SILVER

Silver

205129 +1564.00 (0.77%)

L: 202656 H: 206280

Back to Option Chain

Historical option data for SILVER
19 Dec 2025 05:23 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 192000 CE
Delta: 0.87 Vega: 53.68 Theta: -239.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	205129.00	13907 ₹ 4,17,210	817.5 24525.00	49.21	21 630	-17 -510	149 4,470
18 Dec	203300.00	13062.5 ₹ 3,91,875	-27 -810.00	55.59	62 1,860	-17 -510	166 4,980
17 Dec	207299.00	16467 ₹ 4,94,010	-13 -390.00	52.89	225 6,750	-133 -3,990	183 5,490
16 Dec	197650.00	8145.5 ₹ 2,44,365	-272 -8160.00	41.14	272 8,160	-25 -750	316 9,480

15 Dec	197970.00	9400 ₹ 2,82,000	237.5 7125.00	48.07	472 14,160	-117 -3,510	341 10,230
12 Dec	192615.00	6247.5 ₹ 1,87,425	-157 -4710.00	42.27	769 23,070	-109 -3,270	458 13,740
11 Dec	199182.00	10284.5 ₹ 3,08,535	-1 -30.00	40.57	1,638 49,140	-56 -1,680	567 17,010
10 Dec	188574.00	4746 ₹ 1,42,380	-50.5 -1515.00	42.12	2,596 77,880	-188 -5,640	623 18,690
9 Dec	188100.00	4636.5 ₹ 1,39,095	20.5 615.00	41.33	2,251 67,530	133 3,990	811 24,330
8 Dec	181625.00	2464.5 ₹ 73,935	-44.5 -1335.00	40.42	1,762 52,860	70 2,100	678 20,340

For Silver - strike price 192000 expiring on 24DEC2025

Delta for 192000 CE is 0.87

Historical price for 192000 CE is as follows

On 19 Dec SILVER was trading at 205129.00. The strike last trading price was 13907, which was 817.5 higher than the previous day. The implied volatity was 49.21, the open interest changed by -17 which decreased total open position to 149

On 18 Dec SILVER was trading at 203300.00. The strike last trading price was 13062.5, which was -27 lower than the previous day. The implied volatity was 55.59, the open interest changed by -17 which decreased total open position to 166

On 17 Dec SILVER was trading at 207299.00. The strike last trading price was 16467, which was -13 lower than the previous day. The implied volatity was 52.89, the open interest changed by -133 which decreased total open position to 183

On 16 Dec SILVER was trading at 197650.00. The strike last trading price was 8145.5, which was -272 lower than the previous day. The implied volatity was 41.14, the open interest changed by -25 which decreased total open position to 316

On 15 Dec SILVER was trading at 197970.00. The strike last trading price was 9400, which was 237.5 higher than the previous day. The implied volatity was 48.07, the open interest changed by -117 which decreased total open position to 341

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was 6247.5, which was -157 lower than the previous day. The implied volatity was 42.27, the open interest changed by -109 which decreased total open position to 458

On 11 Dec SILVER was trading at 199182.00. The strike last trading price was 10284.5, which was -1 lower than the previous day. The implied volatity was 40.57, the open interest changed by -56 which decreased total open position to 567

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 4746, which was -50.5 lower than the previous day. The implied volatity was 42.12, the open interest changed by -188 which decreased total open position to 623

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 4636.5, which was 20.5 higher than the previous day. The implied volatity was 41.33, the open interest changed by 133 which increased total open position to 811

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 2464.5, which was -44.5 lower than the previous day. The implied volatity was 40.42, the open interest changed by 70 which increased total open position to 678

SILVER 24DEC2025 192000 PE
Delta: -0.12 Vega: 49.08 Theta: -204.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	205129.00	668 ₹ 20,040	-439 -13170.00	45.87	147 4,410	47 1,410	198 5,940
18 Dec	203300.00	1125 ₹ 33,750	18 540.00	46.63	705 21,150	18 540	151 4,530
17 Dec	207299.00	1120 ₹ 33,600	9.5 285.00	52.16	607 18,210	13 390	133 3,990
16 Dec	197650.00	2701 ₹ 81,030	-57.5 -1725.00	43.10	527 15,810	17 510	120 3,600
15 Dec	197970.00	3401 ₹ 1,02,030	-25.5 -765.00	47.81	2,116 63,480	-22 -660	103 3,090
12 Dec	192615.00	5422 ₹ 1,62,660	-224.5 -6735.00	40.77	2,214 66,420	-44 -1,320	125 3,750
11 Dec	199182.00	3317.5 ₹ 99,525	-140.5 -4215.00	42.18	1,995 59,850	147 4,410	169 5,070
10 Dec	188574.00	8188 ₹ 2,45,640	262 7860.00	42.23	25 750	2 60	22 660
9 Dec	188100.00	8900 ₹ 2,67,000	-1447.5 -43425.00	43.74	2 60	1 30	20 600
8 Dec	181625.00	12887 ₹ 3,86,610	246 7380.00	40.79	12 360	11 330	19 570

For Silver - strike price 192000 expiring on 24DEC2025

Delta for 192000 PE is -0.12

Historical price for 192000 PE is as follows

On 19 Dec SILVER was trading at 205129.00. The strike last trading price was 668, which was -439 lower than the previous day. The implied volatity was 45.87, the open interest changed by 47 which increased total open position to 198

On 18 Dec SILVER was trading at 203300.00. The strike last trading price was 1125, which was 18 higher than the previous day. The implied volatity was 46.63, the open interest changed by 18 which increased total open position to 151

On 17 Dec SILVER was trading at 207299.00. The strike last trading price was 1120, which was 9.5 higher than the previous day. The implied volatity was 52.16, the open interest changed by 13 which increased total open position to 133

On 16 Dec SILVER was trading at 197650.00. The strike last trading price was 2701, which was -57.5 lower than the previous day. The implied volatity was 43.10, the open interest changed by 17 which increased total open position to 120

On 15 Dec SILVER was trading at 197970.00. The strike last trading price was 3401, which was -25.5 lower than the previous day. The implied volatity was 47.81, the open interest changed by -22 which decreased total open position to 103

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was 5422, which was -224.5 lower than the previous day. The implied volatity was 40.77, the open interest changed by -44 which decreased total open position to 125

On 11 Dec SILVER was trading at 199182.00. The strike last trading price was 3317.5, which was -140.5 lower than the previous day. The implied volatity was 42.18, the open interest changed by 147 which increased total open position to 169

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 8188, which was 262 higher than the previous day. The implied volatity was 42.23, the open interest changed by 2 which increased total open position to 22

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 8900, which was -1447.5 lower than the previous day. The implied volatity was 43.74, the open interest changed by 1 which increased total open position to 20

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 12887, which was 246 higher than the previous day. The implied volatity was 40.79, the open interest changed by 11 which increased total open position to 19

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