Historical option data for SILVER
29 Jun 2026 10:48 AM IST
| SILVER 28-Jul-2026 (28d) 225000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 253.68
Theta: -174.08
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 219269.00 | 9318 | -445 (-4.56%) | 40.87 | 35 | 5 | 141 | |||||||||
| 26 Jun | 222100.00 | 9800 | 37 (0.38%) | 39.25 | 153 | 5 | 137 | |||||||||
| 25 Jun | 220940.00 | 9600 | 91 (0.96%) | 39.22 | 444 | 106 | 132 | |||||||||
| 24 Jun | 212697.00 | 7400 | -259 (-3.38%) | 42.9 | 70 | 25 | 26 | |||||||||
| 23 Jun | 225260.00 | 22924 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 22 Jun | 234176.00 | 22924 | 1559.5 (7.30%) | 49.28 | 1 | 1 | 1 | |||||||||
| 19 Jun | 232736.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Jun | 237620.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Jun | 252046.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 246604.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 240500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 236300.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 238100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 246500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 248201.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 264680.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 262900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 266522.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 266537.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 May | 267000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 May | 269630.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 May | 265950.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 May | 270270.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 May | 276400.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 May | 271600.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 May | 274919.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 May | 270407.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 May | 276600.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 May | 271226.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 May | 291250.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 300500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 May | 279130.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 278274.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 261999.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 May | 259738.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 253800.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 238900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 239095.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 247500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 23973.25 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver - strike price 225000 expiring on 28JUL2026
Delta for 225000 CE is 0.49
Historical price for 225000 CE is as follows
On 29 Jun SILVER was trading at 219269.00. The strike last trading price was 9318, which was -445 lower than the previous day. The implied volatity was 40.87, the open interest changed by 5 which increased total open position to 141
On 26 Jun SILVER was trading at 222100.00. The strike last trading price was 9800, which was 37 higher than the previous day. The implied volatity was 39.25, the open interest changed by 5 which increased total open position to 137
On 25 Jun SILVER was trading at 220940.00. The strike last trading price was 9600, which was 91 higher than the previous day. The implied volatity was 39.22, the open interest changed by 106 which increased total open position to 132
On 24 Jun SILVER was trading at 212697.00. The strike last trading price was 7400, which was -259 lower than the previous day. The implied volatity was 42.9, the open interest changed by 25 which increased total open position to 26
On 23 Jun SILVER was trading at 225260.00. The strike last trading price was 22924, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 Jun SILVER was trading at 234176.00. The strike last trading price was 22924, which was 1559.5 higher than the previous day. The implied volatity was 49.28, the open interest changed by 1 which increased total open position to 1
On 19 Jun SILVER was trading at 232736.00. 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 18 Jun SILVER was trading at 237620.00. 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 17 Jun SILVER was trading at 252046.00. 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 12 Jun SILVER was trading at 246604.00. 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 11 Jun SILVER was trading at 240500.00. 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 0
On 10 Jun SILVER was trading at 236300.00. 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 Jun SILVER was trading at 238100.00. 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 0
On 8 Jun SILVER was trading at 246500.00. 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 0
On 5 Jun SILVER was trading at 248201.00. 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 0
On 4 Jun SILVER was trading at 264680.00. 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 0
On 3 Jun SILVER was trading at 262900.00. 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 0
On 2 Jun SILVER was trading at 266522.00. 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 1 Jun SILVER was trading at 266537.00. 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 0
On 29 May SILVER was trading at 267000.00. 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 0
On 28 May SILVER was trading at 269630.00. 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 0
On 27 May SILVER was trading at 265950.00. 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 0
On 26 May SILVER was trading at 270270.00. 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 0
On 25 May SILVER was trading at 276400.00. 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 0
On 22 May SILVER was trading at 271600.00. 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 0
On 21 May SILVER was trading at 274919.00. 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 0
On 19 May SILVER was trading at 270407.00. 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 0
On 18 May SILVER was trading at 276600.00. 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 0
On 15 May SILVER was trading at 271226.00. 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 0
On 14 May SILVER was trading at 291250.00. 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 0
On 13 May SILVER was trading at 300500.00. 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 0
On 12 May SILVER was trading at 279130.00. 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 0
On 11 May SILVER was trading at 278274.00. 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 0
On 8 May SILVER was trading at 261999.00. 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 0
On 7 May SILVER was trading at 259738.00. 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 0
On 6 May SILVER was trading at 253800.00. 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 0
