SILVER

Silver

281200 +13185.00 (4.92%)

L: 275044 H: 284094

Back to Option Chain

Historical option data for SILVER
04 Feb 2026 11:13 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 24-FEB-2026 250000 CE
Delta: 0.71 Vega: 231.29 Theta: -707.97 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

4 Feb	281103.00	49975 ₹ 14,99,250	7933 237990.00	127.1	38 1,140	0 0	884 26,520
3 Feb	267000.00	42100 ₹ 12,63,000	58 1740.00	132.91	505 15,150	4 120	884 26,520
2 Feb	232500.00	26185.5 ₹ 7,85,565	-1230 -36900.00	144.93	1,531 45,930	303 9,090	879 26,370
1 Feb	265652.00	46799.5 ₹ 14,03,985	-71533.5 -2146005.00	148.24	696 20,880	553 16,590	576 17,280
30 Jan	291922.00	118999 ₹ 35,69,970	666 19980.00	-	3 90	-3 -90	22 660
29 Jan	401302.00	122733 ₹ 36,81,990	-18383 -551490.00	-	2 60	-1 -30	25 750
28 Jan	386530.00	138237.5 ₹ 41,47,125	15505 465150.00	30	5 150	1 30	26 780
27 Jan	355800.00	109000 ₹ 32,70,000	-222.5 -6675.00	25.41	18 540	1 30	25 750
23 Jan	334600.00	87999 ₹ 26,39,970	0 0.00	-	1 30	-2 -60	15 450
22 Jan	326500.00	82998 ₹ 24,89,940	1221.5 36645.00	50.82	2 60	-2 -60	15 450
21 Jan	316501.00	83001 ₹ 24,90,030	-3147 -94410.00	70.29	5 150	-1 -30	17 510
20 Jan	323200.00	76733 ₹ 23,01,990	1788 53640.00	69.66	5 150	-1 -30	19 570
19 Jan	310151.00	59800 ₹ 17,94,000	327.5 9825.00	13.58	5 150	2 60	20 600
16 Jan	287701.00	46486 ₹ 13,94,580	-792.5 -23775.00	65.24	3 90	1 30	0 0
15 Jan	292601.00	48462.5 ₹ 14,53,875	693 20790.00	57.23	2 60	1 30	18 540
14 Jan	289000.00	44399 ₹ 13,31,970	457.5 13725.00	52.2	4 120	-1 -30	17 510
13 Jan	274310.00	34584 ₹ 10,37,520	-932.5 -27975.00	56.74	17 510	-2 -60	17 510
12 Jan	268153.00	32500 ₹ 9,75,000	368.5 11055.00	62.72	12 360	3 90	18 540
9 Jan	252002.00	23017 ₹ 6,90,510	1730.5 51915.00	61.86	8 240	3 90	15 450
8 Jan	242631.00	15500 ₹ 4,65,000	-3311 -99330.00	53.72	16 480	11 330	11 330
7 Jan	251500.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	258000.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	246135.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	236599.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	235920.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Silver - strike price 250000 expiring on 24FEB2026

Delta for 250000 CE is 0.71

Historical price for 250000 CE is as follows

On 4 Feb SILVER was trading at 281103.00. The strike last trading price was 49975, which was 7933 higher than the previous day. The implied volatity was 127.1, the open interest changed by 0 which decreased total open position to 884

On 3 Feb SILVER was trading at 267000.00. The strike last trading price was 42100, which was 58 higher than the previous day. The implied volatity was 132.91, the open interest changed by 4 which increased total open position to 884

On 2 Feb SILVER was trading at 232500.00. The strike last trading price was 26185.5, which was -1230 lower than the previous day. The implied volatity was 144.93, the open interest changed by 303 which increased total open position to 879

On 1 Feb SILVER was trading at 265652.00. The strike last trading price was 46799.5, which was -71533.5 lower than the previous day. The implied volatity was 148.24, the open interest changed by 553 which increased total open position to 576

On 30 Jan SILVER was trading at 291922.00. The strike last trading price was 118999, which was 666 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 22

On 29 Jan SILVER was trading at 401302.00. The strike last trading price was 122733, which was -18383 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 25

On 28 Jan SILVER was trading at 386530.00. The strike last trading price was 138237.5, which was 15505 higher than the previous day. The implied volatity was 30, the open interest changed by 1 which increased total open position to 26

