SILVER
Silver
Historical option data for SILVER
22 Apr 2026 09:43 AM IST
| SILVER 24-Apr-2026 (2d) 240000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 59.98
Theta: -507.47
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 248750.00 | 9817.5 | 2685 | 47.79 | 56 | -2 | 217 | |||||||||
| 21 Apr | 244916.00 | 7320 | 187.5 | 48.74 | 439 | 27 | 219 | |||||||||
| 20 Apr | 252574.00 | 13445 | -327 | 44.59 | 117 | -20 | 192 | |||||||||
| 17 Apr | 258079.00 | 17930 | -1948 | - | 189 | -31 | 212 | |||||||||
| 16 Apr | 248298.00 | 12348.5 | -67.5 | 51.15 | 136 | -7 | 243 | |||||||||
| 15 Apr | 251505.00 | 15593 | -22 | 55.51 | 184 | -8 | 250 | |||||||||
| 14 Apr | 252499.00 | 16990 | 81.5 | 57.48 | 297 | -18 | 258 | |||||||||
| 13 Apr | 240499.00 | 9472.5 | -364 | 54.87 | 601 | -4 | 276 | |||||||||
| 10 Apr | 243300.00 | 12031.5 | 20.5 | 54.12 | 328 | 8 | 280 | |||||||||
| 9 Apr | 243599.00 | 12818 | -67 | 55.47 | 410 | -9 | 272 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 239894.00 | 12137 | 59.5 | 60.43 | 607 | 3 | 281 | |||||||||
| 7 Apr | 230779.00 | 9183 | -20.5 | 65.19 | 397 | 46 | 278 | |||||||||
| 6 Apr | 233367.00 | 10054 | -6 | 62.15 | 362 | 12 | 232 | |||||||||
| 2 Apr | 232600.00 | 10667.5 | -179.5 | 60.49 | 580 | -3 | 220 | |||||||||
| 1 Apr | 243123.00 | 16040 | -323.5 | 59.39 | 379 | 39 | 222 | |||||||||
| 31 Mar | 241456.00 | 16300 | - | - | 12 | 13 | 197 | |||||||||
| 30 Mar | 229033.00 | 11735.5 | -104 | 67.78 | 250 | 18 | 184 | |||||||||
| 27 Mar | 227750.00 | 11200 | -265 | 64.12 | 474 | 32 | 166 | |||||||||
| 26 Mar | 219200.00 | 8877 | -470 | 66.97 | 202 | 42 | 134 | |||||||||
| 25 Mar | 234700.00 | 16001 | 271 | 68.11 | 119 | 52 | 92 | |||||||||
| 24 Mar | 224210.00 | 13200 | -200 | 74.45 | 71 | 25 | 40 | |||||||||
| 23 Mar | 225423.00 | 13454.5 | -848 | 72.29 | 49 | 4 | 15 | |||||||||
| 20 Mar | 227470.00 | 13482.5 | 300 | 66.05 | 15 | 5 | 11 | |||||||||
| 19 Mar | 231589.00 | 13500 | -1860 | 58.74 | 7 | 6 | 6 | |||||||||
| 18 Mar | 247700.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 253470.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 256426.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 259279.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 268156.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 269211.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 277000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 267600.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 268569.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 257001.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 259500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 257327.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 270111.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 274389.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 259700.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 268196.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 260000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 265350.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 252042.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 241400.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 242520.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 230204.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 240201.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 244999.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 237136.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 262701.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 252300.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 262745.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 249499.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 246452.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 270549.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 267000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 232500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 265652.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 291922.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 401302.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 386530.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 355800.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver - strike price 240000 expiring on 24APR2026
Delta for 240000 CE is 0.81
Historical price for 240000 CE is as follows
On 22 Apr SILVER was trading at 248750.00. The strike last trading price was 9817.5, which was 2685 higher than the previous day. The implied volatity was 47.79, the open interest changed by -2 which decreased total open position to 217
On 21 Apr SILVER was trading at 244916.00. The strike last trading price was 7320, which was 187.5 higher than the previous day. The implied volatity was 48.74, the open interest changed by 27 which increased total open position to 219
On 20 Apr SILVER was trading at 252574.00. The strike last trading price was 13445, which was -327 lower than the previous day. The implied volatity was 44.59, the open interest changed by -20 which decreased total open position to 192
On 17 Apr SILVER was trading at 258079.00. The strike last trading price was 17930, which was -1948 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 212
