SILVER

Silver

288011 0.00 (0.00%)

L: 280555 H: 291406

Back to Option Chain

Historical option data for SILVER
15 Jan 2026 11:42 AM 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 245000 CE
Delta: 0.93 Vega: 75.05 Theta: -175.31 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Jan	288011.00	45130 ₹ 13,53,900	188 5640.00	61.74	42 1,260	0 0	147 4,410
14 Jan	289000.00	45130 ₹ 13,53,900	188 5640.00	61.7	42 1,260	-8 -240	157 4,710
13 Jan	274310.00	32494 ₹ 9,74,820	-2286 -68580.00	62.99	56 1,680	-3 -90	171 5,130
12 Jan	268153.00	27481.5 ₹ 8,24,445	-1155 -34650.00	60.74	210 6,300	-32 -960	177 5,310
9 Jan	252002.00	15828 ₹ 4,74,840	-552.5 -16575.00	54.21	449 13,470	-97 -2,910	209 6,270
8 Jan	242631.00	11305 ₹ 3,39,150	-825.5 -24765.00	55.82	1,362 40,860	67 2,010	262 7,860
7 Jan	251500.00	16388 ₹ 4,91,640	-306 -9180.00	55.27	364 10,920	-4 -120	186 5,580
6 Jan	258000.00	21520.5 ₹ 6,45,615	-599 -17970.00	58.23	614 18,420	-160 -4,800	238 7,140
5 Jan	246135.00	14910 ₹ 4,47,300	-11 -330.00	59.35	1,017 30,510	70 2,100	399 11,970
2 Jan	236599.00	11540 ₹ 3,46,200	76.5 2295.00	60.95	1,024 30,720	62 1,860	342 10,260

31 Dec	235920.00	12500.5 ₹ 3,75,015	-102.5 -3075.00	63.62	645 19,350	99 2,970	268 8,040
30 Dec	251360.00	22105 ₹ 6,63,150	-334 -10020.00	68.21	930 27,900	37 1,110	180 5,400
29 Dec	223900.00	7800 ₹ 2,34,000	-507 -15210.00	61.37	802 24,060	99 2,970	99 2,970

For Silver - strike price 245000 expiring on 27JAN2026

Delta for 245000 CE is 0.93

Historical price for 245000 CE is as follows

On 15 Jan SILVER was trading at 288011.00. The strike last trading price was 45130, which was 188 higher than the previous day. The implied volatity was 61.74, the open interest changed by 0 which decreased total open position to 147

On 14 Jan SILVER was trading at 289000.00. The strike last trading price was 45130, which was 188 higher than the previous day. The implied volatity was 61.7, the open interest changed by -8 which decreased total open position to 157

On 13 Jan SILVER was trading at 274310.00. The strike last trading price was 32494, which was -2286 lower than the previous day. The implied volatity was 62.99, the open interest changed by -3 which decreased total open position to 171

On 12 Jan SILVER was trading at 268153.00. The strike last trading price was 27481.5, which was -1155 lower than the previous day. The implied volatity was 60.74, the open interest changed by -32 which decreased total open position to 177

On 9 Jan SILVER was trading at 252002.00. The strike last trading price was 15828, which was -552.5 lower than the previous day. The implied volatity was 54.21, the open interest changed by -97 which decreased total open position to 209

On 8 Jan SILVER was trading at 242631.00. The strike last trading price was 11305, which was -825.5 lower than the previous day. The implied volatity was 55.82, the open interest changed by 67 which increased total open position to 262

On 7 Jan SILVER was trading at 251500.00. The strike last trading price was 16388, which was -306 lower than the previous day. The implied volatity was 55.27, the open interest changed by -4 which decreased total open position to 186

On 6 Jan SILVER was trading at 258000.00. The strike last trading price was 21520.5, which was -599 lower than the previous day. The implied volatity was 58.23, the open interest changed by -160 which decreased total open position to 238

On 5 Jan SILVER was trading at 246135.00. The strike last trading price was 14910, which was -11 lower than the previous day. The implied volatity was 59.35, the open interest changed by 70 which increased total open position to 399

On 2 Jan SILVER was trading at 236599.00. The strike last trading price was 11540, which was 76.5 higher than the previous day. The implied volatity was 60.95, the open interest changed by 62 which increased total open position to 342

On 31 Dec SILVER was trading at 235920.00. The strike last trading price was 12500.5, which was -102.5 lower than the previous day. The implied volatity was 63.62, the open interest changed by 99 which increased total open position to 268

On 30 Dec SILVER was trading at 251360.00. The strike last trading price was 22105, which was -334 lower than the previous day. The implied volatity was 68.21, the open interest changed by 37 which increased total open position to 180

