Historical option data for SILVER
22 Jun 2026 02:13 PM IST
| SILVER 28-Jul-2026 (36d) 240000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 303.26
Theta: -163.3
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 237289.00 | 13368 | 2025 (17.85%) | 39.46 | 16 | 1 | 19 | |||||||||
| 19 Jun | 232736.00 | 11401 | 58 (0.51%) | 38.39 | 47 | 14 | 18 | |||||||||
| 18 Jun | 237620.00 | 15000 | -442 (-2.86%) | 41.22 | 7 | 4 | 4 | |||||||||
| 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 (0.00%) | - | 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 (0.00%) | - | 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 240000 expiring on 28JUL2026
Delta for 240000 CE is 0.56
Historical price for 240000 CE is as follows
On 22 Jun SILVER was trading at 237289.00. The strike last trading price was 13368, which was 2025 higher than the previous day. The implied volatity was 39.46, the open interest changed by 1 which increased total open position to 19
On 19 Jun SILVER was trading at 232736.00. The strike last trading price was 11401, which was 58 higher than the previous day. The implied volatity was 38.39, the open interest changed by 14 which increased total open position to 18
On 18 Jun SILVER was trading at 237620.00. The strike last trading price was 15000, which was -442 lower than the previous day. The implied volatity was 41.22, the open interest changed by 4 which increased total open position to 4
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 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 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 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 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 (36d) 240000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 303.2
Theta: -155.46
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 237289.00 | 10200 | -2558 (-20.05%) | 37.57 | 15 | 9 | 35 |
| 19 Jun | 232736.00 | 11979 | -779 (-6.11%) | 36.27 | 55 | 14 | 26 |
| 18 Jun | 237620.00 | 11084.5 | 14 (0.13%) | 39.85 | 19 | 11 | 12 |
| 17 Jun | 252046.00 | 7500 | 0 (0.00%) | - | 1 | 0 | 1 |
| 12 Jun | 246604.00 | 7500 | 0 (0.00%) | - | 1 | 1 | 1 |
| 11 Jun | 240500.00 | 7500 | 0 (0.00%) | - | 1 | 1 | 1 |
| 10 Jun | 236300.00 | 7500 | 0 (0.00%) | - | 1 | 1 | 1 |
| 9 Jun | 238100.00 | - | - | - | 0 | 0 | 1 |
| 8 Jun | 246500.00 | 7500 | 0 (0.00%) | - | 1 | 1 | 1 |
| 5 Jun | 248201.00 | - | - | - | 0 | 0 | 1 |
| 4 Jun | 264680.00 | - | - | - | 0 | 0 | 1 |
| 3 Jun | 262900.00 | - | - | - | 0 | 0 | 1 |
| 2 Jun | 266522.00 | 4483 | 0 (0.00%) | - | 1 | 0 | 1 |
| 1 Jun | 266537.00 | - | - | - | 0 | 0 | 1 |
| 29 May | 267000.00 | - | - | - | 0 | 0 | 1 |
| 28 May | 269630.00 | 7500 | 0 (0.00%) | - | 1 | 1 | 1 |
| 27 May | 265950.00 | - | - | - | 0 | 0 | 1 |
| 26 May | 270270.00 | - | - | - | 0 | 0 | 1 |
| 25 May | 276400.00 | - | - | - | 0 | 0 | 1 |
| 22 May | 271600.00 | - | - | - | 0 | 0 | 1 |
| 21 May | 274919.00 | - | - | - | 0 | 0 | 1 |
| 19 May | 270407.00 | - | - | - | 0 | 0 | 1 |
| 18 May | 276600.00 | - | - | - | 0 | 0 | 1 |
| 15 May | 271226.00 | 7500 | 0 (0.00%) | 46.6 | 1 | 1 | 1 |
| 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 240000 expiring on 28JUL2026
Delta for 240000 PE is -0.44
Historical price for 240000 PE is as follows
On 22 Jun SILVER was trading at 237289.00. The strike last trading price was 10200, which was -2558 lower than the previous day. The implied volatity was 37.57, the open interest changed by 9 which increased total open position to 35
On 19 Jun SILVER was trading at 232736.00. The strike last trading price was 11979, which was -779 lower than the previous day. The implied volatity was 36.27, the open interest changed by 14 which increased total open position to 26
On 18 Jun SILVER was trading at 237620.00. The strike last trading price was 11084.5, which was 14 higher than the previous day. The implied volatity was 39.85, the open interest changed by 11 which increased total open position to 12
On 17 Jun SILVER was trading at 252046.00. The strike last trading price was 7500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Jun SILVER was trading at 246604.00. The strike last trading price was 7500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 Jun SILVER was trading at 240500.00. The strike last trading price was 7500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 10 Jun SILVER was trading at 236300.00. The strike last trading price was 7500, which was 0 lower 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 7500, which was 0 lower than the previous day. The implied volatity was -, 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 1
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 1
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 1
On 2 Jun SILVER was trading at 266522.00. The strike last trading price was 4483, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 1
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 1
On 28 May SILVER was trading at 269630.00. The strike last trading price was 7500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
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 1
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 1
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 1
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 1
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 1
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 1
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 1
On 15 May SILVER was trading at 271226.00. The strike last trading price was 7500, which was 0 lower than the previous day. The implied volatity was 46.6, the open interest changed by 1 which increased total open position to 1
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
