SILVER

Silver

204683 +6928.00 (3.50%)

L: 199201 H: 206111

Back to Option Chain

Historical option data for SILVER
17 Dec 2025 04:17 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SILVER 24-DEC-2025 125000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	204709.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	197650.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	197970.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	192615.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	181625.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	178881.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	174232.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

3 Dec	178077.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	176747.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	178326.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	171750.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	162232.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	154261.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	156612.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	145400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	148606.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	146150.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	144201.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	157400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	159699.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	146580.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	146199.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	145440.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	147599.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	145599.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Silver - strike price 125000 expiring on 24DEC2025

Delta for 125000 CE is -

Historical price for 125000 CE is as follows

On 17 Dec SILVER was trading at 204709.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec SILVER was trading at 197650.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec SILVER was trading at 197970.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SILVER was trading at 162232.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SILVER was trading at 154261.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SILVER was trading at 156612.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SILVER was trading at 145400.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct SILVER was trading at 148606.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct SILVER was trading at 146150.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct SILVER was trading at 144201.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct SILVER was trading at 157400.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct SILVER was trading at 159699.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct SILVER was trading at 146580.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct SILVER was trading at 146199.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct SILVER was trading at 145440.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct SILVER was trading at 147599.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct SILVER was trading at 145599.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

SILVER 24DEC2025 125000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	204709.00	25.5 ₹ 765	-20 -600.00	-	6 180	-1 -30	34 1,020
16 Dec	197650.00	45 ₹ 1,350	19.5 585.00	-	134 4,020	-30 -900	35 1,050
15 Dec	197970.00	27 ₹ 810	13 390.00	-	37 1,110	-3 -90	65 1,950
12 Dec	192615.00	13.5 ₹ 405	1 30.00	-	38 1,140	68 2,040	68 2,040
8 Dec	181625.00	24 ₹ 720	5 150.00	-	66 1,980	-1 -30	78 2,340
5 Dec	178881.00	17 ₹ 510	-7 -210.00	-	18 540	-5 -150	79 2,370
4 Dec	174232.00	26 ₹ 780	-5.5 -165.00	-	28 840	-10 -300	84 2,520
3 Dec	178077.00	30.5 ₹ 915	-2 -60.00	-	54 1,620	4 120	94 2,820
2 Dec	176747.00	30.5 ₹ 915	2.5 75.00	-	92 2,760	3 90	90 2,700
1 Dec	178326.00	23.5 ₹ 705	0 0.00	-	83 2,490	4 120	87 2,610
28 Nov	171750.00	28 ₹ 840	-8 -240.00	-	110 3,300	48 1,440	83 2,490
27 Nov	162232.00	30.5 ₹ 915	24.5 735.00	41.14	38 1,140	35 1,050	35 1,050
21 Nov	154261.00	207 ₹ 6,210	9 270.00	-	2 60	8 240	8 240
14 Nov	156612.00	207 ₹ 6,210	117.5 3525.00	38.82	2 60	8 240	8 240
4 Nov	145400.00	1311 ₹ 39,330	0 0.00	-	17 510	0 0	0 0
30 Oct	148606.00	1311 ₹ 39,330	0 0.00	-	17 510	0 0	6 180
29 Oct	146150.00	1311 ₹ 39,330	-790.5 -23715.00	37.78	17 510	-8 -240	6 180
28 Oct	144201.00	1771 ₹ 53,130	0 0.00	-	1 30	14 420	14 420
17 Oct	157400.00	1771 ₹ 53,130	0 0.00	-	1 30	14 420	14 420
14 Oct	159699.00	1771 ₹ 53,130	1300 39000.00	47.58	1 30	14 420	14 420
10 Oct	146580.00	1899 ₹ 56,970	500 15000.00	36.10	4 120	4 120	13 390
9 Oct	146199.00	1499 ₹ 44,970	1225.5 36765.00	33.90	2 60	9 270	9 270
7 Oct	145440.00	1199 ₹ 35,970	201 6030.00	30.73	1 30	1 30	7 210
6 Oct	147599.00	998 ₹ 29,940	23 690.00	30.63	1 30	1 30	6 180
3 Oct	145599.00	975 ₹ 29,250	374.5 11235.00	28.21	5 150	5 150	5 150

For Silver - strike price 125000 expiring on 24DEC2025

Delta for 125000 PE is -

Historical price for 125000 PE is as follows

On 17 Dec SILVER was trading at 204709.00. The strike last trading price was 25.5, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 16 Dec SILVER was trading at 197650.00. The strike last trading price was 45, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 35

On 15 Dec SILVER was trading at 197970.00. The strike last trading price was 27, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 65

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was 13.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 68

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 24, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 78

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 17, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 79

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 26, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 84

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 30.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 94

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 30.5, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 90

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 87

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 28, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 83

On 27 Nov SILVER was trading at 162232.00. The strike last trading price was 30.5, which was 24.5 higher than the previous day. The implied volatity was 41.14, the open interest changed by 35 which increased total open position to 35

On 21 Nov SILVER was trading at 154261.00. The strike last trading price was 207, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

On 14 Nov SILVER was trading at 156612.00. The strike last trading price was 207, which was 117.5 higher than the previous day. The implied volatity was 38.82, the open interest changed by 8 which increased total open position to 8

On 4 Nov SILVER was trading at 145400.00. The strike last trading price was 1311, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct SILVER was trading at 148606.00. The strike last trading price was 1311, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 29 Oct SILVER was trading at 146150.00. The strike last trading price was 1311, which was -790.5 lower than the previous day. The implied volatity was 37.78, the open interest changed by -8 which decreased total open position to 6

On 28 Oct SILVER was trading at 144201.00. The strike last trading price was 1771, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

On 17 Oct SILVER was trading at 157400.00. The strike last trading price was 1771, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

On 14 Oct SILVER was trading at 159699.00. The strike last trading price was 1771, which was 1300 higher than the previous day. The implied volatity was 47.58, the open interest changed by 14 which increased total open position to 14

On 10 Oct SILVER was trading at 146580.00. The strike last trading price was 1899, which was 500 higher than the previous day. The implied volatity was 36.10, the open interest changed by 4 which increased total open position to 13

On 9 Oct SILVER was trading at 146199.00. The strike last trading price was 1499, which was 1225.5 higher than the previous day. The implied volatity was 33.90, the open interest changed by 9 which increased total open position to 9

On 7 Oct SILVER was trading at 145440.00. The strike last trading price was 1199, which was 201 higher than the previous day. The implied volatity was 30.73, the open interest changed by 1 which increased total open position to 7

On 6 Oct SILVER was trading at 147599.00. The strike last trading price was 998, which was 23 higher than the previous day. The implied volatity was 30.63, the open interest changed by 1 which increased total open position to 6

On 3 Oct SILVER was trading at 145599.00. The strike last trading price was 975, which was 374.5 higher than the previous day. The implied volatity was 28.21, the open interest changed by 5 which increased total open position to 5

Related Pages for SILVER

SILVER

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD