SILVER
Silver
Historical option data for SILVER
24 Apr 2026 11:58 PM IST
| SILVER 26-May-2026 (31d) 250000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 295.7
Theta: -195.54
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 244321.00 | 12558 | -233 | 42.63 | 353 | 36 | 817 | |||||||||
| 23 Apr | 242213.00 | 12589.5 | 349.5 | 45.41 | 410 | 41 | 781 | |||||||||
| 22 Apr | 248690.00 | 16210.5 | -104 | 46.2 | 885 | 707 | 740 | |||||||||
| 21 Apr | 244916.00 | 14050 | -127.5 | 45.04 | 28 | 33 | 33 | |||||||||
| 20 Apr | 252574.00 | 23000 | 2240 | - | 5 | -1 | 14 | |||||||||
| 17 Apr | 258079.00 | 23000 | 2240 | 47.5 | 5 | -1 | 14 | |||||||||
| 16 Apr | 248298.00 | 17050 | 22.5 | 45.17 | 2 | 1 | 15 | |||||||||
| 15 Apr | 251505.00 | 19600 | -225 | 47.23 | 9 | -1 | 14 | |||||||||
| 14 Apr | 252499.00 | 20555 | -472 | 48.74 | 19 | 15 | 15 | |||||||||
| 13 Apr | 240499.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 243300.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 243599.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 239894.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 230779.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 233367.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 232600.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 243123.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 241456.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 229033.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 227750.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Mar | 219200.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 234700.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 224210.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 225423.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 227470.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 231589.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 247700.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 253470.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 256426.00 | - | - | - | 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 | |||||||||
For Silver - strike price 250000 expiring on 26MAY2026
Delta for 250000 CE is 0.52
Historical price for 250000 CE is as follows
On 24 Apr SILVER was trading at 244321.00. The strike last trading price was 12558, which was -233 lower than the previous day. The implied volatity was 42.63, the open interest changed by 36 which increased total open position to 817
On 23 Apr SILVER was trading at 242213.00. The strike last trading price was 12589.5, which was 349.5 higher than the previous day. The implied volatity was 45.41, the open interest changed by 41 which increased total open position to 781
On 22 Apr SILVER was trading at 248690.00. The strike last trading price was 16210.5, which was -104 lower than the previous day. The implied volatity was 46.2, the open interest changed by 707 which increased total open position to 740
On 21 Apr SILVER was trading at 244916.00. The strike last trading price was 14050, which was -127.5 lower than the previous day. The implied volatity was 45.04, the open interest changed by 33 which increased total open position to 33
On 20 Apr SILVER was trading at 252574.00. The strike last trading price was 23000, which was 2240 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14
On 17 Apr SILVER was trading at 258079.00. The strike last trading price was 23000, which was 2240 higher than the previous day. The implied volatity was 47.5, the open interest changed by -1 which decreased total open position to 14
On 16 Apr SILVER was trading at 248298.00. The strike last trading price was 17050, which was 22.5 higher than the previous day. The implied volatity was 45.17, the open interest changed by 1 which increased total open position to 15
On 15 Apr SILVER was trading at 251505.00. The strike last trading price was 19600, which was -225 lower than the previous day. The implied volatity was 47.23, the open interest changed by -1 which decreased total open position to 14
On 14 Apr SILVER was trading at 252499.00. The strike last trading price was 20555, which was -472 lower than the previous day. The implied volatity was 48.74, the open interest changed by 15 which increased total open position to 15
On 13 Apr SILVER was trading at 240499.00. 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 Apr SILVER was trading at 243300.00. 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 Apr SILVER was trading at 243599.00. 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 Apr SILVER was trading at 239894.00. 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 7 Apr SILVER was trading at 230779.00. 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 Apr SILVER was trading at 233367.00. 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 2 Apr SILVER was trading at 232600.00. 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 Apr SILVER was trading at 243123.00. 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 31 Mar SILVER was trading at 241456.00. 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 Mar SILVER was trading at 229033.00. 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 Mar SILVER was trading at 227750.00. 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 Mar SILVER was trading at 219200.00. 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 Mar SILVER was trading at 234700.00. 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 24 Mar SILVER was trading at 224210.00. 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 Mar SILVER was trading at 225423.00. 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 Mar SILVER was trading at 227470.00. 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 Mar SILVER was trading at 231589.00. 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 Mar SILVER was trading at 247700.00. 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 Mar SILVER was trading at 253470.00. 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 Mar SILVER was trading at 256426.00. 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 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