On 27 Jan SILVER was trading at 355800.00. The strike last trading price was 109000, which was -222.5 lower than the previous day. The implied volatity was 25.41, the open interest changed by 1 which increased total open position to 25

On 23 Jan SILVER was trading at 334600.00. The strike last trading price was 87999, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 15

On 22 Jan SILVER was trading at 326500.00. The strike last trading price was 82998, which was 1221.5 higher than the previous day. The implied volatity was 50.82, the open interest changed by -2 which decreased total open position to 15

On 21 Jan SILVER was trading at 316501.00. The strike last trading price was 83001, which was -3147 lower than the previous day. The implied volatity was 70.29, the open interest changed by -1 which decreased total open position to 17

On 20 Jan SILVER was trading at 323200.00. The strike last trading price was 76733, which was 1788 higher than the previous day. The implied volatity was 69.66, the open interest changed by -1 which decreased total open position to 19

On 19 Jan SILVER was trading at 310151.00. The strike last trading price was 59800, which was 327.5 higher than the previous day. The implied volatity was 13.58, the open interest changed by 2 which increased total open position to 20

On 16 Jan SILVER was trading at 287701.00. The strike last trading price was 46486, which was -792.5 lower than the previous day. The implied volatity was 65.24, the open interest changed by 1 which increased total open position to 0

On 15 Jan SILVER was trading at 292601.00. The strike last trading price was 48462.5, which was 693 higher than the previous day. The implied volatity was 57.23, the open interest changed by 1 which increased total open position to 18

On 14 Jan SILVER was trading at 289000.00. The strike last trading price was 44399, which was 457.5 higher than the previous day. The implied volatity was 52.2, the open interest changed by -1 which decreased total open position to 17

On 13 Jan SILVER was trading at 274310.00. The strike last trading price was 34584, which was -932.5 lower than the previous day. The implied volatity was 56.74, the open interest changed by -2 which decreased total open position to 17

On 12 Jan SILVER was trading at 268153.00. The strike last trading price was 32500, which was 368.5 higher than the previous day. The implied volatity was 62.72, the open interest changed by 3 which increased total open position to 18

On 9 Jan SILVER was trading at 252002.00. The strike last trading price was 23017, which was 1730.5 higher than the previous day. The implied volatity was 61.86, the open interest changed by 3 which increased total open position to 15

On 8 Jan SILVER was trading at 242631.00. The strike last trading price was 15500, which was -3311 lower than the previous day. The implied volatity was 53.72, the open interest changed by 11 which increased total open position to 11

On 7 Jan SILVER was trading at 251500.00. 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 6 Jan SILVER was trading at 258000.00. 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 Jan SILVER was trading at 246135.00. 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 Jan SILVER was trading at 236599.00. 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 Dec SILVER was trading at 235920.00. 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 24FEB2026 250000 PE
Delta: -0.29 Vega: 230.77 Theta: -694.29 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	281103.00	18242.5 ₹ 5,47,275	-5007.5 -150225.00	124.93	71 2,130	-3 -90	553 16,590
3 Feb	267000.00	23499.5 ₹ 7,04,985	249.5 7485.00	126.25	708 21,240	26 780	556 16,680
2 Feb	232500.00	41278 ₹ 12,38,340	436 13080.00	134.4	840 25,200	96 2,880	529 15,870
1 Feb	265652.00	30000 ₹ 9,00,000	16593 497790.00	143.71	794 23,820	284 8,520	433 12,990
30 Jan	291922.00	15449.5 ₹ 4,63,485	2042.5 61275.00	113.8	890 26,700	17 510	152 4,560
29 Jan	401302.00	1320 ₹ 39,600	-38 -1140.00	-	257 7,710	13 390	135 4,050
28 Jan	386530.00	1601 ₹ 48,030	-74.5 -2235.00	-	412 12,360	47 1,410	122 3,660
27 Jan	355800.00	2700 ₹ 81,000	194 5820.00	-	108 3,240	8 240	75 2,250
23 Jan	334600.00	3025 ₹ 90,750	-1 -30.00	73.15	30 900	-1 -30	42 1,260
22 Jan	326500.00	3333 ₹ 99,990	-915.5 -27465.00	72.4	8 240	-1 -30	39 1,170
21 Jan	316501.00	4280 ₹ 1,28,400	477 14310.00	70.85	22 660	1 30	37 1,110
20 Jan	323200.00	4000 ₹ 1,20,000	36.5 1095.00	71.59	24 720	8 240	31 930
19 Jan	310151.00	5525 ₹ 1,65,750	-968.5 -29055.00	70.95	14 420	8 240	23 690
16 Jan	287701.00	8222 ₹ 2,46,660	-261.5 -7845.00	63.22	14 420	5 150	15 450
15 Jan	292601.00	8500 ₹ 2,55,000	181 5430.00	67.15	6 180	3 90	13 390
14 Jan	289000.00	8958 ₹ 2,68,740	578.5 17355.00	65.23	11 330	1 30	15 450
13 Jan	274310.00	10500 ₹ 3,15,000	-768 -23040.00	57.45	15 450	12 360	13 390
12 Jan	268153.00	11990 ₹ 3,59,700	0 0.00	55.64	1 30	0 0	0 0
9 Jan	252002.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Jan	242631.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	251500.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	258000.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	246135.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	236599.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	235920.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Silver - strike price 250000 expiring on 24FEB2026

