SILVER
Silver
Historical option data for SILVER
22 Apr 2026 09:19 PM IST
| SILVER 24-Apr-2026 (2d) 245000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 73.93
Theta: -708.01
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 248150.00 | 5328 | 1195.5 | 44.83 | 1,516 | -29 | 89 | |||||||||
| 21 Apr | 244916.00 | 4100 | -32.5 | 45.05 | 913 | 80 | 118 | |||||||||
| 20 Apr | 252574.00 | 9490 | -244.5 | 44.72 | 157 | -2 | 38 | |||||||||
| 17 Apr | 258079.00 | 14333.5 | 112 | 38.83 | 177 | 5 | 40 | |||||||||
| 16 Apr | 248298.00 | 9139 | -359.5 | 49.91 | 36 | 0 | 35 | |||||||||
| 15 Apr | 251505.00 | 12147.5 | 131.5 | 54 | 68 | -7 | 35 | |||||||||
| 14 Apr | 252499.00 | 13469.5 | -7.5 | 55.59 | 137 | -30 | 42 | |||||||||
| 13 Apr | 240499.00 | 6912 | -311.5 | 52.91 | 140 | 28 | 72 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 243300.00 | 9384 | -124.5 | 53.12 | 72 | 7 | 44 | |||||||||
| 9 Apr | 243599.00 | 10176.5 | -64 | 54.59 | 44 | -4 | 37 | |||||||||
| 8 Apr | 239894.00 | 9741 | -136.5 | 59.48 | 130 | 22 | 41 | |||||||||
| 7 Apr | 230779.00 | 7460 | 540.5 | 64.99 | 18 | 2 | 19 | |||||||||
| 6 Apr | 233367.00 | 8229.5 | -989 | 62.15 | 7 | 0 | 17 | |||||||||
| 2 Apr | 232600.00 | 8728.5 | -248 | 59.9 | 58 | -6 | 17 | |||||||||
| 1 Apr | 243123.00 | 13705 | -84.5 | 59.59 | 49 | 3 | 23 | |||||||||
| 31 Mar | 241456.00 | 13920 | - | - | 0 | -5 | 15 | |||||||||
| 30 Mar | 229033.00 | 10383 | -1076.5 | 69.31 | 8 | -3 | 20 | |||||||||
| 27 Mar | 227750.00 | 9978.5 | -732 | 65.89 | 28 | 23 | 23 | |||||||||
| 26 Mar | 219200.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 234700.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 224210.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 225423.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 227470.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 231589.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 245000 expiring on 24APR2026
Delta for 245000 CE is 0.65
Historical price for 245000 CE is as follows
On 22 Apr SILVER was trading at 248150.00. The strike last trading price was 5328, which was 1195.5 higher than the previous day. The implied volatity was 44.83, the open interest changed by -29 which decreased total open position to 89
On 21 Apr SILVER was trading at 244916.00. The strike last trading price was 4100, which was -32.5 lower than the previous day. The implied volatity was 45.05, the open interest changed by 80 which increased total open position to 118
On 20 Apr SILVER was trading at 252574.00. The strike last trading price was 9490, which was -244.5 lower than the previous day. The implied volatity was 44.72, the open interest changed by -2 which decreased total open position to 38
On 17 Apr SILVER was trading at 258079.00. The strike last trading price was 14333.5, which was 112 higher than the previous day. The implied volatity was 38.83, the open interest changed by 5 which increased total open position to 40
On 16 Apr SILVER was trading at 248298.00. The strike last trading price was 9139, which was -359.5 lower than the previous day. The implied volatity was 49.91, the open interest changed by 0 which decreased total open position to 35
On 15 Apr SILVER was trading at 251505.00. The strike last trading price was 12147.5, which was 131.5 higher than the previous day. The implied volatity was 54, the open interest changed by -7 which decreased total open position to 35
On 14 Apr SILVER was trading at 252499.00. The strike last trading price was 13469.5, which was -7.5 lower than the previous day. The implied volatity was 55.59, the open interest changed by -30 which decreased total open position to 42
On 13 Apr SILVER was trading at 240499.00. The strike last trading price was 6912, which was -311.5 lower than the previous day. The implied volatity was 52.91, the open interest changed by 28 which increased total open position to 72
On 10 Apr SILVER was trading at 243300.00. The strike last trading price was 9384, which was -124.5 lower than the previous day. The implied volatity was 53.12, the open interest changed by 7 which increased total open position to 44
On 9 Apr SILVER was trading at 243599.00. The strike last trading price was 10176.5, which was -64 lower than the previous day. The implied volatity was 54.59, the open interest changed by -4 which decreased total open position to 37
