Options Chain SILVER Aug 2022 (NYMEX:SI.Q22)

MarketNameOpenHighLowLastChangePctTime
SI.Q22SILVER Aug 202220.08520.08520.08520.065-0.015-0.07%18:23add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-07-261.25000000SO.Q22.1250C6.035  SO.Q22.1250P0.001  
2022-07-261.27500000SO.Q22.1275C5.785  SO.Q22.1275P0.001  
2022-07-261.30000000SO.Q22.1300C5.535  SO.Q22.1300P0.001+0.00929
2022-07-261.32500000SO.Q22.1325C5.285  SO.Q22.1325P0.001  
2022-07-261.35000000SO.Q22.1350C5.035  SO.Q22.1350P0.001-0.0026
2022-07-261.37500000SO.Q22.1375C4.785  SO.Q22.1375P0.001+0.002109
2022-07-261.40000000SO.Q22.1400C4.535  SO.Q22.1400P0.001  
2022-07-261.42500000SO.Q22.1425C4.285  SO.Q22.1425P0.001+0.01316
2022-07-261.45000000SO.Q22.1450C4.035  SO.Q22.1450P0.001+0.00130
2022-07-261.47500000SO.Q22.1475C3.785  SO.Q22.1475P0.001+0.01210
2022-07-261.50000000SO.Q22.1500C3.535  SO.Q22.1500P0.001-0.004134
2022-07-261.52500000SO.Q22.1525C3.285  SO.Q22.1525P0.001+0.02116
2022-07-261.55000000SO.Q22.1550C3.035+0.3472SO.Q22.1550P0.001+0.00636
2022-07-261.57500000SO.Q22.1575C2.785  SO.Q22.1575P0.001+0.01736
2022-07-261.60000000SO.Q22.1600C2.535+0.3391SO.Q22.1600P0.001+0.01441
2022-07-261.62500000SO.Q22.1625C2.285  SO.Q22.1625P0.001+0.04438
2022-07-261.65000000SO.Q22.1650C2.035-0.9072SO.Q22.1650P0.001-0.00146
2022-07-261.67500000SO.Q22.1675C1.785  SO.Q22.1675P0.001-0.00339
2022-07-261.70000000SO.Q22.1700C1.535-0.5382SO.Q22.1700P0.0020.00098
2022-07-261.72500000SO.Q22.1725C1.285-0.5491SO.Q22.1725P0.002-0.02540
2022-07-261.75000000SO.Q22.1750C1.035-0.43211SO.Q22.1750P0.005-0.005104
2022-07-261.77500000SO.Q22.1775C0.785-0.3993SO.Q22.1775P0.004-0.01660
2022-07-261.80000000SO.Q22.1800C0.535-0.29434SO.Q22.1800P0.004-0.039919
2022-07-261.82500000SO.Q22.1825C0.285+0.20039SO.Q22.1825P0.005-0.10981
2022-07-261.85000000SO.Q22.1850C0.035-0.02683SO.Q22.1850P0.010-0.32595
2022-07-261.87500000SO.Q22.1875C0.0250.00062SO.Q22.1875P0.215+0.16141
2022-07-261.90000000SO.Q22.1900C0.006-0.001326SO.Q22.1900P0.465+0.028349
2022-07-261.92500000SO.Q22.1925C0.005+0.003140SO.Q22.1925P0.715+0.099192
2022-07-261.95000000SO.Q22.1950C0.003-0.019379SO.Q22.1950P0.965-0.082221
2022-07-261.97500000SO.Q22.1975C0.002+0.003192SO.Q22.1975P1.215-0.098112
2022-07-262.00000000SO.Q22.2000C0.001-0.010357SO.Q22.2000P1.465-0.205228
2022-07-262.02500000SO.Q22.2025C0.001-0.002235SO.Q22.2025P1.715-0.240150
2022-07-262.05000000SO.Q22.2050C0.0010.000247SO.Q22.2050P1.965+0.076465
2022-07-262.07500000SO.Q22.2075C0.001-0.03353SO.Q22.2075P2.215-0.23876
2022-07-262.10000000SO.Q22.2100C0.001+0.001332SO.Q22.2100P2.465+0.101244
2022-07-262.12500000SO.Q22.2125C0.001-0.001175SO.Q22.2125P2.715-0.096142
2022-07-262.15000000SO.Q22.2150C0.001+0.001313SO.Q22.2150P2.965+0.066211
2022-07-262.17500000SO.Q22.2175C0.001-0.00996SO.Q22.2175P3.215-0.05274
2022-07-262.20000000SO.Q22.2200C0.001+0.001410SO.Q22.2200P3.465+0.36865
2022-07-262.22500000SO.Q22.2225C0.001-0.003136SO.Q22.2225P3.715-0.08954
2022-07-262.25000000SO.Q22.2250C0.001+0.002105SO.Q22.2250P3.965+0.998122
2022-07-262.27500000SO.Q22.2275C0.0010.00030SO.Q22.2275P4.215+0.29681
2022-07-262.30000000SO.Q22.2300C0.001-0.003582SO.Q22.2300P4.465+0.30019
