SILVER

Silver

181640 -102.00 (-0.06%)

L: 180100 H: 183000

Back to Option Chain

Historical option data for SILVER
09 Dec 2025 12:09 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 175000 CE
Delta: 0.70 Vega: 130.61 Theta: -151.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	181640.00	9328 ₹ 2,79,840	-178 -5340.00	36.36	75 2,250	-20 -600	321 9,630
8 Dec	181625.00	9500 ₹ 2,85,000	-6 -180.00	37.16	302 9,060	-29 -870	341 10,230
5 Dec	178881.00	11240 ₹ 3,37,200	-157 -4710.00	38.99	727 21,810	-214 -6,420	370 11,100
4 Dec	174232.00	8032.5 ₹ 2,40,975	-169.5 -5085.00	38.93	928 27,840	87 2,610	584 17,520
3 Dec	178077.00	11218.5 ₹ 3,36,555	-157 -4710.00	41.36	656 19,680	-186 -5,580	499 14,970
2 Dec	176747.00	11094.5 ₹ 3,32,835	-1494.5 -44835.00	41.80	1,079 32,370	44 1,320	685 20,550
1 Dec	178326.00	12719.5 ₹ 3,81,585	4497.5 134925.00	47.87	2,545 76,350	-101 -3,030	642 19,260
28 Nov	171750.00	8092.5 ₹ 2,42,775	4699 140970.00	42.29	2,826 84,780	160 4,800	743 22,290
27 Nov	162232.00	3399.5 ₹ 1,01,985	479.5 14385.00	37.88	1,773 53,190	95 2,850	583 17,490
26 Nov	161271.00	2955 ₹ 88,650	1188.5 35655.00	36.08	1,072 32,160	136 4,080	488 14,640
25 Nov	156201.00	1770.5 ₹ 53,115	342 10260.00	36.00	771 23,130	173 5,190	353 10,590
24 Nov	154455.00	1447.5 ₹ 43,425	-263.5 -7905.00	35.52	118 3,540	61 1,830	178 5,340
21 Nov	154261.00	1729.5 ₹ 51,885	-115 -3450.00	36.33	139 4,170	32 960	119 3,570
20 Nov	154000.00	1668 ₹ 50,040	-277 -8310.00	36.46	63 1,890	14 420	85 2,550
19 Nov	154740.00	1820 ₹ 54,600	-223.5 -6705.00	36.50	91 2,730	41 1,230	66 1,980
18 Nov	154668.00	2200 ₹ 66,000	-715.5 -21465.00	38.78	11 330	8 240	25 750
17 Nov	155138.00	3000 ₹ 90,000	-628 -18840.00	43.00	18 540	3 90	17 510
14 Nov	156612.00	3800 ₹ 1,14,000	-2411.5 -72345.00	43.61	18 540	7 210	15 450
13 Nov	162280.00	5290 ₹ 1,58,700	1512.5 45375.00	41.14	10 300	6 180	8 240

12 Nov	162280.00	4000 ₹ 1,20,000	1795 53850.00	35.03	2 60	2 60	2 60
17 Oct	157400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Silver - strike price 175000 expiring on 24DEC2025

Delta for 175000 CE is 0.70

Historical price for 175000 CE is as follows

On 9 Dec SILVER was trading at 181640.00. The strike last trading price was 9328, which was -178 lower than the previous day. The implied volatity was 36.36, the open interest changed by -20 which decreased total open position to 321

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 9500, which was -6 lower than the previous day. The implied volatity was 37.16, the open interest changed by -29 which decreased total open position to 341

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 11240, which was -157 lower than the previous day. The implied volatity was 38.99, the open interest changed by -214 which decreased total open position to 370

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 8032.5, which was -169.5 lower than the previous day. The implied volatity was 38.93, the open interest changed by 87 which increased total open position to 584

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 11218.5, which was -157 lower than the previous day. The implied volatity was 41.36, the open interest changed by -186 which decreased total open position to 499

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 11094.5, which was -1494.5 lower than the previous day. The implied volatity was 41.80, the open interest changed by 44 which increased total open position to 685

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 12719.5, which was 4497.5 higher than the previous day. The implied volatity was 47.87, the open interest changed by -101 which decreased total open position to 642

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 8092.5, which was 4699 higher than the previous day. The implied volatity was 42.29, the open interest changed by 160 which increased total open position to 743

On 27 Nov SILVER was trading at 162232.00. The strike last trading price was 3399.5, which was 479.5 higher than the previous day. The implied volatity was 37.88, the open interest changed by 95 which increased total open position to 583

On 26 Nov SILVER was trading at 161271.00. The strike last trading price was 2955, which was 1188.5 higher than the previous day. The implied volatity was 36.08, the open interest changed by 136 which increased total open position to 488

