SILVER

Silver

205320 +1755.00 (0.86%)

L: 202656 H: 206280

Back to Option Chain

Historical option data for SILVER
19 Dec 2025 04:14 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 193000 CE
Delta: 0.85 Vega: 59.81 Theta: -270.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

19 Dec	205288.00	13300 ₹ 3,99,000	1526.5 45795.00	50.30	5 150	-3 -90	91 2,730
18 Dec	203300.00	12077.5 ₹ 3,62,325	304 9120.00	52.77	23 690	-11 -330	94 2,820
17 Dec	207299.00	15888.5 ₹ 4,76,655	1855 55650.00	56.36	193 5,790	-59 -1,770	105 3,150
16 Dec	197650.00	7511.5 ₹ 2,25,345	-235.5 -7065.00	41.33	218 6,540	-45 -1,350	164 4,920
15 Dec	197970.00	8664.5 ₹ 2,59,935	374 11220.00	47.16	232 6,960	-27 -810	209 6,270
12 Dec	192615.00	5627.5 ₹ 1,68,825	-247 -7410.00	41.33	992 29,760	-94 -2,820	236 7,080
11 Dec	199182.00	9354.5 ₹ 2,80,635	-264.5 -7935.00	38.56	1,974 59,220	7 210	330 9,900
10 Dec	188574.00	4301.5 ₹ 1,29,045	-130 -3900.00	41.72	1,789 53,670	116 3,480	323 9,690
9 Dec	188100.00	4345 ₹ 1,30,350	25 750.00	41.90	1,179 35,370	176 5,280	207 6,210
8 Dec	181625.00	2260 ₹ 67,800	-26.5 -795.00	40.66	75 2,250	31 930	31 930

For Silver - strike price 193000 expiring on 24DEC2025

Delta for 193000 CE is 0.85

Historical price for 193000 CE is as follows

On 19 Dec SILVER was trading at 205288.00. The strike last trading price was 13300, which was 1526.5 higher than the previous day. The implied volatity was 50.30, the open interest changed by -3 which decreased total open position to 91

On 18 Dec SILVER was trading at 203300.00. The strike last trading price was 12077.5, which was 304 higher than the previous day. The implied volatity was 52.77, the open interest changed by -11 which decreased total open position to 94

On 17 Dec SILVER was trading at 207299.00. The strike last trading price was 15888.5, which was 1855 higher than the previous day. The implied volatity was 56.36, the open interest changed by -59 which decreased total open position to 105

On 16 Dec SILVER was trading at 197650.00. The strike last trading price was 7511.5, which was -235.5 lower than the previous day. The implied volatity was 41.33, the open interest changed by -45 which decreased total open position to 164

On 15 Dec SILVER was trading at 197970.00. The strike last trading price was 8664.5, which was 374 higher than the previous day. The implied volatity was 47.16, the open interest changed by -27 which decreased total open position to 209

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was 5627.5, which was -247 lower than the previous day. The implied volatity was 41.33, the open interest changed by -94 which decreased total open position to 236

On 11 Dec SILVER was trading at 199182.00. The strike last trading price was 9354.5, which was -264.5 lower than the previous day. The implied volatity was 38.56, the open interest changed by 7 which increased total open position to 330

On 10 Dec SILVER was trading at 188574.00. The strike last trading price was 4301.5, which was -130 lower than the previous day. The implied volatity was 41.72, the open interest changed by 116 which increased total open position to 323

On 9 Dec SILVER was trading at 188100.00. The strike last trading price was 4345, which was 25 higher than the previous day. The implied volatity was 41.90, the open interest changed by 176 which increased total open position to 207

On 8 Dec SILVER was trading at 181625.00. The strike last trading price was 2260, which was -26.5 lower than the previous day. The implied volatity was 40.66, the open interest changed by 31 which increased total open position to 31

SILVER 24DEC2025 193000 PE
Delta: -0.13 Vega: 53.42 Theta: -218.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	205288.00	763 ₹ 22,890	-509.5 -15285.00	45.36	75 2,250	13 390	110 3,300
18 Dec	203300.00	1273.5 ₹ 38,205	1 30.00	46.00	478 14,340	24 720	97 2,910
17 Dec	207299.00	1221.5 ₹ 36,645	-2.5 -75.00	51.23	454 13,620	2 60	73 2,190
16 Dec	197650.00	3049.5 ₹ 91,485	-72.5 -2175.00	43.05	415 12,450	-31 -930	71 2,130
15 Dec	197970.00	3719.5 ₹ 1,11,585	-31 -930.00	47.37	1,563 46,890	18 540	102 3,060
12 Dec	192615.00	6078.5 ₹ 1,82,355	-51.5 -1545.00	41.80	1,018 30,540	-25 -750	84 2,520
11 Dec	199182.00	3736 ₹ 1,12,080	-89.5 -2685.00	42.68	1,162 34,860	109 3,270	109 3,270
10 Dec	188574.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	188100.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	181625.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Silver - strike price 193000 expiring on 24DEC2025

Delta for 193000 PE is -0.13

Historical price for 193000 PE is as follows

On 19 Dec SILVER was trading at 205288.00. The strike last trading price was 763, which was -509.5 lower than the previous day. The implied volatity was 45.36, the open interest changed by 13 which increased total open position to 110

On 18 Dec SILVER was trading at 203300.00. The strike last trading price was 1273.5, which was 1 higher than the previous day. The implied volatity was 46.00, the open interest changed by 24 which increased total open position to 97

On 17 Dec SILVER was trading at 207299.00. The strike last trading price was 1221.5, which was -2.5 lower than the previous day. The implied volatity was 51.23, the open interest changed by 2 which increased total open position to 73

On 16 Dec SILVER was trading at 197650.00. The strike last trading price was 3049.5, which was -72.5 lower than the previous day. The implied volatity was 43.05, the open interest changed by -31 which decreased total open position to 71

On 15 Dec SILVER was trading at 197970.00. The strike last trading price was 3719.5, which was -31 lower than the previous day. The implied volatity was 47.37, the open interest changed by 18 which increased total open position to 102

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was 6078.5, which was -51.5 lower than the previous day. The implied volatity was 41.80, the open interest changed by -25 which decreased total open position to 84

On 11 Dec SILVER was trading at 199182.00. The strike last trading price was 3736, which was -89.5 lower than the previous day. The implied volatity was 42.68, the open interest changed by 109 which increased total open position to 109

On 10 Dec SILVER was trading at 188574.00. 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 9 Dec SILVER was trading at 188100.00. 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 8 Dec SILVER was trading at 181625.00. 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