2022-07-262.32500000SO.Q22.2325C0.001-0.005665SO.Q22.2325P4.715-0.1477
2022-07-262.35000000SO.Q22.2350C0.001+0.002273SO.Q22.2350P4.965+0.24022
2022-07-262.37500000SO.Q22.2375C0.001-0.00943SO.Q22.2375P5.215+0.04911
2022-07-262.40000000SO.Q22.2400C0.001-0.002471SO.Q22.2400P5.465+0.45953
2022-07-262.42500000SO.Q22.2425C0.001-0.00893SO.Q22.2425P5.715+0.13869
2022-07-262.45000000SO.Q22.2450C0.0010.000298SO.Q22.2450P5.965+0.0891
2022-07-262.47500000SO.Q22.2475C0.001-0.02220SO.Q22.2475P6.215+0.13311
2022-07-262.50000000SO.Q22.2500C0.0010.000412SO.Q22.2500P6.465-0.31510
2022-07-262.52500000SO.Q22.2525C0.001-0.0199SO.Q22.2525P6.715+0.0742
2022-07-262.55000000SO.Q22.2550C0.001+0.00144SO.Q22.2550P6.965+0.1175
2022-07-262.57500000SO.Q22.2575C0.001-0.01122SO.Q22.2575P7.215-0.37719
2022-07-262.60000000SO.Q22.2600C0.0010.000187SO.Q22.2600P7.465+0.3966
2022-07-262.62500000SO.Q22.2625C0.001-0.0026SO.Q22.2625P7.715-0.0102
2022-07-262.65000000SO.Q22.2650C0.001+0.001183SO.Q22.2650P7.965-0.6421
2022-07-262.67500000SO.Q22.2675C0.001-0.00313SO.Q22.2675P8.215  
2022-07-262.70000000SO.Q22.2700C0.001-0.001294SO.Q22.2700P8.465-0.8281
2022-07-262.72500000SO.Q22.2725C0.001-0.00422SO.Q22.2725P8.715+0.0491
2022-07-262.75000000SO.Q22.2750C0.0010.00032SO.Q22.2750P8.965+0.1671
2022-07-262.77500000SO.Q22.2775C0.0010.0006SO.Q22.2775P9.215  
2022-07-262.80000000SO.Q22.2800C0.001-0.002209SO.Q22.2800P9.465-0.4651
2022-07-262.82500000SO.Q22.2825C0.001-0.0027SO.Q22.2825P9.715  
2022-07-262.85000000SO.Q22.2850C0.001-0.00113SO.Q22.2850P9.965-0.2296
2022-07-262.87500000SO.Q22.2875C0.001-0.0588SO.Q22.2875P10.215  
2022-07-262.90000000SO.Q22.2900C0.001-0.002142SO.Q22.2900P10.465-0.5982
2022-07-262.92500000SO.Q22.2925C0.001-0.00127SO.Q22.2925P10.715  
2022-07-262.95000000SO.Q22.2950C0.001-0.00313SO.Q22.2950P10.965-0.6406
2022-07-262.97500000SO.Q22.2975C0.001-0.04014SO.Q22.2975P11.215-0.0873
2022-07-263.00000000SO.Q22.3000C0.0010.000218SO.Q22.3000P11.465+0.1747
2022-07-263.02500000SO.Q22.3025C0.0010.00017SO.Q22.3025P11.715  
2022-07-263.05000000SO.Q22.3050C0.001+0.2327SO.Q22.3050P11.965-0.5036
2022-07-263.07500000SO.Q22.3075C0.001  SO.Q22.3075P12.215  
2022-07-263.10000000SO.Q22.3100C0.001-0.00431SO.Q22.3100P12.465+0.2466
2022-07-263.12500000SO.Q22.3125C0.001-0.01121SO.Q22.3125P12.715  
2022-07-263.15000000SO.Q22.3150C0.001-0.0101SO.Q22.3150P12.965+0.2586
2022-07-263.17500000SO.Q22.3175C0.001-0.0039SO.Q22.3175P13.215  
2022-07-263.20000000SO.Q22.3200C0.001-0.00716SO.Q22.3200P13.465-0.1266
2022-07-263.22500000SO.Q22.3225C0.001  SO.Q22.3225P13.715  
2022-07-263.25000000SO.Q22.3250C0.001+0.0048SO.Q22.3250P13.965  
2022-07-263.27500000SO.Q22.3275C0.001+0.0371SO.Q22.3275P14.215  
2022-07-263.30000000SO.Q22.3300C0.001-0.00913SO.Q22.3300P14.465 1
2022-07-263.32500000SO.Q22.3325C0.001  SO.Q22.3325P14.715  
2022-07-263.35000000SO.Q22.3350C0.001-0.0931SO.Q22.3350P14.965  
2022-07-263.37500000SO.Q22.3375C0.001-0.0126SO.Q22.3375P15.215  
2022-07-263.40000000SO.Q22.3400C0.001-0.0036SO.Q22.3400P15.465  
2022-07-263.42500000SO.Q22.3425C0.001-0.0083SO.Q22.3425P15.715  
2022-07-263.45000000SO.Q22.3450C0.0010.00015SO.Q22.3450P15.965  
2022-07-263.47500000SO.Q22.3475C0.001-0.04410SO.Q22.3475P16.215