SILVER

Silver

188100 +6358.00 (3.50%)

L: 180100 H: 188665

Back to Option Chain

Historical option data for SILVER
09 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 179000 CE
Delta: 0.74 Vega: 124.55 Theta: -164.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	188100.00	11629.5 ₹ 3,48,885	295.5 8865.00	40.24	288 8,640	-82 -2,460	258 7,740
8 Dec	181625.00	7256.5 ₹ 2,17,695	46.5 1395.00	38.58	46 1,380	0 0	340 10,200
5 Dec	178881.00	8750 ₹ 2,62,500	-177 -5310.00	39.19	307 9,210	-18 -540	340 10,200
4 Dec	174232.00	6139.5 ₹ 1,84,185	-214.5 -6435.00	39.69	665 19,950	-13 -390	358 10,740
3 Dec	178077.00	8870 ₹ 2,66,100	-309 -9270.00	41.50	321 9,630	-72 -2,160	371 11,130
2 Dec	176747.00	9013.5 ₹ 2,70,405	-1437 -43110.00	43.11	976 29,280	1 30	443 13,290
1 Dec	178326.00	10686 ₹ 3,20,580	4197 125910.00	49.29	3,200 96,000	-276 -8,280	444 13,320
28 Nov	171750.00	6357 ₹ 1,90,710	3872.5 116175.00	42.52	3,148 94,440	325 9,750	720 21,600
27 Nov	162232.00	2450 ₹ 73,500	353.5 10605.00	38.22	1,338 40,140	121 3,630	395 11,850
26 Nov	161271.00	2151.5 ₹ 64,545	910 27300.00	36.87	962 28,860	232 6,960	274 8,220
25 Nov	156201.00	1223 ₹ 36,690	301.5 9045.00	36.46	44 1,320	12 360	41 1,230
24 Nov	154455.00	843 ₹ 25,290	67.5 2025.00	34.39	2 60	1 30	29 870

21 Nov	154261.00	550.5 ₹ 16,515	-899.5 -26985.00	29.52	2 60	-1 -30	28 840
20 Nov	154000.00	1300 ₹ 39,000	-349.5 -10485.00	38.03	4 120	-3 -90	29 870
19 Nov	154740.00	1423 ₹ 42,690	-119 -3570.00	37.97	15 450	12 360	32 960
18 Nov	154668.00	1450 ₹ 43,500	-773 -23190.00	37.74	8 240	2 60	20 600
17 Nov	155138.00	2500 ₹ 75,000	-1100 -33000.00	44.66	13 390	18 540	18 540
13 Nov	162280.00	4930.5 ₹ 1,47,915	1789.5 53685.00	45.11	3 90	9 270	0 0
12 Nov	162280.00	3728.5 ₹ 1,11,855	2143.5 64305.00	38.91	15 450	9 270	9 270

For Silver - strike price 179000 expiring on 24DEC2025

Delta for 179000 CE is 0.74

Historical price for 179000 CE is as follows

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 11629.5, which was 295.5 higher than the previous day. The implied volatity was 40.24, the open interest changed by -82 which decreased total open position to 258

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 7256.5, which was 46.5 higher than the previous day. The implied volatity was 38.58, the open interest changed by 0 which decreased total open position to 340

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 8750, which was -177 lower than the previous day. The implied volatity was 39.19, the open interest changed by -18 which decreased total open position to 340

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 6139.5, which was -214.5 lower than the previous day. The implied volatity was 39.69, the open interest changed by -13 which decreased total open position to 358

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 8870, which was -309 lower than the previous day. The implied volatity was 41.50, the open interest changed by -72 which decreased total open position to 371

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 9013.5, which was -1437 lower than the previous day. The implied volatity was 43.11, the open interest changed by 1 which increased total open position to 443

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 10686, which was 4197 higher than the previous day. The implied volatity was 49.29, the open interest changed by -276 which decreased total open position to 444

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 6357, which was 3872.5 higher than the previous day. The implied volatity was 42.52, the open interest changed by 325 which increased total open position to 720

On 27 Nov SILVER was trading at 162232.00. The strike last trading price was 2450, which was 353.5 higher than the previous day. The implied volatity was 38.22, the open interest changed by 121 which increased total open position to 395

On 26 Nov SILVER was trading at 161271.00. The strike last trading price was 2151.5, which was 910 higher than the previous day. The implied volatity was 36.87, the open interest changed by 232 which increased total open position to 274

On 25 Nov SILVER was trading at 156201.00. The strike last trading price was 1223, which was 301.5 higher than the previous day. The implied volatity was 36.46, the open interest changed by 12 which increased total open position to 41

On 24 Nov SILVER was trading at 154455.00. The strike last trading price was 843, which was 67.5 higher than the previous day. The implied volatity was 34.39, the open interest changed by 1 which increased total open position to 29

On 21 Nov SILVER was trading at 154261.00. The strike last trading price was 550.5, which was -899.5 lower than the previous day. The implied volatity was 29.52, the open interest changed by -1 which decreased total open position to 28