On 16 Apr SILVER was trading at 248298.00. The strike last trading price was 12348.5, which was -67.5 lower than the previous day. The implied volatity was 51.15, the open interest changed by -7 which decreased total open position to 243
On 15 Apr SILVER was trading at 251505.00. The strike last trading price was 15593, which was -22 lower than the previous day. The implied volatity was 55.51, the open interest changed by -8 which decreased total open position to 250
On 14 Apr SILVER was trading at 252499.00. The strike last trading price was 16990, which was 81.5 higher than the previous day. The implied volatity was 57.48, the open interest changed by -18 which decreased total open position to 258
On 13 Apr SILVER was trading at 240499.00. The strike last trading price was 9472.5, which was -364 lower than the previous day. The implied volatity was 54.87, the open interest changed by -4 which decreased total open position to 276
On 10 Apr SILVER was trading at 243300.00. The strike last trading price was 12031.5, which was 20.5 higher than the previous day. The implied volatity was 54.12, the open interest changed by 8 which increased total open position to 280
On 9 Apr SILVER was trading at 243599.00. The strike last trading price was 12818, which was -67 lower than the previous day. The implied volatity was 55.47, the open interest changed by -9 which decreased total open position to 272
On 8 Apr SILVER was trading at 239894.00. The strike last trading price was 12137, which was 59.5 higher than the previous day. The implied volatity was 60.43, the open interest changed by 3 which increased total open position to 281
On 7 Apr SILVER was trading at 230779.00. The strike last trading price was 9183, which was -20.5 lower than the previous day. The implied volatity was 65.19, the open interest changed by 46 which increased total open position to 278
On 6 Apr SILVER was trading at 233367.00. The strike last trading price was 10054, which was -6 lower than the previous day. The implied volatity was 62.15, the open interest changed by 12 which increased total open position to 232
On 2 Apr SILVER was trading at 232600.00. The strike last trading price was 10667.5, which was -179.5 lower than the previous day. The implied volatity was 60.49, the open interest changed by -3 which decreased total open position to 220
On 1 Apr SILVER was trading at 243123.00. The strike last trading price was 16040, which was -323.5 lower than the previous day. The implied volatity was 59.39, the open interest changed by 39 which increased total open position to 222
On 31 Mar SILVER was trading at 241456.00. The strike last trading price was 16300, which was - lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 197
On 30 Mar SILVER was trading at 229033.00. The strike last trading price was 11735.5, which was -104 lower than the previous day. The implied volatity was 67.78, the open interest changed by 18 which increased total open position to 184
On 27 Mar SILVER was trading at 227750.00. The strike last trading price was 11200, which was -265 lower than the previous day. The implied volatity was 64.12, the open interest changed by 32 which increased total open position to 166
On 26 Mar SILVER was trading at 219200.00. The strike last trading price was 8877, which was -470 lower than the previous day. The implied volatity was 66.97, the open interest changed by 42 which increased total open position to 134
On 25 Mar SILVER was trading at 234700.00. The strike last trading price was 16001, which was 271 higher than the previous day. The implied volatity was 68.11, the open interest changed by 52 which increased total open position to 92
On 24 Mar SILVER was trading at 224210.00. The strike last trading price was 13200, which was -200 lower than the previous day. The implied volatity was 74.45, the open interest changed by 25 which increased total open position to 40
On 23 Mar SILVER was trading at 225423.00. The strike last trading price was 13454.5, which was -848 lower than the previous day. The implied volatity was 72.29, the open interest changed by 4 which increased total open position to 15
On 20 Mar SILVER was trading at 227470.00. The strike last trading price was 13482.5, which was 300 higher than the previous day. The implied volatity was 66.05, the open interest changed by 5 which increased total open position to 11
On 19 Mar SILVER was trading at 231589.00. The strike last trading price was 13500, which was -1860 lower than the previous day. The implied volatity was 58.74, the open interest changed by 6 which increased total open position to 6
