570P3.830+0.5616
2022-05-252.57500000SO.M22.2575C0.001-0.00469SO.M22.2575P3.880-0.43615
2022-05-252.58000000SO.M22.2580C0.001-0.03735SO.M22.2580P3.930+0.25415
2022-05-252.58500000SO.M22.2585C0.001-0.03810SO.M22.2585P3.980-0.24127
2022-05-252.59000000SO.M22.2590C0.001-0.00913SO.M22.2590P4.030+0.5734
2022-05-252.59500000SO.M22.2595C0.001-0.03720SO.M22.2595P4.080+0.55317
2022-05-252.60000000SO.M22.2600C0.001+0.0041761SO.M22.2600P4.130-0.241253
2022-05-252.60500000SO.M22.2605C0.001+0.00820SO.M22.2605P4.180+0.5875
2022-05-252.61000000SO.M22.2610C0.001-0.02814SO.M22.2610P4.230+0.2234
2022-05-252.61500000SO.M22.2615C0.001-0.02920SO.M22.2615P4.280+0.5697
2022-05-252.62000000SO.M22.2620C0.001-0.00113SO.M22.2620P4.330-0.3336
2022-05-252.62500000SO.M22.2625C0.0010.000113SO.M22.2625P4.380+0.23026
2022-05-252.63000000SO.M22.2630C0.001-0.02711SO.M22.2630P4.430-0.1375
2022-05-252.63500000SO.M22.2635C0.001-0.01317SO.M22.2635P4.480+0.4962
2022-05-252.64000000SO.M22.2640C0.001-0.01326SO.M22.2640P4.530+0.1118
2022-05-252.64500000SO.M22.2645C0.001+0.00321SO.M22.2645P4.580-0.3681
2022-05-252.65000000SO.M22.2650C0.001-0.001209SO.M22.2650P4.630+0.1145
2022-05-252.65500000SO.M22.2655C0.001-0.00427SO.M22.2655P4.680-0.6344
2022-05-252.66000000SO.M22.2660C0.001-0.01524SO.M22.2660P4.730+0.9095
2022-05-252.66500000SO.M22.2665C0.001-0.073137SO.M22.2665P4.780-0.4275
2022-05-252.67000000SO.M22.2670C0.001-0.00160SO.M22.2670P4.830+0.0147
2022-05-252.67500000SO.M22.2675C0.001-0.005119SO.M22.2675P4.880-0.4892
2022-05-252.70000000SO.M22.2700C0.001+0.005349SO.M22.2700P5.130+0.26123
2022-05-252.72500000SO.M22.2725C0.001-0.01691SO.M22.2725P5.380-0.0905
2022-05-252.75000000SO.M22.2750C0.0010.000317SO.M22.2750P5.630-0.34913
2022-05-252.77500000SO.M22.2775C0.001-0.00124SO.M22.2775P5.880-0.4926
2022-05-252.80000000SO.M22.2800C0.0010.000419SO.M22.2800P6.130-0.63411
2022-05-252.82500000SO.M22.2825C0.001-0.00845SO.M22.2825P6.380+0.2686
2022-05-252.85000000SO.M22.2850C0.001-0.00531SO.M22.2850P6.630-0.6616
2022-05-252.87500000SO.M22.2875C0.001-0.00212SO.M22.2875P6.880+0.5556
2022-05-252.90000000SO.M22.2900C0.001+0.00188SO.M22.2900P7.130+0.1402
2022-05-252.92500000SO.M22.2925C0.001-0.01250SO.M22.2925P7.380-0.2235
2022-05-252.95000000SO.M22.2950C0.001+0.00166SO.M22.2950P7.630+0.0154
2022-05-252.97500000SO.M22.2975C0.001-0.0107SO.M22.2975P7.880-0.3876
2022-05-253.00000000SO.M22.3000C0.0010.000626SO.M22.3000P8.130+0.04010
2022-05-253.02500000SO.M22.3025C0.001-0.02132SO.M22.3025P8.380+0.1602
2022-05-253.05000000SO.M22.3050C0.001-0.00112SO.M22.3050P8.630-0.132 
2022-05-253.07500000SO.M22.3075C0.001+0.00841SO.M22.3075P8.880+0.4643
2022-05-253.10000000SO.M22.3100C0.001-0.001134SO.M22.3100P9.130+0.9082
2022-05-253.12500000SO.M22.3125C0.001+0.04037SO.M22.3125P9.380-0.5872
2022-05-253.15000000SO.M22.3150C0.001+0.0247SO.M22.3150P9.630-0.6281
2022-05-253.17500000SO.M22.3175C0.001+0.02113SO.M22.3175P9.880-0.1225
2022-05-253.20000000SO.M22.3200C0.001+0.001228SO.M22.3200P10.130-0.3484
2022-05-253.22500000SO.M22.3225C0.001-0.0261SO.M22.3225P10.380+0.4129
2022-05-253.25000000SO.M22.3250C0.001-0.02058SO.M22.3250P10.630+0.3408
2022-05-253.27500000SO.M22.3275C0.001+0.1011SO.M22.3275P10.880-0.2109
2022-05-253.30000000SO.M22.3300C0.0010.000152SO.M22.3300P11.130+0.8229
2022-05-253.32500000SO.M22.3325C0.001  SO.M22.3325P11.380+0.5296
2022-05-253.35000000SO.M22.3350C0.001-0.01313SO.M22.3350P11.630+0.15612
2022-05-253.37500000SO.M22.3375C0.001  SO.M22.3375P11.880-0.3749
2022-05-253.40000000SO.M22.3400C0.001-0.00317SO.M22.3400P12.130-0.2888
2022-05-253.42500000SO.M22.3425C0.001+0.0191SO.M22.3425P12.380-0.8782
2022-05-253.45000000SO.M22.3450C0.001-0.0226SO.M22.3450P12.630-0.2082
2022-05-253.47500000SO.M22.3475C0.001  SO.M22.3475P12.880+0.6172
2022-05-253.50000000SO.M22.3500C0.001+0.001280SO.M22.3500P13.130+0.4984
2022-05-254.00000000SO.M22.4000C0.001+0.003193SO.M22.4000P18.130-0.6022
2022-05-255.00000000SO.M22.5000C0.001-0.005126SO.M22.5000P28.130  
2022-05-256.00000000SO.M22.6000C0.001-0.00165SO.M22.6000P38.130