| SILVER 26-May-2026 (31d) 250000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 295.72
Theta: -192.82
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 244321.00 | 12509.5 | -17 | 42.03 | 232 | 46 | 320 |
| 23 Apr | 242213.00 | 14664 | -320.5 | 45.43 | 292 | 89 | 274 |
| 22 Apr | 248690.00 | 12039.5 | -148 | 45.12 | 289 | 146 | 185 |
| 21 Apr | 244916.00 | 13500 | -996 | 43.91 | 74 | 25 | 39 |
| 20 Apr | 252574.00 | 10289.5 | -146 | 43.23 | 18 | 9 | 14 |
| 17 Apr | 258079.00 | 8000 | -99.5 | 39.92 | 8 | 5 | 5 |
| 16 Apr | 248298.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 251505.00 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Apr | 252499.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 240499.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 243300.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 243599.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 239894.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 230779.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 233367.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 232600.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 243123.00 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 241456.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 229033.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 227750.00 | - | - | - | 0 | 0 | 0 |
| 26 Mar | 219200.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 234700.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 224210.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 225423.00 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 227470.00 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 231589.00 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 247700.00 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 253470.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 256426.00 | - | - | - | 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 |
For Silver - strike price 250000 expiring on 26MAY2026
Delta for 250000 PE is -0.48
Historical price for 250000 PE is as follows
On 24 Apr SILVER was trading at 244321.00. The strike last trading price was 12509.5, which was -17 lower than the previous day. The implied volatity was 42.03, the open interest changed by 46 which increased total open position to 320
On 23 Apr SILVER was trading at 242213.00. The strike last trading price was 14664, which was -320.5 lower than the previous day. The implied volatity was 45.43, the open interest changed by 89 which increased total open position to 274
On 22 Apr SILVER was trading at 248690.00. The strike last trading price was 12039.5, which was -148 lower than the previous day. The implied volatity was 45.12, the open interest changed by 146 which increased total open position to 185
On 21 Apr SILVER was trading at 244916.00. The strike last trading price was 13500, which was -996 lower than the previous day. The implied volatity was 43.91, the open interest changed by 25 which increased total open position to 39
On 20 Apr SILVER was trading at 252574.00. The strike last trading price was 10289.5, which was -146 lower than the previous day. The implied volatity was 43.23, the open interest changed by 9 which increased total open position to 14
On 17 Apr SILVER was trading at 258079.00. The strike last trading price was 8000, which was -99.5 lower than the previous day. The implied volatity was 39.92, the open interest changed by 5 which increased total open position to 5
On 16 Apr SILVER was trading at 248298.00. 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 15 Apr SILVER was trading at 251505.00. 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 Apr SILVER was trading at 252499.00. 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 Apr SILVER was trading at 240499.00. 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 Apr SILVER was trading at 243300.00. 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 Apr SILVER was trading at 243599.00. 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 Apr SILVER was trading at 239894.00. 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 7 Apr SILVER was trading at 230779.00. 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 Apr SILVER was trading at 233367.00. 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 2 Apr SILVER was trading at 232600.00. 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 Apr SILVER was trading at 243123.00. 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 31 Mar SILVER was trading at 241456.00. 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 Mar SILVER was trading at 229033.00. 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 Mar SILVER was trading at 227750.00. 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 Mar SILVER was trading at 219200.00. 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 Mar SILVER was trading at 234700.00. 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 24 Mar SILVER was trading at 224210.00. 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 Mar SILVER was trading at 225423.00. 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 Mar SILVER was trading at 227470.00. 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 Mar SILVER was trading at 231589.00. 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 Mar SILVER was trading at 247700.00. 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 Mar SILVER was trading at 253470.00. 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 Mar SILVER was trading at 256426.00. 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 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
