SILVER

Silver

288011 0.00 (0.00%)

L: 280555 H: 291406

Back to Option Chain

Historical option data for SILVER
15 Jan 2026 01:12 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 27-JAN-2026 200000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Jan	288011.00	84930.5 ₹ 25,47,915	-3467.5 -104025.00	-	8 240	0 0	95 2,850
14 Jan	289000.00	84930.5 ₹ 25,47,915	-3467.5 -104025.00	30	8 240	-3 -90	0 0
13 Jan	274310.00	73279.5 ₹ 21,98,385	-1074 -32220.00	-	24 720	-3 -90	101 3,030
12 Jan	268153.00	70500 ₹ 21,15,000	4220 126600.00	28.9	30 900	106 3,180	106 3,180
9 Jan	252002.00	47934.5 ₹ 14,38,035	786 23580.00	37.76	7 210	-1 -30	0 0
8 Jan	242631.00	43391 ₹ 13,01,730	1673 50190.00	55.02	21 630	-1 -30	131 3,930
7 Jan	251500.00	50778 ₹ 15,23,340	1298.5 38955.00	-	37 1,110	-13 -390	132 3,960
6 Jan	258000.00	59433.5 ₹ 17,83,005	1455 43650.00	-	18 540	-9 -270	0 0
5 Jan	246135.00	47100 ₹ 14,13,000	1549.5 46485.00	57	65 1,950	-9 -270	144 4,320
2 Jan	236599.00	37789 ₹ 11,33,670	-2731 -81930.00	48.25	21 630	0 0	153 4,590
31 Dec	235920.00	38800 ₹ 11,64,000	-1009.5 -30285.00	59.75	95 2,850	31 930	154 4,620
30 Dec	251360.00	44905.5 ₹ 13,47,165	515.5 15465.00	-	25 750	-2 -60	123 3,690
29 Dec	223900.00	29100 ₹ 8,73,000	-604 -18120.00	58.76	198 5,940	-44 -1,320	134 4,020
26 Dec	240935.00	41023.5 ₹ 12,30,705	1216.5 36495.00	28.39	115 3,450	-47 -1,410	178 5,340
24 Dec	223730.00	27325 ₹ 8,19,750	215.5 6465.00	45.96	183 5,490	27 810	206 6,180
23 Dec	220000.00	25029 ₹ 7,50,870	439.5 13185.00	48.42	144 4,320	3 90	179 5,370
22 Dec	212888.00	19900 ₹ 5,97,000	38 1140.00	47.87	212 6,360	-30 -900	176 5,280
19 Dec	208000.00	15905 ₹ 4,77,150	-205.5 -6165.00	43.01	162 4,860	30 900	230 6,900
18 Dec	203300.00	- ₹ NaN	- NaN	-	0 0	0 0	217 6,510
17 Dec	207299.00	- ₹ NaN	- NaN	-	0 0	0 0	185 5,550
16 Dec	197650.00	- ₹ NaN	- NaN	-	0 0	0 0	203 6,090

15 Dec	197970.00	- ₹ NaN	- NaN	-	0 0	0 0	137 4,110
12 Dec	192615.00	- ₹ NaN	- NaN	-	0 0	0 0	79 2,370

For Silver - strike price 200000 expiring on 27JAN2026

Delta for 200000 CE is -

Historical price for 200000 CE is as follows

On 15 Jan SILVER was trading at 288011.00. The strike last trading price was 84930.5, which was -3467.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95

On 14 Jan SILVER was trading at 289000.00. The strike last trading price was 84930.5, which was -3467.5 lower than the previous day. The implied volatity was 30, the open interest changed by -3 which decreased total open position to 0

On 13 Jan SILVER was trading at 274310.00. The strike last trading price was 73279.5, which was -1074 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 101

On 12 Jan SILVER was trading at 268153.00. The strike last trading price was 70500, which was 4220 higher than the previous day. The implied volatity was 28.9, the open interest changed by 106 which increased total open position to 106

On 9 Jan SILVER was trading at 252002.00. The strike last trading price was 47934.5, which was 786 higher than the previous day. The implied volatity was 37.76, the open interest changed by -1 which decreased total open position to 0

On 8 Jan SILVER was trading at 242631.00. The strike last trading price was 43391, which was 1673 higher than the previous day. The implied volatity was 55.02, the open interest changed by -1 which decreased total open position to 131