On 18 Mar SILVER was trading at 247700.00. 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 Mar SILVER was trading at 253470.00. 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 16 Mar SILVER was trading at 256426.00. 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 13 Mar SILVER was trading at 259279.00. 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 Mar SILVER was trading at 268156.00. 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 Mar SILVER was trading at 269211.00. 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 Mar SILVER was trading at 277000.00. 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 9 Mar SILVER was trading at 267600.00. 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 Mar SILVER was trading at 268569.00. 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 Mar SILVER was trading at 257001.00. 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 Mar SILVER was trading at 259500.00. 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 Mar SILVER was trading at 257327.00. 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 Mar SILVER was trading at 270111.00. 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 Feb SILVER was trading at 274389.00. 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 Feb SILVER was trading at 259700.00. 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 Feb SILVER was trading at 268196.00. 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 24 Feb SILVER was trading at 260000.00. 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 23 Feb SILVER was trading at 265350.00. 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 20 Feb SILVER was trading at 252042.00. 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 Feb SILVER was trading at 241400.00. 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 Feb SILVER was trading at 242520.00. 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 17 Feb SILVER was trading at 230204.00. 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 16 Feb SILVER was trading at 240201.00. 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 Feb SILVER was trading at 244999.00. 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 Feb SILVER was trading at 237136.00. 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 Feb SILVER was trading at 262701.00. 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 Feb SILVER was trading at 252300.00. 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 9 Feb SILVER was trading at 262745.00. 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 Feb SILVER was trading at 249499.00. 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 Feb SILVER was trading at 246452.00. 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 Feb SILVER was trading at 270549.00. 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 Feb 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 2 Feb SILVER was trading at 232500.00. 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 Feb SILVER was trading at 265652.00. 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 Jan SILVER was trading at 291922.00. 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 Jan SILVER was trading at 401302.00. 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 Jan SILVER was trading at 386530.00. 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 Jan SILVER was trading at 355800.00. 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
| SILVER 24-Apr-2026 (2d) 240000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 60.28
Theta: -513.52
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 248750.00 | 1159.5 | -1343.5 | 48.12 | 675 | 182 | 451 |
| 21 Apr | 244916.00 | 2253 | -250 | 46.91 | 2,860 | 25 | 269 |
| 20 Apr | 252574.00 | 1098 | 54 | 48.22 | 1,822 | 15 | 244 |
| 17 Apr | 258079.00 | 1110 | -114.5 | 46.68 | 1,579 | 51 | 229 |
| 16 Apr | 248298.00 | 3734 | 89 | 48.75 | 741 | -15 | 178 |
| 15 Apr | 251505.00 | 3863 | -128.5 | 53.84 | 775 | 35 | 193 |
| 14 Apr | 252499.00 | 4290 | 28.5 | 56.07 | 608 | 2 | 158 |
| 13 Apr | 240499.00 | 9023 | 155.5 | 55.16 | 422 | 29 | 156 |
| 10 Apr | 243300.00 | 8753 | -66.5 | 54.24 | 341 | 23 | 127 |
| 9 Apr | 243599.00 | 9175 | -34 | 55.24 | 260 | 35 | 104 |
| 8 Apr | 239894.00 | 12065.5 | -57.5 | 59.55 | 408 | 21 | 69 |
| 7 Apr | 230779.00 | 18218.5 | -856.5 | 64.24 | 128 | -10 | 48 |
| 6 Apr | 233367.00 | 16864.5 | -261.5 | 63.01 | 57 | -2 | 58 |
| 2 Apr | 232600.00 | 18121 | -48 | 60.73 | 139 | 0 | 60 |
| 1 Apr | 243123.00 | 12993.5 | 141 | 59.71 | 193 | 11 | 60 |
| 31 Mar | 241456.00 | 15045 | - | - | 5 | 3 | 52 |
| 30 Mar | 229033.00 | 22571.5 | 365.5 | 67.23 | 73 | 23 | 49 |
| 27 Mar | 227750.00 | 23710 | 1278 | 65.17 | 41 | 13 | 26 |
| 26 Mar | 219200.00 | 29316 | 186.5 | 65.4 | 20 | -4 | 13 |
| 25 Mar | 234700.00 | 21300 | 83.5 | 68.11 | 23 | 13 | 17 |
| 24 Mar | 224210.00 | 28741.5 | -883.5 | 73.48 | 6 | 2 | 4 |
| 23 Mar | 225423.00 | 42178.5 | -561 | 125.46 | 2 | 0 | 2 |
| 20 Mar | 227470.00 | 17400 | 52.5 | - | 2 | 2 | 2 |
| 19 Mar | 231589.00 | 17400 | 52.5 | 43.08 | 2 | 2 | 2 |
| 18 Mar | 247700.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 253470.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 256426.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 259279.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 268156.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 269211.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 277000.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 267600.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 268569.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 257001.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 259500.00 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 257327.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 270111.00 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 274389.00 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 259700.