SILVER

Silver

192615 -236.00 (-0.12%)

L: 190077 H: 201615

Back to Option Chain

Historical option data for SILVER
12 Dec 2025 11:58 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 185000 CE
Delta: 0.71 Vega: 121.38 Theta: -217.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	192615.00	10595.5 ₹ 3,17,865	12.5 375.00	43.82	483 14,490	-244 -7,320	250 7,500
11 Dec	199182.00	15700 ₹ 4,71,000	236.5 7095.00	42.45	1,103 33,090	-295 -8,850	494 14,820
10 Dec	188574.00	7910 ₹ 2,37,300	-121 -3630.00	40.47	1,322 39,660	-147 -4,410	789 23,670
9 Dec	188100.00	7735 ₹ 2,32,050	-60.5 -1815.00	39.87	4,776 1,43,280	-210 -6,300	936 28,080
8 Dec	181625.00	4556 ₹ 1,36,680	41 1230.00	39.54	3,766 1,12,980	236 7,080	1,146 34,380
5 Dec	178881.00	5810 ₹ 1,74,300	-172.5 -5175.00	39.87	4,205 1,26,150	-137 -4,110	910 27,300
4 Dec	174232.00	4004 ₹ 1,20,120	-105.5 -3165.00	40.91	5,269 1,58,070	-139 -4,170	1,047 31,410
3 Dec	178077.00	6249.5 ₹ 1,87,485	-320.5 -9615.00	43.08	6,388 1,91,640	-87 -2,610	1,186 35,580
2 Dec	176747.00	6461.5 ₹ 1,93,845	-1375.5 -41265.00	44.64	6,732 2,01,960	559 16,770	1,273 38,190
1 Dec	178326.00	7900 ₹ 2,37,000	4600 138000.00	49.81	6,268 1,88,040	731 21,930	731 21,930

For Silver - strike price 185000 expiring on 24DEC2025

Delta for 185000 CE is 0.71

Historical price for 185000 CE is as follows

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was 10595.5, which was 12.5 higher than the previous day. The implied volatity was 43.82, the open interest changed by -244 which decreased total open position to 250

On 11 Dec SILVER was trading at 199182.00. The strike last trading price was 15700, which was 236.5 higher than the previous day. The implied volatity was 42.45, the open interest changed by -295 which decreased total open position to 494

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 7910, which was -121 lower than the previous day. The implied volatity was 40.47, the open interest changed by -147 which decreased total open position to 789

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 7735, which was -60.5 lower than the previous day. The implied volatity was 39.87, the open interest changed by -210 which decreased total open position to 936

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 4556, which was 41 higher than the previous day. The implied volatity was 39.54, the open interest changed by 236 which increased total open position to 1146

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 5810, which was -172.5 lower than the previous day. The implied volatity was 39.87, the open interest changed by -137 which decreased total open position to 910

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 4004, which was -105.5 lower than the previous day. The implied volatity was 40.91, the open interest changed by -139 which decreased total open position to 1047

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 6249.5, which was -320.5 lower than the previous day. The implied volatity was 43.08, the open interest changed by -87 which decreased total open position to 1186

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 6461.5, which was -1375.5 lower than the previous day. The implied volatity was 44.64, the open interest changed by 559 which increased total open position to 1273

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 7900, which was 4600 higher than the previous day. The implied volatity was 49.81, the open interest changed by 731 which increased total open position to 731

SILVER 24DEC2025 185000 PE
Delta: -0.29 Vega: 120.10 Theta: -206.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	192615.00	2769.5 ₹ 83,085	-23 -690.00	42.07	4,918 1,47,540	-226 -6,780	749 22,470
11 Dec	199182.00	1667 ₹ 50,010	-19 -570.00	43.98	4,653 1,39,590	338 10,140	975 29,250
10 Dec	188574.00	4340 ₹ 1,30,200	57.5 1725.00	40.50	2,631 78,930	174 5,220	637 19,110
9 Dec	188100.00	4750 ₹ 1,42,500	-52.5 -1575.00	40.64	2,240 67,200	211 6,330	463 13,890
8 Dec	181625.00	7755.5 ₹ 2,32,665	28.5 855.00	38.37	265 7,950	-14 -420	252 7,560
5 Dec	178881.00	7601.5 ₹ 2,28,045	65.5 1965.00	39.22	476 14,280	25 750	266 7,980
4 Dec	174232.00	11005 ₹ 3,30,150	40.5 1215.00	40.60	209 6,270	-31 -930	241 7,230
3 Dec	178077.00	9274 ₹ 2,78,220	-690.5 -20715.00	43.87	453 13,590	43 1,290	273 8,190
2 Dec	176747.00	9933.5 ₹ 2,98,005	-836.5 -25095.00	44.99	224 6,720	36 1,080	230 6,900
1 Dec	178326.00	10749 ₹ 3,22,470	-2527.5 -75825.00	50.46	298 8,940	194 5,820	194 5,820

For Silver - strike price 185000 expiring on 24DEC2025

Delta for 185000 PE is -0.29

Historical price for 185000 PE is as follows

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was 2769.5, which was -23 lower than the previous day. The implied volatity was 42.07, the open interest changed by -226 which decreased total open position to 749

On 11 Dec SILVER was trading at 199182.00. The strike last trading price was 1667, which was -19 lower than the previous day. The implied volatity was 43.98, the open interest changed by 338 which increased total open position to 975

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 4340, which was 57.5 higher than the previous day. The implied volatity was 40.50, the open interest changed by 174 which increased total open position to 637

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 4750, which was -52.5 lower than the previous day. The implied volatity was 40.64, the open interest changed by 211 which increased total open position to 463

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 7755.5, which was 28.5 higher than the previous day. The implied volatity was 38.37, the open interest changed by -14 which decreased total open position to 252

On 5 Dec SILVER was trading at 178881.00. The strike last trading price was 7601.5, which was 65.5 higher than the previous day. The implied volatity was 39.22, the open interest changed by 25 which increased total open position to 266

On 4 Dec SILVER was trading at 174232.00. The strike last trading price was 11005, which was 40.5 higher than the previous day. The implied volatity was 40.60, the open interest changed by -31 which decreased total open position to 241

On 3 Dec SILVER was trading at 178077.00. The strike last trading price was 9274, which was -690.5 lower than the previous day. The implied volatity was 43.87, the open interest changed by 43 which increased total open position to 273

On 2 Dec SILVER was trading at 176747.00. The strike last trading price was 9933.5, which was -836.5 lower than the previous day. The implied volatity was 44.99, the open interest changed by 36 which increased total open position to 230

On 1 Dec SILVER was trading at 178326.00. The strike last trading price was 10749, which was -2527.5 lower than the previous day. The implied volatity was 50.46, the open interest changed by 194 which increased total open position to 194

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