On 8 Apr SILVER was trading at 239894.00. The strike last trading price was 9741, which was -136.5 lower than the previous day. The implied volatity was 59.48, the open interest changed by 22 which increased total open position to 41
On 7 Apr SILVER was trading at 230779.00. The strike last trading price was 7460, which was 540.5 higher than the previous day. The implied volatity was 64.99, the open interest changed by 2 which increased total open position to 19
On 6 Apr SILVER was trading at 233367.00. The strike last trading price was 8229.5, which was -989 lower than the previous day. The implied volatity was 62.15, the open interest changed by 0 which decreased total open position to 17
On 2 Apr SILVER was trading at 232600.00. The strike last trading price was 8728.5, which was -248 lower than the previous day. The implied volatity was 59.9, the open interest changed by -6 which decreased total open position to 17
On 1 Apr SILVER was trading at 243123.00. The strike last trading price was 13705, which was -84.5 lower than the previous day. The implied volatity was 59.59, the open interest changed by 3 which increased total open position to 23
On 31 Mar SILVER was trading at 241456.00. The strike last trading price was 13920, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Mar SILVER was trading at 229033.00. The strike last trading price was 10383, which was -1076.5 lower than the previous day. The implied volatity was 69.31, the open interest changed by -3 which decreased total open position to 20
On 27 Mar SILVER was trading at 227750.00. The strike last trading price was 9978.5, which was -732 lower than the previous day. The implied volatity was 65.89, the open interest changed by 23 which increased total open position to 23
On 26 Mar SILVER was trading at 219200.00. 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 25 Mar SILVER was trading at 234700.00. 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 Mar SILVER was trading at 224210.00. 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 23 Mar SILVER was trading at 225423.00. 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 20 Mar SILVER was trading at 227470.00. 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 Mar SILVER was trading at 231589.00. 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 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) 245000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 74.28
Theta: -739.63
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 248150.00 | 2310 | -2060.5 | 46.62 | 7,389 | 214 | 367 |
| 21 Apr | 244916.00 | 4070 | -300.5 | 43.81 | 1,851 | 51 | 153 |
| 20 Apr | 252574.00 | 1980.5 | -25.5 | 45.46 | 1,032 | 24 | 102 |
| 17 Apr | 258079.00 | 1917 | -111 | 45.72 | 753 | 26 | 78 |
| 16 Apr | 248298.00 | 5087.5 | -308 | 44.72 | 300 | -8 | 52 |
| 15 Apr | 251505.00 | 5519.5 | -49 | 53.18 | 376 | 14 | 60 |
| 14 Apr | 252499.00 | 5700 | -31.5 | 53.88 | 180 | 2 | 46 |
| 13 Apr | 240499.00 | 11800.5 | 621 | 55.23 | 108 | -11 | 44 |
| 10 Apr | 243300.00 | 11102 | -142.5 | 53.21 | 75 | 27 | 55 |
| 9 Apr | 243599.00 | 11334 | -694 | 53.36 | 51 | 1 | 28 |
| 8 Apr | 239894.00 | 15074 | -329 | 60.61 | 71 | 27 | 27 |
| 7 Apr | 230779.00 | 19805.5 | 127.5 | - | 3 | 3 | 12 |
| 6 Apr | 233367.00 | 19805.5 | 127.5 | 61.87 | 3 | 3 | 12 |
| 2 Apr | 232600.00 | 21197.5 | -3567.5 | 60.21 | 12 | 3 | 12 |
| 1 Apr | 243123.00 | 15200 | -871.5 | 58.03 | 23 | 1 | 9 |
| 31 Mar | 241456.00 | 23873.5 | - | - | 0 | -1 | 8 |
| 30 Mar | 229033.00 | 23873.5 | -804.5 | 58.46 | 5 | -1 | 8 |
| 27 Mar | 227750.00 | 25110.5 | 721.5 | 57 | 9 | 9 | 9 |
| 26 Mar | 219200.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 234700.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 224210.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 225423.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 227470.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 231589.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 245000 expiring on 24APR2026
Delta for 245000 PE is -0.36
Historical price for 245000 PE is as follows
On 22 Apr SILVER was trading at 248150.00. The strike last trading price was 2310, which was -2060.5 lower than the previous day. The implied volatity was 46.62, the open interest changed by 214 which increased total open position to 367