Delta for 250000 PE is -0.29

Historical price for 250000 PE is as follows

On 4 Feb SILVER was trading at 281103.00. The strike last trading price was 18242.5, which was -5007.5 lower than the previous day. The implied volatity was 124.93, the open interest changed by -3 which decreased total open position to 553

On 3 Feb SILVER was trading at 267000.00. The strike last trading price was 23499.5, which was 249.5 higher than the previous day. The implied volatity was 126.25, the open interest changed by 26 which increased total open position to 556

On 2 Feb SILVER was trading at 232500.00. The strike last trading price was 41278, which was 436 higher than the previous day. The implied volatity was 134.4, the open interest changed by 96 which increased total open position to 529

On 1 Feb SILVER was trading at 265652.00. The strike last trading price was 30000, which was 16593 higher than the previous day. The implied volatity was 143.71, the open interest changed by 284 which increased total open position to 433

On 30 Jan SILVER was trading at 291922.00. The strike last trading price was 15449.5, which was 2042.5 higher than the previous day. The implied volatity was 113.8, the open interest changed by 17 which increased total open position to 152

On 29 Jan SILVER was trading at 401302.00. The strike last trading price was 1320, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 135

On 28 Jan SILVER was trading at 386530.00. The strike last trading price was 1601, which was -74.5 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 122

On 27 Jan SILVER was trading at 355800.00. The strike last trading price was 2700, which was 194 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 75

On 23 Jan SILVER was trading at 334600.00. The strike last trading price was 3025, which was -1 lower than the previous day. The implied volatity was 73.15, the open interest changed by -1 which decreased total open position to 42

On 22 Jan SILVER was trading at 326500.00. The strike last trading price was 3333, which was -915.5 lower than the previous day. The implied volatity was 72.4, the open interest changed by -1 which decreased total open position to 39

On 21 Jan SILVER was trading at 316501.00. The strike last trading price was 4280, which was 477 higher than the previous day. The implied volatity was 70.85, the open interest changed by 1 which increased total open position to 37

On 20 Jan SILVER was trading at 323200.00. The strike last trading price was 4000, which was 36.5 higher than the previous day. The implied volatity was 71.59, the open interest changed by 8 which increased total open position to 31

On 19 Jan SILVER was trading at 310151.00. The strike last trading price was 5525, which was -968.5 lower than the previous day. The implied volatity was 70.95, the open interest changed by 8 which increased total open position to 23

On 16 Jan SILVER was trading at 287701.00. The strike last trading price was 8222, which was -261.5 lower than the previous day. The implied volatity was 63.22, the open interest changed by 5 which increased total open position to 15

On 15 Jan SILVER was trading at 292601.00. The strike last trading price was 8500, which was 181 higher than the previous day. The implied volatity was 67.15, the open interest changed by 3 which increased total open position to 13

On 14 Jan SILVER was trading at 289000.00. The strike last trading price was 8958, which was 578.5 higher than the previous day. The implied volatity was 65.23, the open interest changed by 1 which increased total open position to 15

On 13 Jan SILVER was trading at 274310.00. The strike last trading price was 10500, which was -768 lower than the previous day. The implied volatity was 57.45, the open interest changed by 12 which increased total open position to 13

On 12 Jan SILVER was trading at 268153.00. The strike last trading price was 11990, which was 0 lower than the previous day. The implied volatity was 55.64, the open interest changed by 0 which decreased total open position to 0

On 9 Jan SILVER was trading at 252002.00. 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 8 Jan SILVER was trading at 242631.00. 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

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