On 20 Nov SILVER was trading at 154000.00. The strike last trading price was 1300, which was -349.5 lower than the previous day. The implied volatity was 38.03, the open interest changed by -3 which decreased total open position to 29

On 19 Nov SILVER was trading at 154740.00. The strike last trading price was 1423, which was -119 lower than the previous day. The implied volatity was 37.97, the open interest changed by 12 which increased total open position to 32

On 18 Nov SILVER was trading at 154668.00. The strike last trading price was 1450, which was -773 lower than the previous day. The implied volatity was 37.74, the open interest changed by 2 which increased total open position to 20

On 17 Nov SILVER was trading at 155138.00. The strike last trading price was 2500, which was -1100 lower than the previous day. The implied volatity was 44.66, the open interest changed by 18 which increased total open position to 18

On 13 Nov SILVER was trading at 162280.00. The strike last trading price was 4930.5, which was 1789.5 higher than the previous day. The implied volatity was 45.11, the open interest changed by 9 which increased total open position to 0

On 12 Nov SILVER was trading at 162280.00. The strike last trading price was 3728.5, which was 2143.5 higher than the previous day. The implied volatity was 38.91, the open interest changed by 9 which increased total open position to 9

SILVER 24DEC2025 179000 PE
Delta: -0.26 Vega: 123.73 Theta: -160.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	188100.00	2440.5 ₹ 73,215	-87 -2610.00	39.52	482 14,460	18 540	236 7,080
8 Dec	181625.00	4427 ₹ 1,32,810	-55 -1650.00	37.21	782 23,460	134 4,020	218 6,540
5 Dec	178881.00	4638 ₹ 1,39,140	93 2790.00	39.12	760 22,800	-4 -120	84 2,520
4 Dec	174232.00	6994 ₹ 2,09,820	-69 -2070.00	38.53	432 12,960	-4 -120	88 2,640
3 Dec	178077.00	5832 ₹ 1,74,960	-840 -25200.00	41.94	303 9,090	38 1,140	92 2,760
2 Dec	176747.00	6594.5 ₹ 1,97,835	-849 -25470.00	44.08	327 9,810	23 690	54 1,620
1 Dec	178326.00	7347 ₹ 2,20,410	-1932 -57960.00	48.91	158 4,740	31 930	31 930
28 Nov	171750.00	23080 ₹ 6,92,400	0 0.00	-	1 30	1 30	0 0
27 Nov	162232.00	23080 ₹ 6,92,400	0 0.00	-	1 30	1 30	0 0
26 Nov	161271.00	23080 ₹ 6,92,400	0 0.00	-	1 30	1 30	0 0
25 Nov	156201.00	23080 ₹ 6,92,400	0 0.00	-	1 30	1 30	0 0
24 Nov	154455.00	23080 ₹ 6,92,400	0 0.00	-	1 30	1 30	0 0
21 Nov	154261.00	23080 ₹ 6,92,400	0 0.00	-	1 30	1 30	0 0
20 Nov	154000.00	23080 ₹ 6,92,400	0 0.00	-	1 30	1 30	0 0
19 Nov	154740.00	23080 ₹ 6,92,400	0 0.00	-	1 30	1 30	0 0
18 Nov	154668.00	23080 ₹ 6,92,400	0 0.00	-	1 30	1 30	0 0
17 Nov	155138.00	23080 ₹ 6,92,400	829.5 24885.00	40.99	1 30	1 30	0 0
13 Nov	162280.00	23080 ₹ 6,92,400	5213 156390.00	66.08	1 30	1 30	1 30
12 Nov	162280.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Silver - strike price 179000 expiring on 24DEC2025

Delta for 179000 PE is -0.26

Historical price for 179000 PE is as follows

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 2440.5, which was -87 lower than the previous day. The implied volatity was 39.52, the open interest changed by 18 which increased total open position to 236

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 4427, which was -55 lower than the previous day. The implied volatity was 37.21, the open interest changed by 134 which increased total open position to 218

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 4638, which was 93 higher than the previous day. The implied volatity was 39.12, the open interest changed by -4 which decreased total open position to 84

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 6994, which was -69 lower than the previous day. The implied volatity was 38.53, the open interest changed by -4 which decreased total open position to 88

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 5832, which was -840 lower than the previous day. The implied volatity was 41.94, the open interest changed by 38 which increased total open position to 92

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 6594.5, which was -849 lower than the previous day. The implied volatity was 44.08, the open interest changed by 23 which increased total open position to 54

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 7347, which was -1932 lower than the previous day. The implied volatity was 48.91, the open interest changed by 31 which increased total open position to 31

On 28 Nov SILVER was trading at 171750.00. The strike last trading price was 23080, 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 27 Nov SILVER was trading at 162232.00. The strike last trading price was 23080, 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 23080, 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 23080, 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 23080, 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 23080, 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 20 Nov SILVER was trading at 154000.00. The strike last trading price was 23080, 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 23080, 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 23080, 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 23080, which was 829.5 higher than the previous day. The implied volatity was 40.99, 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 23080, which was 5213 higher than the previous day. The implied volatity was 66.08, the open interest changed by 1 which increased total open position to 1

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