SILVER

Silver

177999 +3288.00 (1.88%)

L: 177999 H: 178900

Back to Option Chain

Historical option data for SILVER
05 Dec 2025 04:54 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 172000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	177999.00	13500 ₹ 4,05,000	-1089.5 -32685.00	-	3 90	-2 -60	0 0
4 Dec	174232.00	13500 ₹ 4,05,000	-1089.5 -32685.00	-	3 90	-2 -60	0 0
3 Dec	178077.00	13500 ₹ 4,05,000	1051 31530.00	43.26	3 90	-2 -60	7 210
2 Dec	176747.00	14164.5 ₹ 4,24,935	226 6780.00	49.02	4 120	1 30	9 270
1 Dec	178326.00	14602 ₹ 4,38,060	5202 156060.00	47.71	51 1,530	-2 -60	8 240
28 Nov	171750.00	9242.5 ₹ 2,77,275	5769.5 173085.00	40.13	45 1,350	10 300	10 300
27 Nov	162232.00	2490 ₹ 74,700	0 0.00	-	1 30	1 30	0 0

26 Nov	161271.00	2490 ₹ 74,700	0 0.00	-	1 30	1 30	0 0
25 Nov	156201.00	2490 ₹ 74,700	830 24900.00	36.85	1 30	1 30	0 0
24 Nov	154455.00	4500 ₹ 1,35,000	0 0.00	-	1 30	1 30	0 0
21 Nov	154261.00	4500 ₹ 1,35,000	0 0.00	-	1 30	1 30	1 30
20 Nov	154000.00	4500 ₹ 1,35,000	0 0.00	-	1 30	1 30	0 0
19 Nov	154740.00	4500 ₹ 1,35,000	0 0.00	-	1 30	1 30	0 0
18 Nov	154668.00	4500 ₹ 1,35,000	0 0.00	-	1 30	1 30	0 0
17 Nov	155138.00	4500 ₹ 1,35,000	0 0.00	-	1 30	1 30	0 0
14 Nov	156612.00	4500 ₹ 1,35,000	0 0.00	-	1 30	1 30	0 0
13 Nov	162280.00	4500 ₹ 1,35,000	0 0.00	-	1 30	1 30	0 0
12 Nov	162280.00	4500 ₹ 1,35,000	0 0.00	-	1 30	1 30	0 0
30 Oct	148606.00	4500 ₹ 1,35,000	0 0.00	-	1 30	1 30	1 30
28 Oct	144201.00	4500 ₹ 1,35,000	0 0.00	-	1 30	1 30	1 30
17 Oct	157400.00	13300 ₹ 3,99,000	4589 137670.00	-	2 60	0 0	1 30
16 Oct	167700.00	13300 ₹ 3,99,000	8126 243780.00	49.62	2 60	1 30	1 30

For Silver - strike price 172000 expiring on 24DEC2025

Delta for 172000 CE is -

Historical price for 172000 CE is as follows

On 5 Dec SILVER was trading at 177999.00. The strike last trading price was 13500, which was -1089.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 13500, which was -1089.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 13500, which was 1051 higher than the previous day. The implied volatity was 43.26, the open interest changed by -2 which decreased total open position to 7

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 14164.5, which was 226 higher than the previous day. The implied volatity was 49.02, the open interest changed by 1 which increased total open position to 9

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 14602, which was 5202 higher than the previous day. The implied volatity was 47.71, the open interest changed by -2 which decreased total open position to 8

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 9242.5, which was 5769.5 higher than the previous day. The implied volatity was 40.13, the open interest changed by 10 which increased total open position to 10

On 27 Nov SILVER was trading at 162232.00. The strike last trading price was 2490, 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 26 Nov SILVER was trading at 161271.00. The strike last trading price was 2490, 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 25 Nov SILVER was trading at 156201.00. The strike last trading price was 2490, which was 830 higher than the previous day. The implied volatity was 36.85, the open interest changed by 1 which increased total open position to 0

On 24 Nov SILVER was trading at 154455.00. The strike last trading price was 4500, 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 21 Nov SILVER was trading at 154261.00. The strike last trading price was 4500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 20 Nov SILVER was trading at 154000.00. The strike last trading price was 4500, 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 19 Nov SILVER was trading at 154740.00. The strike last trading price was 4500, 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 18 Nov SILVER was trading at 154668.00. The strike last trading price was 4500, 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 17 Nov SILVER was trading at 155138.00. The strike last trading price was 4500, 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 4500, 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 13 Nov SILVER was trading at 162280.00. The strike last trading price was 4500, 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 12 Nov SILVER was trading at 162280.00. The strike last trading price was 4500, 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 30 Oct SILVER was trading at 148606.00. The strike last trading price was 4500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 28 Oct SILVER was trading at 144201.00. The strike last trading price was 4500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 17 Oct SILVER was trading at 157400.00. The strike last trading price was 13300, which was 4589 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Oct SILVER was trading at 167700.00. The strike last trading price was 13300, which was 8126 higher than the previous day. The implied volatity was 49.62, the open interest changed by 1 which increased total open position to 1

SILVER 24DEC2025 172000 PE
Delta: -0.25 Vega: 132.81 Theta: -127.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	177999.00	2425.5 ₹ 72,765	-1332.5 -39975.00	37.57	26 780	7 210	45 1,350
4 Dec	174232.00	3840 ₹ 1,15,200	82 2460.00	38.83	29 870	-7 -210	38 1,140
3 Dec	178077.00	3145 ₹ 94,350	-837.5 -25125.00	41.60	112 3,360	7 210	45 1,350
2 Dec	176747.00	3838.5 ₹ 1,15,155	-677 -20310.00	44.28	42 1,260	-1 -30	38 1,140
1 Dec	178326.00	4272 ₹ 1,28,160	-2454 -73620.00	47.33	102 3,060	19 570	39 1,170
28 Nov	171750.00	6468.5 ₹ 1,94,055	-2991.5 -89745.00	43.26	33 990	20 600	20 600
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 172000 expiring on 24DEC2025

Delta for 172000 PE is -0.25

Historical price for 172000 PE is as follows

On 5 Dec SILVER was trading at 177999.00. The strike last trading price was 2425.5, which was -1332.5 lower than the previous day. The implied volatity was 37.57, the open interest changed by 7 which increased total open position to 45

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 3840, which was 82 higher than the previous day. The implied volatity was 38.83, the open interest changed by -7 which decreased total open position to 38

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 3145, which was -837.5 lower than the previous day. The implied volatity was 41.60, the open interest changed by 7 which increased total open position to 45

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 3838.5, which was -677 lower than the previous day. The implied volatity was 44.28, the open interest changed by -1 which decreased total open position to 38

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 4272, which was -2454 lower than the previous day. The implied volatity was 47.33, the open interest changed by 19 which increased total open position to 39

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 6468.5, which was -2991.5 lower than the previous day. The implied volatity was 43.26, the open interest changed by 20 which increased total open position to 20

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

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

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