Historical option data for SILVER
25 Jun 2026 01:58 PM IST
| SILVER 28-Jul-2026 (33d) 230000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 250.92
Theta: -155.48
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 216920.00 | 6596 | 1000 (17.87%) | 41.7 | 519 | 49 | 401 | |||||||||
| 24 Jun | 212697.00 | 5200 | -396 (-7.08%) | 40.3 | 986 | 225 | 352 | |||||||||
| 23 Jun | 225260.00 | 11277 | -151 (-1.32%) | 39.12 | 237 | 79 | 127 | |||||||||
| 22 Jun | 234176.00 | 17750 | 567.5 (3.30%) | 41.62 | 61 | 44 | 48 | |||||||||
| 19 Jun | 232736.00 | 17046 | -136.5 (-0.79%) | 39.73 | 28 | 4 | 4 | |||||||||
| 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 (0.00%) | - | 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 (0.00%) | - | 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 230000 expiring on 28JUL2026
Delta for 230000 CE is 0.37
Historical price for 230000 CE is as follows
On 25 Jun SILVER was trading at 216920.00. The strike last trading price was 6596, which was 1000 higher than the previous day. The implied volatity was 41.7, the open interest changed by 49 which increased total open position to 401
On 24 Jun SILVER was trading at 212697.00. The strike last trading price was 5200, which was -396 lower than the previous day. The implied volatity was 40.3, the open interest changed by 225 which increased total open position to 352
On 23 Jun SILVER was trading at 225260.00. The strike last trading price was 11277, which was -151 lower than the previous day. The implied volatity was 39.12, the open interest changed by 79 which increased total open position to 127
On 22 Jun SILVER was trading at 234176.00. The strike last trading price was 17750, which was 567.5 higher than the previous day. The implied volatity was 41.62, the open interest changed by 44 which increased total open position to 48
On 19 Jun SILVER was trading at 232736.00. The strike last trading price was 17046, which was -136.5 lower than the previous day. The implied volatity was 39.73, the open interest changed by 4 which increased total open position to 4
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 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 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 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 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 (33d) 230000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 250.61
Theta: -154.05
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 216920.00 | 17707.5 | -1013 (-5.41%) | 41.37 | 155 | 3 | 202 |
| 24 Jun | 212697.00 | 19238.5 | 518 (2.77%) | 38.34 | 450 | 41 | 199 |
| 23 Jun | 225260.00 | 10800 | 246.5 (2.34%) | 38.32 | 277 | -96 | 1 |
| 22 Jun | 234176.00 | 7171.5 | -884 (-10.97%) | 38.55 | 132 | 8 | 96 |
| 19 Jun | 232736.00 | 8166 | 110.5 (1.37%) | 39.32 | 199 | 73 | 88 |
| 18 Jun | 237620.00 | 7080 | -201.5 (-2.77%) | 40.54 | 28 | 13 | 15 |
| 17 Jun | 252046.00 | 7000 | 0 (0.00%) | - | 1 | 0 | 2 |
| 12 Jun | 246604.00 | 7000 | 0 (0.00%) | - | 1 | 1 | 2 |
| 11 Jun | 240500.00 | 7000 | 0 (0.00%) | 39.52 | 1 | 1 | 2 |
| 10 Jun | 236300.00 | 6350 | 1174.5 (22.69%) | - | 2 | 1 | 1 |
| 9 Jun | 238100.00 | - | - | - | 0 | 0 | 1 |
| 8 Jun | 246500.00 | 6350 | 1174.5 (22.69%) | 42.81 | 2 | 1 | 1 |
| 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 | 3027 | 396.5 (15.07%) | 45.68 | 1 | 0.167 | 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 230000 expiring on 28JUL2026
Delta for 230000 PE is -0.63
Historical price for 230000 PE is as follows
On 25 Jun SILVER was trading at 216920.00. The strike last trading price was 17707.5, which was -1013 lower than the previous day. The implied volatity was 41.37, the open interest changed by 3 which increased total open position to 202
On 24 Jun SILVER was trading at 212697.00. The strike last trading price was 19238.5, which was 518 higher than the previous day. The implied volatity was 38.34, the open interest changed by 41 which increased total open position to 199
On 23 Jun SILVER was trading at 225260.00. The strike last trading price was 10800, which was 246.5 higher than the previous day. The implied volatity was 38.32, the open interest changed by -96 which decreased total open position to 1
On 22 Jun SILVER was trading at 234176.00. The strike last trading price was 7171.5, which was -884 lower than the previous day. The implied volatity was 38.55, the open interest changed by 8 which increased total open position to 96
On 19 Jun SILVER was trading at 232736.00. The strike last trading price was 8166, which was 110.5 higher than the previous day. The implied volatity was 39.32, the open interest changed by 73 which increased total open position to 88
On 18 Jun SILVER was trading at 237620.00. The strike last trading price was 7080, which was -201.5 lower than the previous day. The implied volatity was 40.54, the open interest changed by 13 which increased total open position to 15
On 17 Jun SILVER was trading at 252046.00. The strike last trading price was 7000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Jun SILVER was trading at 246604.00. The strike last trading price was 7000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 11 Jun SILVER was trading at 240500.00. The strike last trading price was 7000, which was 0 lower than the previous day. The implied volatity was 39.52, the open interest changed by 1 which increased total open position to 2
On 10 Jun SILVER was trading at 236300.00. The strike last trading price was 6350, which was 1174.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
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 1
On 8 Jun SILVER was trading at 246500.00. The strike last trading price was 6350, which was 1174.5 higher than the previous day. The implied volatity was 42.81, the open interest changed by 1 which increased total open position to 1
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 3027, which was 396.5 higher than the previous day. The implied volatity was 45.68, the open interest changed by 1 which increased 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