On 7 Jan SILVER was trading at 251500.00. The strike last trading price was 50778, which was 1298.5 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 132

On 6 Jan SILVER was trading at 258000.00. The strike last trading price was 59433.5, which was 1455 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 5 Jan SILVER was trading at 246135.00. The strike last trading price was 47100, which was 1549.5 higher than the previous day. The implied volatity was 57, the open interest changed by -9 which decreased total open position to 144

On 2 Jan SILVER was trading at 236599.00. The strike last trading price was 37789, which was -2731 lower than the previous day. The implied volatity was 48.25, the open interest changed by 0 which decreased total open position to 153

On 31 Dec SILVER was trading at 235920.00. The strike last trading price was 38800, which was -1009.5 lower than the previous day. The implied volatity was 59.75, the open interest changed by 31 which increased total open position to 154

On 30 Dec SILVER was trading at 251360.00. The strike last trading price was 44905.5, which was 515.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 123

On 29 Dec SILVER was trading at 223900.00. The strike last trading price was 29100, which was -604 lower than the previous day. The implied volatity was 58.76, the open interest changed by -44 which decreased total open position to 134

On 26 Dec SILVER was trading at 240935.00. The strike last trading price was 41023.5, which was 1216.5 higher than the previous day. The implied volatity was 28.39, the open interest changed by -47 which decreased total open position to 178

On 24 Dec SILVER was trading at 223730.00. The strike last trading price was 27325, which was 215.5 higher than the previous day. The implied volatity was 45.96, the open interest changed by 27 which increased total open position to 206

On 23 Dec SILVER was trading at 220000.00. The strike last trading price was 25029, which was 439.5 higher than the previous day. The implied volatity was 48.42, the open interest changed by 3 which increased total open position to 179

On 22 Dec SILVER was trading at 212888.00. The strike last trading price was 19900, which was 38 higher than the previous day. The implied volatity was 47.87, the open interest changed by -30 which decreased total open position to 176

On 19 Dec SILVER was trading at 208000.00. The strike last trading price was 15905, which was -205.5 lower than the previous day. The implied volatity was 43.01, the open interest changed by 30 which increased total open position to 230

On 18 Dec SILVER was trading at 203300.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217

On 17 Dec SILVER was trading at 207299.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185

On 16 Dec SILVER was trading at 197650.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203

On 15 Dec SILVER was trading at 197970.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137

On 12 Dec SILVER was trading at 192615.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

SILVER 27JAN2026 200000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Jan	288011.00	292 ₹ 8,760	-9.5 -285.00	-	393 11,790	0 0	921 27,630
14 Jan	289000.00	292 ₹ 8,760	-9.5 -285.00	-	393 11,790	-23 -690	941 28,230
13 Jan	274310.00	396.5 ₹ 11,895	10 300.00	-	1,251 37,530	-16 -480	964 28,920
12 Jan	268153.00	416.5 ₹ 12,495	1.5 45.00	-	1,508 45,240	-93 -2,790	976 29,280
9 Jan	252002.00	630 ₹ 18,900	-40.5 -1215.00	62.33	492 14,760	37 1,110	1,069 32,070
8 Jan	242631.00	999.5 ₹ 29,985	11.5 345.00	58.59	2,920 87,600	105 3,150	1,062 31,860
7 Jan	251500.00	739 ₹ 22,170	-69.5 -2085.00	-	2,265 67,950	29 870	986 29,580
6 Jan	258000.00	879.5 ₹ 26,385	-3.5 -105.00	-	1,568 47,040	32 960	1,025 30,750
5 Jan	246135.00	1230 ₹ 36,900	-34.5 -1035.00	60.39	1,773 53,190	111 3,330	924 27,720
2 Jan	236599.00	2409.5 ₹ 72,285	-23 -690.00	59.17	1,310 39,300	-1 -30	838 25,140
31 Dec	235920.00	3070 ₹ 92,100	-68 -2040.00	61.08	2,390 71,700	-39 -1,170	829 24,870
30 Dec	251360.00	2217.5 ₹ 66,525	-63.5 -1905.00	67.05	2,024 60,720	27 810	859 25,770
29 Dec	223900.00	4589.5 ₹ 1,37,685	-17 -510.00	55.49	2,782 83,460	14 420	731 21,930
26 Dec	240935.00	2715.5 ₹ 81,465	-136 -4080.00	58.16	2,164 64,920	214 6,420	736 22,080
24 Dec	223730.00	3810 ₹ 1,14,300	-104 -3120.00	47.1	1,030 30,900	66 1,980	477 14,310
23 Dec	220000.00	4920 ₹ 1,47,600	-91 -2730.00	47.9	491 14,730	62 1,860	411 12,330
22 Dec	212888.00	6700 ₹ 2,01,000	54.5 1635.00	46.55	472 14,160	86 2,580	348 10,440
19 Dec	208000.00	7699.5 ₹ 2,30,985	146 4380.00	42.2	209 6,270	27 810	239 7,170
18 Dec	203300.00	- ₹ NaN	- NaN	-	0 0	0 0	229 6,870
17 Dec	207299.00	- ₹ NaN	- NaN	-	0 0	0 0	171 5,130
16 Dec	197650.00	- ₹ NaN	- NaN	-	0 0	0 0	114 3,420
15 Dec	197970.00	- ₹ NaN	- NaN	-	0 0	0 0	107 3,210
12 Dec	192615.00	- ₹ NaN	- NaN	-	0 0	0 0	98 2,940

