SILVER

Silver

249321 +5997.00 (2.46%)

L: 243670 H: 250250

Back to Option Chain

Historical option data for SILVER
09 Jan 2026 04:28 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 235000 CE
Delta: 0.71 Vega: 193.59 Theta: -285.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	249320.00	20400 ₹ 6,12,000	3569.5 107085.00	54.67	35 1,050	-2 -60	441 13,230
8 Jan	242631.00	15821 ₹ 4,74,630	-1009.5 -30285.00	53.12	357 10,710	1 30	442 13,260
7 Jan	251500.00	21679.5 ₹ 6,50,385	-364 -10920.00	50.88	137 4,110	6 180	440 13,200
6 Jan	258000.00	28600 ₹ 8,58,000	-177.5 -5325.00	60.15	173 5,190	0 0	435 13,050
5 Jan	246135.00	19678 ₹ 5,90,340	-80.5 -2415.00	56.55	282 8,460	-34 -1,020	445 13,350

2 Jan	236599.00	15250 ₹ 4,57,500	191 5730.00	58.43	679 20,370	137 4,110	414 12,420
31 Dec	235920.00	16008 ₹ 4,80,240	-264 -7920.00	60.65	981 29,430	181 5,430	279 8,370
30 Dec	251360.00	27300 ₹ 8,19,000	203 6090.00	66.64	826 24,780	53 1,590	126 3,780
29 Dec	223900.00	10385.5 ₹ 3,11,565	-1209 -36270.00	59.14	378 11,340	35 1,050	35 1,050

For Silver - strike price 235000 expiring on 27JAN2026

Delta for 235000 CE is 0.71

Historical price for 235000 CE is as follows

On 9 Jan SILVER was trading at 249320.00. The strike last trading price was 20400, which was 3569.5 higher than the previous day. The implied volatity was 54.67, the open interest changed by -2 which decreased total open position to 441

On 8 Jan SILVER was trading at 242631.00. The strike last trading price was 15821, which was -1009.5 lower than the previous day. The implied volatity was 53.12, the open interest changed by 1 which increased total open position to 442

On 7 Jan SILVER was trading at 251500.00. The strike last trading price was 21679.5, which was -364 lower than the previous day. The implied volatity was 50.88, the open interest changed by 6 which increased total open position to 440

On 6 Jan SILVER was trading at 258000.00. The strike last trading price was 28600, which was -177.5 lower than the previous day. The implied volatity was 60.15, the open interest changed by 0 which decreased total open position to 435

On 5 Jan SILVER was trading at 246135.00. The strike last trading price was 19678, which was -80.5 lower than the previous day. The implied volatity was 56.55, the open interest changed by -34 which decreased total open position to 445

On 2 Jan SILVER was trading at 236599.00. The strike last trading price was 15250, which was 191 higher than the previous day. The implied volatity was 58.43, the open interest changed by 137 which increased total open position to 414

On 31 Dec SILVER was trading at 235920.00. The strike last trading price was 16008, which was -264 lower than the previous day. The implied volatity was 60.65, the open interest changed by 181 which increased total open position to 279

On 30 Dec SILVER was trading at 251360.00. The strike last trading price was 27300, which was 203 higher than the previous day. The implied volatity was 66.64, the open interest changed by 53 which increased total open position to 126

On 29 Dec SILVER was trading at 223900.00. The strike last trading price was 10385.5, which was -1209 lower than the previous day. The implied volatity was 59.14, the open interest changed by 35 which increased total open position to 35

SILVER 27JAN2026 235000 PE
Delta: -0.30 Vega: 194.94 Theta: -296.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	249320.00	6420 ₹ 1,92,600	-1879 -56370.00	56.42	190 5,700	6 180	569 17,070
8 Jan	242631.00	8639.5 ₹ 2,59,185	340.5 10215.00	55.25	922 27,660	2 60	555 16,650
7 Jan	251500.00	6167 ₹ 1,85,010	-200 -6000.00	55.89	516 15,480	-4 -120	554 16,620
6 Jan	258000.00	5392.5 ₹ 1,61,775	56 1680.00	59.06	735 22,050	6 180	542 16,260
5 Jan	246135.00	8581 ₹ 2,57,430	-8.5 -255.00	56.72	670 20,100	59 1,770	538 16,140
2 Jan	236599.00	13686.5 ₹ 4,10,595	-54.5 -1635.00	58.57	645 19,350	1 30	487 14,610
31 Dec	235920.00	15140 ₹ 4,54,200	-419 -12570.00	60.86	1,055 31,650	339 10,170	474 14,220
30 Dec	251360.00	10940 ₹ 3,28,200	25 750.00	66.64	783 23,490	83 2,490	127 3,810
29 Dec	223900.00	21858 ₹ 6,55,740	331.5 9945.00	60.64	392 11,760	43 1,290	43 1,290

For Silver - strike price 235000 expiring on 27JAN2026

Delta for 235000 PE is -0.30

Historical price for 235000 PE is as follows

On 9 Jan SILVER was trading at 249320.00. The strike last trading price was 6420, which was -1879 lower than the previous day. The implied volatity was 56.42, the open interest changed by 6 which increased total open position to 569

On 8 Jan SILVER was trading at 242631.00. The strike last trading price was 8639.5, which was 340.5 higher than the previous day. The implied volatity was 55.25, the open interest changed by 2 which increased total open position to 555

On 7 Jan SILVER was trading at 251500.00. The strike last trading price was 6167, which was -200 lower than the previous day. The implied volatity was 55.89, the open interest changed by -4 which decreased total open position to 554

On 6 Jan SILVER was trading at 258000.00. The strike last trading price was 5392.5, which was 56 higher than the previous day. The implied volatity was 59.06, the open interest changed by 6 which increased total open position to 542

On 5 Jan SILVER was trading at 246135.00. The strike last trading price was 8581, which was -8.5 lower than the previous day. The implied volatity was 56.72, the open interest changed by 59 which increased total open position to 538

On 2 Jan SILVER was trading at 236599.00. The strike last trading price was 13686.5, which was -54.5 lower than the previous day. The implied volatity was 58.57, the open interest changed by 1 which increased total open position to 487

On 31 Dec SILVER was trading at 235920.00. The strike last trading price was 15140, which was -419 lower than the previous day. The implied volatity was 60.86, the open interest changed by 339 which increased total open position to 474

On 30 Dec SILVER was trading at 251360.00. The strike last trading price was 10940, which was 25 higher than the previous day. The implied volatity was 66.64, the open interest changed by 83 which increased total open position to 127

On 29 Dec SILVER was trading at 223900.00. The strike last trading price was 21858, which was 331.5 higher than the previous day. The implied volatity was 60.64, the open interest changed by 43 which increased total open position to 43

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