SILVER

Silver

192615 -236.00 (-0.12%)

L: 190077 H: 201615

Back to Option Chain

Historical option data for SILVER
12 Dec 2025 11:58 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 130000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	192615.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	199182.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	188574.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	188100.00	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
26 Nov	161271.00	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
19 Nov	154740.00	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
12 Nov	162280.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	154696.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	147720.00	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
15 Oct	162400.00	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 130000 expiring on 24DEC2025

Delta for 130000 CE is -

Historical price for 130000 CE is as follows

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 11 Dec SILVER was trading at 199182.00. 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 Dec SILVER was trading at 188574.00. 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 Dec SILVER was trading at 188100.00. 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 26 Nov SILVER was trading at 161271.00. 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 19 Nov SILVER was trading at 154740.00. 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 12 Nov SILVER was trading at 162280.00. 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 11 Nov SILVER was trading at 154696.00. 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 Nov SILVER was trading at 147720.00. 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 15 Oct SILVER was trading at 162400.00. 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 130000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	192615.00	38.5 ₹ 1,155	19 570.00	-	568 17,040	-309 -9,270	374 11,220
11 Dec	199182.00	19 ₹ 570	0 0.00	-	223 6,690	-60 -1,800	683 20,490
10 Dec	188574.00	18 ₹ 540	3 90.00	-	311 9,330	-150 -4,500	743 22,290
9 Dec	188100.00	14.5 ₹ 435	-3 -90.00	-	83 2,490	10 300	893 26,790
8 Dec	181625.00	15 ₹ 450	-2.5 -75.00	-	203 6,090	0 0	883 26,490
5 Dec	178881.00	17 ₹ 510	-10.5 -315.00	-	179 5,370	-2 -60	883 26,490
4 Dec	174232.00	27 ₹ 810	-10.5 -315.00	-	223 6,690	1 30	885 26,550
3 Dec	178077.00	36.5 ₹ 1,095	-7 -210.00	-	102 3,060	-5 -150	884 26,520
2 Dec	176747.00	44 ₹ 1,320	-6.5 -195.00	-	309 9,270	5 150	889 26,670
1 Dec	178326.00	48 ₹ 1,440	1 30.00	-	679 20,370	-3 -90	884 26,520
28 Nov	171750.00	44.5 ₹ 1,335	-24 -720.00	45.66	1,082 32,460	445 13,350	887 26,610
27 Nov	162232.00	67.5 ₹ 2,025	-101 -3030.00	39.69	857 25,710	420 12,600	442 13,260
26 Nov	161271.00	158 ₹ 4,740	102.5 3075.00	43.37	25 750	22 660	22 660
21 Nov	154261.00	450 ₹ 13,500	210.5 6315.00	41.32	3 90	6 180	6 180
19 Nov	154740.00	495 ₹ 14,850	135 4050.00	40.59	2 60	5 150	5 150
14 Nov	156612.00	504 ₹ 15,120	293 8790.00	39.83	1 30	4 120	4 120
12 Nov	162280.00	450 ₹ 13,500	-115.5 -3465.00	42.71	4 120	2 60	3 90
11 Nov	154696.00	565.5 ₹ 16,965	-61 -1830.00	37.49	2 60	1 30	1 30
7 Nov	147720.00	1465.5 ₹ 43,965	150 4500.00	37.89	1 30	3 90	3 90
4 Nov	145400.00	2750 ₹ 82,500	0 0.00	-	1 30	2 60	0 0
30 Oct	148606.00	2750 ₹ 82,500	0 0.00	-	1 30	2 60	2 60
29 Oct	146150.00	2750 ₹ 82,500	0 0.00	-	1 30	2 60	0 0
28 Oct	144201.00	2750 ₹ 82,500	0 0.00	-	1 30	2 60	2 60
17 Oct	157400.00	750 ₹ 22,500	0 0.00	-	1 30	2 60	2 60
15 Oct	162400.00	750 ₹ 22,500	77.5 2325.00	35.17	1 30	2 60	2 60
14 Oct	159699.00	1623 ₹ 48,690	0 0.00	-	1 30	1 30	0 0
10 Oct	146580.00	1623 ₹ 48,690	604 18120.00	28.33	1 30	1 30	1 30
9 Oct	146199.00	2905 ₹ 87,150	0 0.00	-	1 30	1 30	0 0
7 Oct	145440.00	2905 ₹ 87,150	0 0.00	-	1 30	1 30	0 0
6 Oct	147599.00	2905 ₹ 87,150	0 0.00	-	1 30	1 30	0 0
3 Oct	145599.00	2905 ₹ 87,150	0 0.00	0.00	1 30	1 30	0 0

