SILVER

Silver

192956 +4221.00 (2.24%)

L: 189908 H: 193452

Back to Option Chain

Historical option data for SILVER
11 Dec 2025 12:51 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 180000 CE
Delta: 0.82 Vega: 99.00 Theta: -150.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

11 Dec	193000.00	14600 ₹ 4,38,000	3402 102060.00	41.60	91 2,730	-41 -1,230	318 9,540
10 Dec	188574.00	10966 ₹ 3,28,980	-232 -6960.00	39.14	580 17,400	-101 -3,030	359 10,770
9 Dec	188100.00	10905 ₹ 3,27,150	46.5 1395.00	40.06	2,074 62,220	-212 -6,360	460 13,800
8 Dec	181625.00	6635 ₹ 1,99,050	-57.5 -1725.00	38.05	1,185 35,550	126 3,780	672 20,160
5 Dec	178881.00	8173 ₹ 2,45,190	-225 -6750.00	39.15	2,616 78,480	-202 -6,060	546 16,380
4 Dec	174232.00	5725.5 ₹ 1,71,765	-114.5 -3435.00	39.88	3,925 1,17,750	220 6,600	748 22,440
3 Dec	178077.00	8469 ₹ 2,54,070	-265 -7950.00	42.29	2,031 60,930	82 2,460	526 15,780
2 Dec	176747.00	8491.5 ₹ 2,54,745	-1499 -44970.00	43.11	3,223 96,690	208 6,240	444 13,320
1 Dec	178326.00	9985.5 ₹ 2,99,565	5088 152640.00	48.32	3,414 1,02,420	239 7,170	239 7,170

For Silver - strike price 180000 expiring on 24DEC2025

Delta for 180000 CE is 0.82

Historical price for 180000 CE is as follows

On 11 Dec SILVER was trading at 193000.00. The strike last trading price was 14600, which was 3402 higher than the previous day. The implied volatity was 41.60, the open interest changed by -41 which decreased total open position to 318

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 10966, which was -232 lower than the previous day. The implied volatity was 39.14, the open interest changed by -101 which decreased total open position to 359

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 10905, which was 46.5 higher than the previous day. The implied volatity was 40.06, the open interest changed by -212 which decreased total open position to 460

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 6635, which was -57.5 lower than the previous day. The implied volatity was 38.05, the open interest changed by 126 which increased total open position to 672

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 8173, which was -225 lower than the previous day. The implied volatity was 39.15, the open interest changed by -202 which decreased total open position to 546

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 5725.5, which was -114.5 lower than the previous day. The implied volatity was 39.88, the open interest changed by 220 which increased total open position to 748

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 8469, which was -265 lower than the previous day. The implied volatity was 42.29, the open interest changed by 82 which increased total open position to 526

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 8491.5, which was -1499 lower than the previous day. The implied volatity was 43.11, the open interest changed by 208 which increased total open position to 444

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 9985.5, which was 5088 higher than the previous day. The implied volatity was 48.32, the open interest changed by 239 which increased total open position to 239

SILVER 24DEC2025 180000 PE
Delta: -0.18 Vega: 98.96 Theta: -150.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	193000.00	1605 ₹ 48,150	-848.5 -25455.00	41.58	1,305 39,150	8 240	907 27,210
10 Dec	188574.00	2424.5 ₹ 72,735	-29 -870.00	39.41	3,405 1,02,150	61 1,830	899 26,970
9 Dec	188100.00	2732.5 ₹ 81,975	-79.5 -2385.00	39.50	6,627 1,98,810	393 11,790	838 25,140
8 Dec	181625.00	4973 ₹ 1,49,190	27 810.00	37.81	1,666 49,980	42 1,260	445 13,350
5 Dec	178881.00	4950.5 ₹ 1,48,515	0.5 15.00	38.40	2,788 83,640	45 1,350	403 12,090
4 Dec	174232.00	7678.5 ₹ 2,30,355	49 1470.00	39.30	1,774 53,220	15 450	358 10,740
3 Dec	178077.00	6400 ₹ 1,92,000	-741.5 -22245.00	42.55	2,429 72,870	142 4,260	336 10,080
2 Dec	176747.00	7100 ₹ 2,13,000	-878 -26340.00	44.23	1,289 38,670	7 210	194 5,820
1 Dec	178326.00	7929.5 ₹ 2,37,885	-1966 -58980.00	49.50	1,340 40,200	187 5,610	187 5,610

For Silver - strike price 180000 expiring on 24DEC2025

Delta for 180000 PE is -0.18

Historical price for 180000 PE is as follows

On 11 Dec SILVER was trading at 193000.00. The strike last trading price was 1605, which was -848.5 lower than the previous day. The implied volatity was 41.58, the open interest changed by 8 which increased total open position to 907

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 2424.5, which was -29 lower than the previous day. The implied volatity was 39.41, the open interest changed by 61 which increased total open position to 899

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 2732.5, which was -79.5 lower than the previous day. The implied volatity was 39.50, the open interest changed by 393 which increased total open position to 838

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 4973, which was 27 higher than the previous day. The implied volatity was 37.81, the open interest changed by 42 which increased total open position to 445

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 4950.5, which was 0.5 higher than the previous day. The implied volatity was 38.40, the open interest changed by 45 which increased total open position to 403

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 7678.5, which was 49 higher than the previous day. The implied volatity was 39.30, the open interest changed by 15 which increased total open position to 358

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 6400, which was -741.5 lower than the previous day. The implied volatity was 42.55, the open interest changed by 142 which increased total open position to 336

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 7100, which was -878 lower than the previous day. The implied volatity was 44.23, the open interest changed by 7 which increased total open position to 194

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 7929.5, which was -1966 lower than the previous day. The implied volatity was 49.50, the open interest changed by 187 which increased total open position to 187

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