SILVER

Silver

188574 +510.00 (0.27%)

L: 187299 H: 191800

Back to Option Chain

Historical option data for SILVER
11 Dec 2025 12:39 AM 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 178000 CE
Delta: 0.81 Vega: 101.65 Theta: -125.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	188574.00	12000 ₹ 3,60,000	-897.5 -26925.00	34.98	8 240	-1 -30	48 1,440
10 Dec	188574.00	12000 ₹ 3,60,000	-897.5 -26925.00	34.96	8 240	-1 -30	48 1,440
9 Dec	188100.00	12301.5 ₹ 3,69,045	69 2070.00	39.80	90 2,700	-9 -270	49 1,470
8 Dec	181625.00	7673 ₹ 2,30,190	57.5 1725.00	37.54	21 630	-5 -150	58 1,740
5 Dec	178881.00	9310 ₹ 2,79,300	-121 -3630.00	38.98	237 7,110	-60 -1,800	63 1,890
4 Dec	174232.00	6550 ₹ 1,96,500	-140 -4200.00	39.35	363 10,890	51 1,530	123 3,690
3 Dec	178077.00	9401 ₹ 2,82,030	-372.5 -11175.00	41.33	136 4,080	-15 -450	72 2,160
2 Dec	176747.00	9783 ₹ 2,93,490	-1168.5 -35055.00	44.41	284 8,520	10 300	87 2,610
1 Dec	178326.00	11129 ₹ 3,33,870	3946.5 118395.00	48.74	511 15,330	47 1,410	77 2,310
28 Nov	171750.00	6876.5 ₹ 2,06,295	3926.5 117795.00	43.08	43 1,290	21 630	30 900
27 Nov	162232.00	2810 ₹ 84,300	717.5 21525.00	39.12	14 420	5 150	9 270
26 Nov	161271.00	2277 ₹ 68,310	1325 39750.00	36.28	3 90	4 120	4 120
25 Nov	156201.00	2100 ₹ 63,000	0 0.00	-	1 30	1 30	0 0

24 Nov	154455.00	2100 ₹ 63,000	0 0.00	-	1 30	1 30	0 0
21 Nov	154261.00	2100 ₹ 63,000	0 0.00	-	1 30	1 30	1 30
20 Nov	154000.00	2100 ₹ 63,000	0 0.00	-	1 30	1 30	0 0
19 Nov	154740.00	2100 ₹ 63,000	0 0.00	-	1 30	1 30	0 0
18 Nov	154668.00	2100 ₹ 63,000	0 0.00	-	1 30	1 30	0 0
17 Nov	155138.00	2100 ₹ 63,000	-400 -12000.00	40.72	1 30	1 30	0 0
14 Nov	156612.00	2500 ₹ 75,000	-1291.5 -38745.00	39.66	1 30	1 30	1 30
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

For Silver - strike price 178000 expiring on 24DEC2025

Delta for 178000 CE is 0.81

Historical price for 178000 CE is as follows

On 11 Dec SILVER was trading at 188574.00. The strike last trading price was 12000, which was -897.5 lower than the previous day. The implied volatity was 34.98, the open interest changed by -1 which decreased total open position to 48

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 12000, which was -897.5 lower than the previous day. The implied volatity was 34.96, the open interest changed by -1 which decreased total open position to 48

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 12301.5, which was 69 higher than the previous day. The implied volatity was 39.80, the open interest changed by -9 which decreased total open position to 49

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 7673, which was 57.5 higher than the previous day. The implied volatity was 37.54, the open interest changed by -5 which decreased total open position to 58

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 9310, which was -121 lower than the previous day. The implied volatity was 38.98, the open interest changed by -60 which decreased total open position to 63

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 6550, which was -140 lower than the previous day. The implied volatity was 39.35, the open interest changed by 51 which increased total open position to 123

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 9401, which was -372.5 lower than the previous day. The implied volatity was 41.33, the open interest changed by -15 which decreased total open position to 72

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 9783, which was -1168.5 lower than the previous day. The implied volatity was 44.41, the open interest changed by 10 which increased total open position to 87