On 29 Dec SILVER was trading at 223900.00. The strike last trading price was 7800, which was -507 lower than the previous day. The implied volatity was 61.37, the open interest changed by 99 which increased total open position to 99

SILVER 27JAN2026 245000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Jan	288011.00	2450 ₹ 73,500	-57.5 -1725.00	-	395 11,850	0 0	201 6,030
14 Jan	289000.00	2450 ₹ 73,500	-57.5 -1725.00	76.36	395 11,850	2 60	213 6,390
13 Jan	274310.00	3471 ₹ 1,04,130	120.5 3615.00	65.09	379 11,370	3 90	238 7,140
12 Jan	268153.00	4429 ₹ 1,32,870	29.5 885.00	61.36	679 20,370	36 1,080	218 6,540
9 Jan	252002.00	8743 ₹ 2,62,290	28 840.00	53.83	260 7,800	19 570	182 5,460
8 Jan	242631.00	13864.5 ₹ 4,15,935	236.5 7095.00	56.68	824 24,720	-9 -270	158 4,740
7 Jan	251500.00	10300.5 ₹ 3,09,015	-408 -12240.00	57.08	541 16,230	10 300	169 5,070
6 Jan	258000.00	8520 ₹ 2,55,600	-61 -1830.00	58.23	509 15,270	7 210	168 5,040
5 Jan	246135.00	13598 ₹ 4,07,940	-7.5 -225.00	58.61	474 14,220	61 1,830	146 4,380
2 Jan	236599.00	20098 ₹ 6,02,940	219 6570.00	61.59	204 6,120	21 630	90 2,700
31 Dec	235920.00	21533 ₹ 6,45,990	-249 -7470.00	63.44	127 3,810	-14 -420	64 1,920
30 Dec	251360.00	15800 ₹ 4,74,000	17 510.00	68.42	167 5,010	18 540	52 1,560
29 Dec	223900.00	29243.5 ₹ 8,77,305	1258.5 37755.00	62.86	207 6,210	41 1,230	41 1,230

For Silver - strike price 245000 expiring on 27JAN2026

Delta for 245000 PE is -

Historical price for 245000 PE is as follows

On 15 Jan SILVER was trading at 288011.00. The strike last trading price was 2450, which was -57.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201

On 14 Jan SILVER was trading at 289000.00. The strike last trading price was 2450, which was -57.5 lower than the previous day. The implied volatity was 76.36, the open interest changed by 2 which increased total open position to 213

On 13 Jan SILVER was trading at 274310.00. The strike last trading price was 3471, which was 120.5 higher than the previous day. The implied volatity was 65.09, the open interest changed by 3 which increased total open position to 238

On 12 Jan SILVER was trading at 268153.00. The strike last trading price was 4429, which was 29.5 higher than the previous day. The implied volatity was 61.36, the open interest changed by 36 which increased total open position to 218

On 9 Jan SILVER was trading at 252002.00. The strike last trading price was 8743, which was 28 higher than the previous day. The implied volatity was 53.83, the open interest changed by 19 which increased total open position to 182

On 8 Jan SILVER was trading at 242631.00. The strike last trading price was 13864.5, which was 236.5 higher than the previous day. The implied volatity was 56.68, the open interest changed by -9 which decreased total open position to 158

On 7 Jan SILVER was trading at 251500.00. The strike last trading price was 10300.5, which was -408 lower than the previous day. The implied volatity was 57.08, the open interest changed by 10 which increased total open position to 169

On 6 Jan SILVER was trading at 258000.00. The strike last trading price was 8520, which was -61 lower than the previous day. The implied volatity was 58.23, the open interest changed by 7 which increased total open position to 168

On 5 Jan SILVER was trading at 246135.00. The strike last trading price was 13598, which was -7.5 lower than the previous day. The implied volatity was 58.61, the open interest changed by 61 which increased total open position to 146

On 2 Jan SILVER was trading at 236599.00. The strike last trading price was 20098, which was 219 higher than the previous day. The implied volatity was 61.59, the open interest changed by 21 which increased total open position to 90

On 31 Dec SILVER was trading at 235920.00. The strike last trading price was 21533, which was -249 lower than the previous day. The implied volatity was 63.44, the open interest changed by -14 which decreased total open position to 64

On 30 Dec SILVER was trading at 251360.00. The strike last trading price was 15800, which was 17 higher than the previous day. The implied volatity was 68.42, the open interest changed by 18 which increased total open position to 52

On 29 Dec SILVER was trading at 223900.00. The strike last trading price was 29243.5, which was 1258.5 higher than the previous day. The implied volatity was 62.86, the open interest changed by 41 which increased total open position to 41

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