SILVER

Silver

178881 +4170.00 (2.39%)

L: 177999 H: 178900

Back to Option Chain

Historical option data for SILVER
05 Dec 2025 11:59 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 174000 CE
Delta: 0.73 Vega: 140.07 Theta: -146.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	178881.00	12085 ₹ 3,62,550	1122.5 33675.00	40.11	12 360	-7 -210	15 450
4 Dec	174232.00	8643 ₹ 2,59,290	-148.5 -4455.00	39.20	42 1,260	5 150	22 660
3 Dec	178077.00	13000 ₹ 3,90,000	1442 43260.00	48.61	28 840	5 150	17 510
2 Dec	176747.00	11832 ₹ 3,54,960	-1233 -36990.00	42.46	39 1,170	1 30	12 360
1 Dec	178326.00	13132 ₹ 3,93,960	4471 134130.00	46.63	107 3,210	3 90	11 330
28 Nov	171750.00	8329.5 ₹ 2,49,885	5465.5 163965.00	40.91	26 780	8 240	8 240
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
17 Oct	157400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Silver - strike price 174000 expiring on 24DEC2025

Delta for 174000 CE is 0.73

Historical price for 174000 CE is as follows

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 12085, which was 1122.5 higher than the previous day. The implied volatity was 40.11, the open interest changed by -7 which decreased total open position to 15

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 8643, which was -148.5 lower than the previous day. The implied volatity was 39.20, the open interest changed by 5 which increased total open position to 22

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 13000, which was 1442 higher than the previous day. The implied volatity was 48.61, the open interest changed by 5 which increased total open position to 17

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 11832, which was -1233 lower than the previous day. The implied volatity was 42.46, the open interest changed by 1 which increased total open position to 12

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 13132, which was 4471 higher than the previous day. The implied volatity was 46.63, the open interest changed by 3 which increased total open position to 11

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 8329.5, which was 5465.5 higher than the previous day. The implied volatity was 40.91, the open interest changed by 8 which increased total open position to 8

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 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

SILVER 24DEC2025 174000 PE
Delta: -0.27 Vega: 138.25 Theta: -138.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	178881.00	2759.5 ₹ 82,785	16.5 495.00	38.49	151 4,530	-3 -90	74 2,220
4 Dec	174232.00	4605 ₹ 1,38,150	32.5 975.00	38.66	87 2,610	-3 -90	77 2,310
3 Dec	178077.00	3720.5 ₹ 1,11,615	-752 -22560.00	41.15	82 2,460	10 300	80 2,400
2 Dec	176747.00	4444 ₹ 1,33,320	-749.5 -22485.00	43.71	193 5,790	13 390	70 2,100
1 Dec	178326.00	5068 ₹ 1,52,040	-2769.5 -83085.00	47.84	341 10,230	48 1,440	57 1,710
28 Nov	171750.00	8015.5 ₹ 2,40,465	-2826.5 -84795.00	46.25	10 300	9 270	9 270
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
17 Oct	157400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Silver - strike price 174000 expiring on 24DEC2025

Delta for 174000 PE is -0.27

Historical price for 174000 PE is as follows

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 2759.5, which was 16.5 higher than the previous day. The implied volatity was 38.49, the open interest changed by -3 which decreased total open position to 74

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 4605, which was 32.5 higher than the previous day. The implied volatity was 38.66, the open interest changed by -3 which decreased total open position to 77

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 3720.5, which was -752 lower than the previous day. The implied volatity was 41.15, the open interest changed by 10 which increased total open position to 80

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 4444, which was -749.5 lower than the previous day. The implied volatity was 43.71, the open interest changed by 13 which increased total open position to 70

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 5068, which was -2769.5 lower than the previous day. The implied volatity was 47.84, the open interest changed by 48 which increased total open position to 57

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 8015.5, which was -2826.5 lower than the previous day. The implied volatity was 46.25, the open interest changed by 9 which increased total open position to 9

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