For Silver - strike price 130000 expiring on 24DEC2025

Delta for 130000 PE is -

Historical price for 130000 PE is as follows

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was 38.5, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by -309 which decreased total open position to 374

On 11 Dec SILVER was trading at 199182.00. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 683

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 18, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 743

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 14.5, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 893

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 15, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 883

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 17, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 883

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 27, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 885

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 36.5, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 884

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 44, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 889

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 48, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 884

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 44.5, which was -24 lower than the previous day. The implied volatity was 45.66, the open interest changed by 445 which increased total open position to 887

On 27 Nov SILVER was trading at 162232.00. The strike last trading price was 67.5, which was -101 lower than the previous day. The implied volatity was 39.69, the open interest changed by 420 which increased total open position to 442

On 26 Nov SILVER was trading at 161271.00. The strike last trading price was 158, which was 102.5 higher than the previous day. The implied volatity was 43.37, the open interest changed by 22 which increased total open position to 22

On 21 Nov SILVER was trading at 154261.00. The strike last trading price was 450, which was 210.5 higher than the previous day. The implied volatity was 41.32, the open interest changed by 6 which increased total open position to 6

On 19 Nov SILVER was trading at 154740.00. The strike last trading price was 495, which was 135 higher than the previous day. The implied volatity was 40.59, the open interest changed by 5 which increased total open position to 5

On 14 Nov SILVER was trading at 156612.00. The strike last trading price was 504, which was 293 higher than the previous day. The implied volatity was 39.83, the open interest changed by 4 which increased total open position to 4

On 12 Nov SILVER was trading at 162280.00. The strike last trading price was 450, which was -115.5 lower than the previous day. The implied volatity was 42.71, the open interest changed by 2 which increased total open position to 3

On 11 Nov SILVER was trading at 154696.00. The strike last trading price was 565.5, which was -61 lower than the previous day. The implied volatity was 37.49, the open interest changed by 1 which increased total open position to 1

On 7 Nov SILVER was trading at 147720.00. The strike last trading price was 1465.5, which was 150 higher than the previous day. The implied volatity was 37.89, the open interest changed by 3 which increased total open position to 3

On 4 Nov SILVER was trading at 145400.00. The strike last trading price was 2750, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct SILVER was trading at 148606.00. The strike last trading price was 2750, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 29 Oct SILVER was trading at 146150.00. The strike last trading price was 2750, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Oct SILVER was trading at 144201.00. The strike last trading price was 2750, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 17 Oct SILVER was trading at 157400.00. The strike last trading price was 750, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 15 Oct SILVER was trading at 162400.00. The strike last trading price was 750, which was 77.5 higher than the previous day. The implied volatity was 35.17, the open interest changed by 2 which increased total open position to 2

On 14 Oct SILVER was trading at 159699.00. The strike last trading price was 1623, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Oct SILVER was trading at 146580.00. The strike last trading price was 1623, which was 604 higher than the previous day. The implied volatity was 28.33, the open interest changed by 1 which increased total open position to 1

On 9 Oct SILVER was trading at 146199.00. The strike last trading price was 2905, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Oct SILVER was trading at 145440.00. The strike last trading price was 2905, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Oct SILVER was trading at 147599.00. The strike last trading price was 2905, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Oct SILVER was trading at 145599.00. The strike last trading price was 2905, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0

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