SILVER

Silver

178200 +3489.00 (2.00%)

L: 178200 H: 178900

Back to Option Chain

Historical option data for SILVER
05 Dec 2025 02:50 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 171000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	178200.00	15055 ₹ 4,51,650	0 0.00	-	3 90	-3 -90	0 0
4 Dec	174232.00	15055 ₹ 4,51,650	0 0.00	-	3 90	-3 -90	0 0
3 Dec	178077.00	15055 ₹ 4,51,650	2527 75810.00	49.19	3 90	-3 -90	0 0

2 Dec	176747.00	12654.5 ₹ 3,79,635	-592 -17760.00	34.07	5 150	-3 -90	18 540
1 Dec	178326.00	13901 ₹ 4,17,030	3740.5 112215.00	38.50	31 930	9 270	21 630
28 Nov	171750.00	10195.5 ₹ 3,05,865	6383 191490.00	42.31	48 1,440	12 360	12 360
27 Nov	162232.00	2397 ₹ 71,910	442 13260.00	-	3 90	1 30	0 0
26 Nov	161271.00	2397 ₹ 71,910	442 13260.00	-	3 90	1 30	0 0
25 Nov	156201.00	2397 ₹ 71,910	551 16530.00	34.60	3 90	1 30	1 30
24 Nov	154455.00	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
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
18 Nov	154668.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	155138.00	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
13 Nov	162280.00	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
30 Oct	148606.00	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
16 Oct	167700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Silver - strike price 171000 expiring on 24DEC2025

Delta for 171000 CE is -

Historical price for 171000 CE is as follows

On 5 Dec SILVER was trading at 178200.00. The strike last trading price was 15055, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 15055, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 15055, which was 2527 higher than the previous day. The implied volatity was 49.19, the open interest changed by -3 which decreased total open position to 0

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 12654.5, which was -592 lower than the previous day. The implied volatity was 34.07, the open interest changed by -3 which decreased total open position to 18

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 13901, which was 3740.5 higher than the previous day. The implied volatity was 38.50, the open interest changed by 9 which increased total open position to 21

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 10195.5, which was 6383 higher than the previous day. The implied volatity was 42.31, the open interest changed by 12 which increased total open position to 12

On 27 Nov SILVER was trading at 162232.00. The strike last trading price was 2397, which was 442 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov SILVER was trading at 161271.00. The strike last trading price was 2397, which was 442 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov SILVER was trading at 156201.00. The strike last trading price was 2397, which was 551 higher than the previous day. The implied volatity was 34.60, the open interest changed by 1 which increased total open position to 1

On 24 Nov SILVER was trading at 154455.00. 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 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 18 Nov SILVER was trading at 154668.00. 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 Nov SILVER was trading at 155138.00. 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 13 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 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 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 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 16 Oct SILVER was trading at 167700.00. 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

SILVER 24DEC2025 171000 PE
Delta: -0.24 Vega: 130.12 Theta: -127.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	178200.00	2362 ₹ 70,860	-1045 -31350.00	38.44	138 4,140	-73 -2,190	51 1,530
4 Dec	174232.00	3372 ₹ 1,01,160	-35 -1050.00	38.11	47 1,410	-5 -150	124 3,720
3 Dec	178077.00	2718.5 ₹ 81,555	-841 -25230.00	40.63	38 1,140	1 30	128 3,840
2 Dec	176747.00	3394 ₹ 1,01,820	-669 -20070.00	43.44	71 2,130	0 0	127 3,810
1 Dec	178326.00	3956 ₹ 1,18,680	-2261.5 -67845.00	47.39	168 5,040	25 750	127 3,810
28 Nov	171750.00	6257.5 ₹ 1,87,725	-2546 -76380.00	44.56	127 3,810	102 3,060	102 3,060
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
25 Nov	156201.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	154455.00	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
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
18 Nov	154668.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	155138.00	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
13 Nov	162280.00	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
30 Oct	148606.00	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
16 Oct	167700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Silver - strike price 171000 expiring on 24DEC2025

Delta for 171000 PE is -0.24

Historical price for 171000 PE is as follows

On 5 Dec SILVER was trading at 178200.00. The strike last trading price was 2362, which was -1045 lower than the previous day. The implied volatity was 38.44, the open interest changed by -73 which decreased total open position to 51

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 3372, which was -35 lower than the previous day. The implied volatity was 38.11, the open interest changed by -5 which decreased total open position to 124

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 2718.5, which was -841 lower than the previous day. The implied volatity was 40.63, the open interest changed by 1 which increased total open position to 128

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 3394, which was -669 lower than the previous day. The implied volatity was 43.44, the open interest changed by 0 which decreased total open position to 127

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 3956, which was -2261.5 lower than the previous day. The implied volatity was 47.39, the open interest changed by 25 which increased total open position to 127

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 6257.5, which was -2546 lower than the previous day. The implied volatity was 44.56, the open interest changed by 102 which increased total open position to 102

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 25 Nov SILVER was trading at 156201.00. 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

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