On 25 Nov SILVER was trading at 156201.00. The strike last trading price was 1770.5, which was 342 higher than the previous day. The implied volatity was 36.00, the open interest changed by 173 which increased total open position to 353

On 24 Nov SILVER was trading at 154455.00. The strike last trading price was 1447.5, which was -263.5 lower than the previous day. The implied volatity was 35.52, the open interest changed by 61 which increased total open position to 178

On 21 Nov SILVER was trading at 154261.00. The strike last trading price was 1729.5, which was -115 lower than the previous day. The implied volatity was 36.33, the open interest changed by 32 which increased total open position to 119

On 20 Nov SILVER was trading at 154000.00. The strike last trading price was 1668, which was -277 lower than the previous day. The implied volatity was 36.46, the open interest changed by 14 which increased total open position to 85

On 19 Nov SILVER was trading at 154740.00. The strike last trading price was 1820, which was -223.5 lower than the previous day. The implied volatity was 36.50, the open interest changed by 41 which increased total open position to 66

On 18 Nov SILVER was trading at 154668.00. The strike last trading price was 2200, which was -715.5 lower than the previous day. The implied volatity was 38.78, the open interest changed by 8 which increased total open position to 25

On 17 Nov SILVER was trading at 155138.00. The strike last trading price was 3000, which was -628 lower than the previous day. The implied volatity was 43.00, the open interest changed by 3 which increased total open position to 17

On 14 Nov SILVER was trading at 156612.00. The strike last trading price was 3800, which was -2411.5 lower than the previous day. The implied volatity was 43.61, the open interest changed by 7 which increased total open position to 15

On 13 Nov SILVER was trading at 162280.00. The strike last trading price was 5290, which was 1512.5 higher than the previous day. The implied volatity was 41.14, the open interest changed by 6 which increased total open position to 8

On 12 Nov SILVER was trading at 162280.00. The strike last trading price was 4000, which was 1795 higher than the previous day. The implied volatity was 35.03, 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 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 175000 PE
Delta: -0.30 Vega: 131.94 Theta: -159.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	181640.00	2902 ₹ 87,060	20.5 615.00	37.99	392 11,760	107 3,210	561 16,830
8 Dec	181625.00	2900 ₹ 87,000	18.5 555.00	37.35	2,108 63,240	-73 -2,190	454 13,620
5 Dec	178881.00	2996.5 ₹ 89,895	-52.5 -1575.00	37.99	4,310 1,29,300	76 2,280	527 15,810
4 Dec	174232.00	5050 ₹ 1,51,500	29 870.00	38.74	2,683 80,490	-70 -2,100	451 13,530
3 Dec	178077.00	4174 ₹ 1,25,220	-660.5 -19815.00	41.79	3,325 99,750	121 3,630	521 15,630
2 Dec	176747.00	4832 ₹ 1,44,960	-763 -22890.00	43.78	3,312 99,360	56 1,680	400 12,000
1 Dec	178326.00	5420 ₹ 1,62,600	-2787 -83610.00	47.69	3,151 94,530	237 7,110	344 10,320
28 Nov	171750.00	7885.5 ₹ 2,36,565	-5029.5 -150885.00	43.03	194 5,820	106 3,180	107 3,210
27 Nov	162232.00	12915 ₹ 3,87,450	373 11190.00	40.44	1 30	1 30	1 30
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 175000 expiring on 24DEC2025

Delta for 175000 PE is -0.30

Historical price for 175000 PE is as follows

On 9 Dec SILVER was trading at 181640.00. The strike last trading price was 2902, which was 20.5 higher than the previous day. The implied volatity was 37.99, the open interest changed by 107 which increased total open position to 561

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 2900, which was 18.5 higher than the previous day. The implied volatity was 37.35, the open interest changed by -73 which decreased total open position to 454

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 2996.5, which was -52.5 lower than the previous day. The implied volatity was 37.99, the open interest changed by 76 which increased total open position to 527

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 5050, which was 29 higher than the previous day. The implied volatity was 38.74, the open interest changed by -70 which decreased total open position to 451

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 4174, which was -660.5 lower than the previous day. The implied volatity was 41.79, the open interest changed by 121 which increased total open position to 521

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 4832, which was -763 lower than the previous day. The implied volatity was 43.78, the open interest changed by 56 which increased total open position to 400

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 5420, which was -2787 lower than the previous day. The implied volatity was 47.69, the open interest changed by 237 which increased total open position to 344

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 7885.5, which was -5029.5 lower than the previous day. The implied volatity was 43.03, the open interest changed by 106 which increased total open position to 107

On 27 Nov SILVER was trading at 162232.00. The strike last trading price was 12915, which was 373 higher than the previous day. The implied volatity was 40.44, the open interest changed by 1 which increased total open position to 1

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

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