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 268196.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 260000.00 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 265350.00 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 252042.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 241400.00 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 242520.00 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 230204.00 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 240201.00 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 244999.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 237136.00 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 262701.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 252300.00 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 262745.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 249499.00 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 246452.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 270549.00 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 267000.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 232500.00 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 265652.00 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 291922.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 401302.00 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 386530.00 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 355800.00 | - | - | - | 0 | 0 | 0 |
For Silver - strike price 240000 expiring on 24APR2026
Delta for 240000 PE is -0.19
Historical price for 240000 PE is as follows
On 22 Apr SILVER was trading at 248750.00. The strike last trading price was 1159.5, which was -1343.5 lower than the previous day. The implied volatity was 48.12, the open interest changed by 182 which increased total open position to 451
On 21 Apr SILVER was trading at 244916.00. The strike last trading price was 2253, which was -250 lower than the previous day. The implied volatity was 46.91, the open interest changed by 25 which increased total open position to 269
On 20 Apr SILVER was trading at 252574.00. The strike last trading price was 1098, which was 54 higher than the previous day. The implied volatity was 48.22, the open interest changed by 15 which increased total open position to 244
On 17 Apr SILVER was trading at 258079.00. The strike last trading price was 1110, which was -114.5 lower than the previous day. The implied volatity was 46.68, the open interest changed by 51 which increased total open position to 229
On 16 Apr SILVER was trading at 248298.00. The strike last trading price was 3734, which was 89 higher than the previous day. The implied volatity was 48.75, the open interest changed by -15 which decreased total open position to 178
On 15 Apr SILVER was trading at 251505.00. The strike last trading price was 3863, which was -128.5 lower than the previous day. The implied volatity was 53.84, the open interest changed by 35 which increased total open position to 193
On 14 Apr SILVER was trading at 252499.00. The strike last trading price was 4290, which was 28.5 higher than the previous day. The implied volatity was 56.07, the open interest changed by 2 which increased total open position to 158
On 13 Apr SILVER was trading at 240499.00. The strike last trading price was 9023, which was 155.5 higher than the previous day. The implied volatity was 55.16, the open interest changed by 29 which increased total open position to 156
On 10 Apr SILVER was trading at 243300.00. The strike last trading price was 8753, which was -66.5 lower than the previous day. The implied volatity was 54.24, the open interest changed by 23 which increased total open position to 127
On 9 Apr SILVER was trading at 243599.00. The strike last trading price was 9175, which was -34 lower than the previous day. The implied volatity was 55.24, the open interest changed by 35 which increased total open position to 104
On 8 Apr SILVER was trading at 239894.00. The strike last trading price was 12065.5, which was -57.5 lower than the previous day. The implied volatity was 59.55, the open interest changed by 21 which increased total open position to 69
On 7 Apr SILVER was trading at 230779.00. The strike last trading price was 18218.5, which was -856.5 lower than the previous day. The implied volatity was 64.24, the open interest changed by -10 which decreased total open position to 48
On 6 Apr SILVER was trading at 233367.00. The strike last trading price was 16864.5, which was -261.5 lower than the previous day. The implied volatity was 63.01, the open interest changed by -2 which decreased total open position to 58
On 2 Apr SILVER was trading at 232600.00. The strike last trading price was 18121, which was -48 lower than the previous day. The implied volatity was 60.73, the open interest changed by 0 which decreased total open position to 60
On 1 Apr SILVER was trading at 243123.00. The strike last trading price was 12993.5, which was 141 higher than the previous day. The implied volatity was 59.71, the open interest changed by 11 which increased total open position to 60
On 31 Mar SILVER was trading at 241456.00. The strike last trading price was 15045, which was - lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 52