For Silver - strike price 200000 expiring on 27JAN2026

Delta for 200000 PE is -

Historical price for 200000 PE is as follows

On 15 Jan SILVER was trading at 288011.00. The strike last trading price was 292, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 921

On 14 Jan SILVER was trading at 289000.00. The strike last trading price was 292, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 941

On 13 Jan SILVER was trading at 274310.00. The strike last trading price was 396.5, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 964

On 12 Jan SILVER was trading at 268153.00. The strike last trading price was 416.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 976

On 9 Jan SILVER was trading at 252002.00. The strike last trading price was 630, which was -40.5 lower than the previous day. The implied volatity was 62.33, the open interest changed by 37 which increased total open position to 1069

On 8 Jan SILVER was trading at 242631.00. The strike last trading price was 999.5, which was 11.5 higher than the previous day. The implied volatity was 58.59, the open interest changed by 105 which increased total open position to 1062

On 7 Jan SILVER was trading at 251500.00. The strike last trading price was 739, which was -69.5 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 986

On 6 Jan SILVER was trading at 258000.00. The strike last trading price was 879.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 1025

On 5 Jan SILVER was trading at 246135.00. The strike last trading price was 1230, which was -34.5 lower than the previous day. The implied volatity was 60.39, the open interest changed by 111 which increased total open position to 924

On 2 Jan SILVER was trading at 236599.00. The strike last trading price was 2409.5, which was -23 lower than the previous day. The implied volatity was 59.17, the open interest changed by -1 which decreased total open position to 838

On 31 Dec SILVER was trading at 235920.00. The strike last trading price was 3070, which was -68 lower than the previous day. The implied volatity was 61.08, the open interest changed by -39 which decreased total open position to 829

On 30 Dec SILVER was trading at 251360.00. The strike last trading price was 2217.5, which was -63.5 lower than the previous day. The implied volatity was 67.05, the open interest changed by 27 which increased total open position to 859

On 29 Dec SILVER was trading at 223900.00. The strike last trading price was 4589.5, which was -17 lower than the previous day. The implied volatity was 55.49, the open interest changed by 14 which increased total open position to 731

On 26 Dec SILVER was trading at 240935.00. The strike last trading price was 2715.5, which was -136 lower than the previous day. The implied volatity was 58.16, the open interest changed by 214 which increased total open position to 736

On 24 Dec SILVER was trading at 223730.00. The strike last trading price was 3810, which was -104 lower than the previous day. The implied volatity was 47.1, the open interest changed by 66 which increased total open position to 477

On 23 Dec SILVER was trading at 220000.00. The strike last trading price was 4920, which was -91 lower than the previous day. The implied volatity was 47.9, the open interest changed by 62 which increased total open position to 411

On 22 Dec SILVER was trading at 212888.00. The strike last trading price was 6700, which was 54.5 higher than the previous day. The implied volatity was 46.55, the open interest changed by 86 which increased total open position to 348

On 19 Dec SILVER was trading at 208000.00. The strike last trading price was 7699.5, which was 146 higher than the previous day. The implied volatity was 42.2, the open interest changed by 27 which increased total open position to 239

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD