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 135000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	192615.00	48311 ₹ 14,49,330	0 0.00	-	1 30	8 240	0 0
11 Dec	199182.00	48311 ₹ 14,49,330	0 0.00	-	1 30	8 240	0 0
10 Dec	188574.00	48311 ₹ 14,49,330	0 0.00	-	1 30	8 240	0 0
9 Dec	188100.00	48311 ₹ 14,49,330	0 0.00	-	1 30	8 240	0 0
8 Dec	181625.00	46610.5 ₹ 13,98,315	207 6210.00	-	7 210	8 240	0 0
5 Dec	178881.00	29566 ₹ 8,86,980	2108.5 63255.00	-	10 300	8 240	0 0
4 Dec	174232.00	29566 ₹ 8,86,980	2108.5 63255.00	-	10 300	8 240	0 0
3 Dec	178077.00	29566 ₹ 8,86,980	2108.5 63255.00	-	10 300	8 240	0 0
2 Dec	176747.00	29566 ₹ 8,86,980	2108.5 63255.00	-	10 300	8 240	0 0
1 Dec	178326.00	29566 ₹ 8,86,980	2108.5 63255.00	-	10 300	8 240	0 0
28 Nov	171750.00	29566 ₹ 8,86,980	2108.5 63255.00	-	10 300	8 240	0 0
27 Nov	162232.00	29566 ₹ 8,86,980	2108.5 63255.00	-	10 300	8 240	0 0
26 Nov	161271.00	29566 ₹ 8,86,980	5308 159240.00	-	10 300	8 240	23 690
25 Nov	156201.00	24591.5 ₹ 7,37,745	1218 36540.00	-	11 330	15 450	15 450
24 Nov	154455.00	19858.5 ₹ 5,95,755	-40.5 -1215.00	-	17 510	14 420	0 0
21 Nov	154261.00	19858.5 ₹ 5,95,755	-2976 -89280.00	-	17 510	14 420	14 420
20 Nov	154000.00	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 135000 expiring on 24DEC2025

Delta for 135000 CE is -

Historical price for 135000 CE is as follows

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was 48311, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 11 Dec SILVER was trading at 199182.00. The strike last trading price was 48311, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 48311, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 48311, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 46610.5, which was 207 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 29566, which was 2108.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 29566, which was 2108.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 29566, which was 2108.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 29566, which was 2108.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 29566, which was 2108.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 29566, which was 2108.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 27 Nov SILVER was trading at 162232.00. The strike last trading price was 29566, which was 2108.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 26 Nov SILVER was trading at 161271.00. The strike last trading price was 29566, which was 5308 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 23

On 25 Nov SILVER was trading at 156201.00. The strike last trading price was 24591.5, which was 1218 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

On 24 Nov SILVER was trading at 154455.00. The strike last trading price was 19858.5, which was -40.5 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 21 Nov SILVER was trading at 154261.00. The strike last trading price was 19858.5, which was -2976 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

On 20 Nov SILVER was trading at 154000.00. 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 135000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	192615.00	58.5 ₹ 1,755	19.5 585.00	-	75 2,250	-24 -720	267 8,010
11 Dec	199182.00	34.5 ₹ 1,035	-8 -240.00	-	28 840	-3 -90	291 8,730
10 Dec	188574.00	42.5 ₹ 1,275	6 180.00	-	129 3,870	-10 -300	294 8,820
9 Dec	188100.00	37.5 ₹ 1,125	-4 -120.00	-	91 2,730	-17 -510	304 9,120
8 Dec	181625.00	40.5 ₹ 1,215	4 120.00	-	64 1,920	2 60	321 9,630
5 Dec	178881.00	36.5 ₹ 1,095	-17.5 -525.00	-	329 9,870	11 330	319 9,570
4 Dec	174232.00	53.5 ₹ 1,605	-21 -630.00	-	119 3,570	1 30	308 9,240
3 Dec	178077.00	75 ₹ 2,250	-7 -210.00	-	69 2,070	-9 -270	307 9,210
2 Dec	176747.00	84 ₹ 2,520	-34.5 -1035.00	-	335 10,050	2 60	316 9,480
1 Dec	178326.00	115 ₹ 3,450	-25 -750.00	-	357 10,710	-2 -60	315 9,450
28 Nov	171750.00	136 ₹ 4,080	-32 -960.00	47.09	839 25,170	102 3,060	317 9,510
27 Nov	162232.00	168 ₹ 5,040	-82 -2460.00	39.29	583 17,490	127 3,810	215 6,450
26 Nov	161271.00	248.5 ₹ 7,455	-62 -1860.00	40.49	129 3,870	41 1,230	88 2,640
25 Nov	156201.00	325.5 ₹ 9,765	-124 -3720.00	36.69	65 1,950	2 60	47 1,410
24 Nov	154455.00	351.5 ₹ 10,545	-245.5 -7365.00	34.72	36 1,080	22 660	45 1,350
21 Nov	154261.00	672.5 ₹ 20,175	121.5 3645.00	38.31	47 1,410	21 630	23 690
20 Nov	154000.00	551 ₹ 16,530	-59 -1770.00	35.09	1 30	2 60	2 60
19 Nov	154740.00	783.5 ₹ 23,505	0 0.00	-	1 30	1 30	0 0
14 Nov	156612.00	783.5 ₹ 23,505	336.5 10095.00	37.69	1 30	1 30	1 30
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 135000 expiring on 24DEC2025

Delta for 135000 PE is -

Historical price for 135000 PE is as follows

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was 58.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 267

On 11 Dec SILVER was trading at 199182.00. The strike last trading price was 34.5, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 291

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 42.5, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 294

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 37.5, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 304

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 40.5, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 321

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 36.5, which was -17.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 319

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 53.5, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 308

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 75, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 307

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 84, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 316

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 115, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 315

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 136, which was -32 lower than the previous day. The implied volatity was 47.09, the open interest changed by 102 which increased total open position to 317

On 27 Nov SILVER was trading at 162232.00. The strike last trading price was 168, which was -82 lower than the previous day. The implied volatity was 39.29, the open interest changed by 127 which increased total open position to 215

On 26 Nov SILVER was trading at 161271.00. The strike last trading price was 248.5, which was -62 lower than the previous day. The implied volatity was 40.49, the open interest changed by 41 which increased total open position to 88

On 25 Nov SILVER was trading at 156201.00. The strike last trading price was 325.5, which was -124 lower than the previous day. The implied volatity was 36.69, the open interest changed by 2 which increased total open position to 47

On 24 Nov SILVER was trading at 154455.00. The strike last trading price was 351.5, which was -245.5 lower than the previous day. The implied volatity was 34.72, the open interest changed by 22 which increased total open position to 45

On 21 Nov SILVER was trading at 154261.00. The strike last trading price was 672.5, which was 121.5 higher than the previous day. The implied volatity was 38.31, the open interest changed by 21 which increased total open position to 23

On 20 Nov SILVER was trading at 154000.00. The strike last trading price was 551, which was -59 lower than the previous day. The implied volatity was 35.09, the open interest changed by 2 which increased total open position to 2

On 19 Nov SILVER was trading at 154740.00. The strike last trading price was 783.5, 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 14 Nov SILVER was trading at 156612.00. The strike last trading price was 783.5, which was 336.5 higher than the previous day. The implied volatity was 37.69, the open interest changed by 1 which increased total open position to 1

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