On 30 Mar SILVER was trading at 229033.00. The strike last trading price was 22571.5, which was 365.5 higher than the previous day. The implied volatity was 67.23, the open interest changed by 23 which increased total open position to 49
On 27 Mar SILVER was trading at 227750.00. The strike last trading price was 23710, which was 1278 higher than the previous day. The implied volatity was 65.17, the open interest changed by 13 which increased total open position to 26
On 26 Mar SILVER was trading at 219200.00. The strike last trading price was 29316, which was 186.5 higher than the previous day. The implied volatity was 65.4, the open interest changed by -4 which decreased total open position to 13
On 25 Mar SILVER was trading at 234700.00. The strike last trading price was 21300, which was 83.5 higher than the previous day. The implied volatity was 68.11, the open interest changed by 13 which increased total open position to 17
On 24 Mar SILVER was trading at 224210.00. The strike last trading price was 28741.5, which was -883.5 lower than the previous day. The implied volatity was 73.48, the open interest changed by 2 which increased total open position to 4
On 23 Mar SILVER was trading at 225423.00. The strike last trading price was 42178.5, which was -561 lower than the previous day. The implied volatity was 125.46, the open interest changed by 0 which decreased total open position to 2
On 20 Mar SILVER was trading at 227470.00. The strike last trading price was 17400, which was 52.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 19 Mar SILVER was trading at 231589.00. The strike last trading price was 17400, which was 52.5 higher than the previous day. The implied volatity was 43.08, the open interest changed by 2 which increased total open position to 2
On 18 Mar SILVER was trading at 247700.00. 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 Mar SILVER was trading at 253470.00. 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 16 Mar SILVER was trading at 256426.00. 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 13 Mar SILVER was trading at 259279.00. 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 Mar SILVER was trading at 268156.00. 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 Mar SILVER was trading at 269211.00. 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 Mar SILVER was trading at 277000.00. 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 9 Mar SILVER was trading at 267600.00. 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 Mar SILVER was trading at 268569.00. 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 Mar SILVER was trading at 257001.00. 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 Mar SILVER was trading at 259500.00. 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 Mar SILVER was trading at 257327.00. 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 Mar SILVER was trading at 270111.00. 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 Feb SILVER was trading at 274389.00. 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 Feb SILVER was trading at 259700.00. 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 Feb SILVER was trading at 268196.00. 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 24 Feb SILVER was trading at 260000.00. 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 23 Feb SILVER was trading at 265350.00. 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 20 Feb SILVER was trading at 252042.00. 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 Feb SILVER was trading at 241400.00. 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 Feb SILVER was trading at 242520.00. 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 17 Feb SILVER was trading at 230204.00. 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 16 Feb SILVER was trading at 240201.00. 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 Feb SILVER was trading at 244999.00. 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 Feb SILVER was trading at 237136.00. 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 Feb SILVER was trading at 262701.00. 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 Feb SILVER was trading at 252300.00. 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 9 Feb SILVER was trading at 262745.00. 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 Feb SILVER was trading at 249499.00. 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 Feb SILVER was trading at 246452.00. 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 Feb SILVER was trading at 270549.00. 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 Feb 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 2 Feb SILVER was trading at 232500.00. 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 Feb SILVER was trading at 265652.00. 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 Jan SILVER was trading at 291922.00. 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 Jan SILVER was trading at 401302.00. 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 Jan SILVER was trading at 386530.00. 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 Jan SILVER was trading at 355800.00. 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