On 21 Apr SILVER was trading at 244916.00. The strike last trading price was 4070, which was -300.5 lower than the previous day. The implied volatity was 43.81, the open interest changed by 51 which increased total open position to 153
On 20 Apr SILVER was trading at 252574.00. The strike last trading price was 1980.5, which was -25.5 lower than the previous day. The implied volatity was 45.46, the open interest changed by 24 which increased total open position to 102
On 17 Apr SILVER was trading at 258079.00. The strike last trading price was 1917, which was -111 lower than the previous day. The implied volatity was 45.72, the open interest changed by 26 which increased total open position to 78
On 16 Apr SILVER was trading at 248298.00. The strike last trading price was 5087.5, which was -308 lower than the previous day. The implied volatity was 44.72, the open interest changed by -8 which decreased total open position to 52
On 15 Apr SILVER was trading at 251505.00. The strike last trading price was 5519.5, which was -49 lower than the previous day. The implied volatity was 53.18, the open interest changed by 14 which increased total open position to 60
On 14 Apr SILVER was trading at 252499.00. The strike last trading price was 5700, which was -31.5 lower than the previous day. The implied volatity was 53.88, the open interest changed by 2 which increased total open position to 46
On 13 Apr SILVER was trading at 240499.00. The strike last trading price was 11800.5, which was 621 higher than the previous day. The implied volatity was 55.23, the open interest changed by -11 which decreased total open position to 44
On 10 Apr SILVER was trading at 243300.00. The strike last trading price was 11102, which was -142.5 lower than the previous day. The implied volatity was 53.21, the open interest changed by 27 which increased total open position to 55
On 9 Apr SILVER was trading at 243599.00. The strike last trading price was 11334, which was -694 lower than the previous day. The implied volatity was 53.36, the open interest changed by 1 which increased total open position to 28
On 8 Apr SILVER was trading at 239894.00. The strike last trading price was 15074, which was -329 lower than the previous day. The implied volatity was 60.61, the open interest changed by 27 which increased total open position to 27
On 7 Apr SILVER was trading at 230779.00. The strike last trading price was 19805.5, which was 127.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 12
On 6 Apr SILVER was trading at 233367.00. The strike last trading price was 19805.5, which was 127.5 higher than the previous day. The implied volatity was 61.87, the open interest changed by 3 which increased total open position to 12
On 2 Apr SILVER was trading at 232600.00. The strike last trading price was 21197.5, which was -3567.5 lower than the previous day. The implied volatity was 60.21, the open interest changed by 3 which increased total open position to 12
On 1 Apr SILVER was trading at 243123.00. The strike last trading price was 15200, which was -871.5 lower than the previous day. The implied volatity was 58.03, the open interest changed by 1 which increased total open position to 9
On 31 Mar SILVER was trading at 241456.00. The strike last trading price was 23873.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Mar SILVER was trading at 229033.00. The strike last trading price was 23873.5, which was -804.5 lower than the previous day. The implied volatity was 58.46, the open interest changed by -1 which decreased total open position to 8
On 27 Mar SILVER was trading at 227750.00. The strike last trading price was 25110.5, which was 721.5 higher than the previous day. The implied volatity was 57, the open interest changed by 9 which increased total open position to 9
On 26 Mar SILVER was trading at 219200.00. 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 25 Mar SILVER was trading at 234700.00. 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 Mar SILVER was trading at 224210.00. 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 23 Mar SILVER was trading at 225423.00. 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 20 Mar SILVER was trading at 227470.00. 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 Mar SILVER was trading at 231589.00. 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 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