On 5 May SILVER was trading at 238900.00. 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 0
On 4 May SILVER was trading at 239095.00. 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 0
On 1 May SILVER was trading at 247500.00. 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 0
On 30 Apr SILVER was trading at 23973.25. 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 0
| SILVER 28-Jul-2026 (28d) 225000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 253.7
Theta: -176.9
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 219269.00 | 11767.5 | 885.5 (8.14%) | 41.53 | 5 | 3 | 45 |
| 26 Jun | 222100.00 | 11180 | 298 (2.74%) | 39.56 | 18 | 6 | 43 |
| 25 Jun | 220940.00 | 11771.5 | -134.5 (-1.13%) | 39.86 | 88 | 15 | 37 |
| 24 Jun | 212697.00 | 15401 | 1526.5 (11.00%) | 36.95 | 35 | 22 | 22 |
| 23 Jun | 225260.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Jun | 234176.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Jun | 232736.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Jun | 237620.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Jun | 252046.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Jun | 246604.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Jun | 240500.00 | - | - | - | 0 | 0 | 0 |
| 10 Jun | 236300.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Jun | 238100.00 | - | - | - | 0 | 0 | 0 |
| 8 Jun | 246500.00 | - | - | - | 0 | 0 | 0 |
| 5 Jun | 248201.00 | - | - | - | 0 | 0 | 0 |
| 4 Jun | 264680.00 | - | - | - | 0 | 0 | 0 |
| 3 Jun | 262900.00 | - | - | - | 0 | 0 | 0 |
| 2 Jun | 266522.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Jun | 266537.00 | - | - | - | 0 | 0 | 0 |
| 29 May | 267000.00 | - | - | - | 0 | 0 | 0 |
| 28 May | 269630.00 | - | - | - | 0 | 0 | 0 |
| 27 May | 265950.00 | - | - | - | 0 | 0 | 0 |
| 26 May | 270270.00 | - | - | - | 0 | 0 | 0 |
| 25 May | 276400.00 | - | - | - | 0 | 0 | 0 |
| 22 May | 271600.00 | - | - | - | 0 | 0 | 0 |
| 21 May | 274919.00 | - | - | - | 0 | 0 | 0 |
| 19 May | 270407.00 | - | - | - | 0 | 0 | 0 |
| 18 May | 276600.00 | - | - | - | 0 | 0 | 0 |
| 15 May | 271226.00 | - | - | - | 0 | 0 | 0 |
| 14 May | 291250.00 | - | - | - | 0 | 0 | 0 |
| 13 May | 300500.00 | - | - | - | 0 | 0 | 0 |
| 12 May | 279130.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 278274.00 | - | - | - | 0 | 0 | 0 |
| 8 May | 261999.00 | - | - | - | 0 | 0 | 0 |
| 7 May | 259738.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 253800.00 | - | - | - | 0 | 0 | 0 |
| 5 May | 238900.00 | - | - | - | 0 | 0 | 0 |
| 4 May | 239095.00 | - | - | - | 0 | 0 | 0 |
| 1 May | 247500.00 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 23973.25 | - | - | - | 0 | 0 | 0 |
For Silver - strike price 225000 expiring on 28JUL2026
Delta for 225000 PE is -0.51
Historical price for 225000 PE is as follows
On 29 Jun SILVER was trading at 219269.00. The strike last trading price was 11767.5, which was 885.5 higher than the previous day. The implied volatity was 41.53, the open interest changed by 3 which increased total open position to 45
On 26 Jun SILVER was trading at 222100.00. The strike last trading price was 11180, which was 298 higher than the previous day. The implied volatity was 39.56, the open interest changed by 6 which increased total open position to 43
On 25 Jun SILVER was trading at 220940.00. The strike last trading price was 11771.5, which was -134.5 lower than the previous day. The implied volatity was 39.86, the open interest changed by 15 which increased total open position to 37
On 24 Jun SILVER was trading at 212697.00. The strike last trading price was 15401, which was 1526.5 higher than the previous day. The implied volatity was 36.95, the open interest changed by 22 which increased total open position to 22
On 23 Jun SILVER was trading at 225260.00. 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 22 Jun SILVER was trading at 234176.00. 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 19 Jun SILVER was trading at 232736.00. 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 18 Jun SILVER was trading at 237620.00. 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 17 Jun SILVER was trading at 252046.00. 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 12 Jun SILVER was trading at 246604.00. 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 11 Jun SILVER was trading at 240500.00. 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 0
On 10 Jun SILVER was trading at 236300.00. 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 Jun SILVER was trading at 238100.00. 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 0
On 8 Jun SILVER was trading at 246500.00. 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 0
On 5 Jun SILVER was trading at 248201.00. 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 0
On 4 Jun SILVER was trading at 264680.00. 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 0
On 3 Jun SILVER was trading at 262900.00. 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 0
On 2 Jun SILVER was trading at 266522.00. 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 1 Jun SILVER was trading at 266537.00. 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 0
On 29 May SILVER was trading at 267000.00. 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 0
On 28 May SILVER was trading at 269630.00. 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 0
On 27 May SILVER was trading at 265950.00. 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 0
On 26 May SILVER was trading at 270270.00. 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 0
On 25 May SILVER was trading at 276400.00. 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 0
On 22 May SILVER was trading at 271600.00. 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 0
On 21 May SILVER was trading at 274919.00. 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 0
On 19 May SILVER was trading at 270407.00. 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 0
On 18 May SILVER was trading at 276600.00. 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 0
On 15 May SILVER was trading at 271226.00. 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 0
On 14 May SILVER was trading at 291250.00. 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 0
On 13 May SILVER was trading at 300500.00. 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 0
On 12 May SILVER was trading at 279130.00. 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 0
On 11 May SILVER was trading at 278274.00. 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 0
On 8 May SILVER was trading at 261999.00. 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 0
On 7 May SILVER was trading at 259738.00. 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 0
On 6 May SILVER was trading at 253800.00. 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 0
On 5 May SILVER was trading at 238900.00. 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 0
On 4 May SILVER was trading at 239095.00. 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 0
On 1 May SILVER was trading at 247500.00. 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 0
On 30 Apr SILVER was trading at 23973.25. 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 0