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 11129, which was 3946.5 higher than the previous day. The implied volatity was 48.74, the open interest changed by 47 which increased total open position to 77

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 6876.5, which was 3926.5 higher than the previous day. The implied volatity was 43.08, the open interest changed by 21 which increased total open position to 30

On 27 Nov SILVER was trading at 162232.00. The strike last trading price was 2810, which was 717.5 higher than the previous day. The implied volatity was 39.12, the open interest changed by 5 which increased total open position to 9

On 26 Nov SILVER was trading at 161271.00. The strike last trading price was 2277, which was 1325 higher than the previous day. The implied volatity was 36.28, the open interest changed by 4 which increased total open position to 4

On 25 Nov SILVER was trading at 156201.00. The strike last trading price was 2100, 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 24 Nov SILVER was trading at 154455.00. The strike last trading price was 2100, 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 2100, 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 2100, 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 2100, 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 2100, 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 2100, which was -400 lower than the previous day. The implied volatity was 40.72, 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 2500, which was -1291.5 lower than the previous day. The implied volatity was 39.66, the open interest changed by 1 which increased total open position to 1

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

SILVER 24DEC2025 178000 PE
Delta: -0.22 Vega: 109.64 Theta: -152.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	188574.00	1908 ₹ 57,240	-7.5 -225.00	39.54	152 4,560	14 420	130 3,900
10 Dec	188574.00	1908 ₹ 57,240	-7.5 -225.00	39.52	152 4,560	14 420	130 3,900
9 Dec	188100.00	2200 ₹ 66,000	-34.5 -1035.00	39.79	547 16,410	14 420	116 3,480
8 Dec	181625.00	4110.5 ₹ 1,23,315	47 1410.00	37.97	237 7,110	-7 -210	102 3,060
5 Dec	178881.00	4115.5 ₹ 1,23,465	6 180.00	38.37	799 23,970	-8 -240	109 3,270
4 Dec	174232.00	6585.5 ₹ 1,97,565	120 3600.00	39.26	511 15,330	22 660	117 3,510
3 Dec	178077.00	5458.5 ₹ 1,63,755	-673 -20190.00	42.34	268 8,040	-29 -870	95 2,850
2 Dec	176747.00	6102.5 ₹ 1,83,075	-854 -25620.00	43.89	406 12,180	91 2,730	124 3,720
1 Dec	178326.00	6890.5 ₹ 2,06,715	-1793 -53790.00	48.91	249 7,470	34 1,020	34 1,020
28 Nov	171750.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Silver - strike price 178000 expiring on 24DEC2025

Delta for 178000 PE is -0.22

Historical price for 178000 PE is as follows

On 11 Dec SILVER was trading at 188574.00. The strike last trading price was 1908, which was -7.5 lower than the previous day. The implied volatity was 39.54, the open interest changed by 14 which increased total open position to 130

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 1908, which was -7.5 lower than the previous day. The implied volatity was 39.52, the open interest changed by 14 which increased total open position to 130

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 2200, which was -34.5 lower than the previous day. The implied volatity was 39.79, the open interest changed by 14 which increased total open position to 116

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 4110.5, which was 47 higher than the previous day. The implied volatity was 37.97, the open interest changed by -7 which decreased total open position to 102

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 4115.5, which was 6 higher than the previous day. The implied volatity was 38.37, the open interest changed by -8 which decreased total open position to 109

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 6585.5, which was 120 higher than the previous day. The implied volatity was 39.26, the open interest changed by 22 which increased total open position to 117

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 5458.5, which was -673 lower than the previous day. The implied volatity was 42.34, the open interest changed by -29 which decreased total open position to 95

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 6102.5, which was -854 lower than the previous day. The implied volatity was 43.89, the open interest changed by 91 which increased total open position to 124

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 6890.5, which was -1793 lower than the previous day. The implied volatity was 48.91, the open interest changed by 34 which increased total open position to 34

On 28 Nov SILVER was trading at 171750.00. 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 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

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