SILVER
Silver
Historical option data for SILVER
25 Feb 2026 02:27 PM IST
| SILVER 26-MAR-2026 250000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 267.12
Theta: -365.58
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 267822.00 | 41136.5 | 2925.5 | 81.1 | 127 | -10 | 244 | |||||||||
| 24 Feb | 260000.00 | 37800 | -411 | 85.68 | 140 | 43 | 254 | |||||||||
| 23 Feb | 265350.00 | 40777 | 332.5 | 86.04 | 231 | 141 | 211 | |||||||||
| 20 Feb | 252042.00 | 28671 | 344 | 73.56 | 146 | 42 | 70 | |||||||||
| 19 Feb | 241400.00 | 20375 | -229.5 | 68.39 | 42 | 17 | 28 | |||||||||
| 18 Feb | 242520.00 | 22574.5 | 2534 | 71.86 | 6 | 3 | 11 | |||||||||
| 17 Feb | 230204.00 | 18223 | -888.5 | 78.45 | 2 | 2 | 8 | |||||||||
| 16 Feb | 240201.00 | 25268 | 223.5 | 83.23 | 6 | 5 | 6 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 244999.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 237136.00 | 12915 | 0 | - | 1 | 0 | 1 | |||||||||
| 11 Feb | 262701.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 252300.00 | 12915 | 0 | - | 1 | 0 | 1 | |||||||||
| 9 Feb | 262745.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 249499.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 246452.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 270549.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 267000.00 | 12915 | 0 | - | 1 | 0 | 1 | |||||||||
| 2 Feb | 232500.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 265652.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 291922.00 | 12915 | 0 | - | 1 | 0 | 0 | |||||||||
| 29 Jan | 401302.00 | 12915 | 0 | - | 1 | 0 | 1 | |||||||||
| 28 Jan | 386530.00 | 12915 | 0 | - | 1 | 0 | 1 | |||||||||
| 27 Jan | 355800.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 23 Jan | 334600.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 22 Jan | 326500.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 316501.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 20 Jan | 323200.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 310151.00 | 12915 | 0 | - | 1 | 0 | 0 | |||||||||
| 16 Jan | 287701.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Jan | 292601.00 | 12915 | 0 | - | 1 | 0 | 1 | |||||||||
| 14 Jan | 289000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 274310.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 268153.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 252002.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 242631.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 251500.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 6 Jan | 258000.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 5 Jan | 246135.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 2 Jan | 236599.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 31 Dec | 235920.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 30 Dec | 251360.00 | 12915 | 0 | 20.85 | 1 | 1 | 1 | |||||||||
| 29 Dec | 223900.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver - strike price 250000 expiring on 26MAR2026
Delta for 250000 CE is 0.72
Historical price for 250000 CE is as follows
On 25 Feb SILVER was trading at 267822.00. The strike last trading price was 41136.5, which was 2925.5 higher than the previous day. The implied volatity was 81.1, the open interest changed by -10 which decreased total open position to 244
On 24 Feb SILVER was trading at 260000.00. The strike last trading price was 37800, which was -411 lower than the previous day. The implied volatity was 85.68, the open interest changed by 43 which increased total open position to 254
On 23 Feb SILVER was trading at 265350.00. The strike last trading price was 40777, which was 332.5 higher than the previous day. The implied volatity was 86.04, the open interest changed by 141 which increased total open position to 211
On 20 Feb SILVER was trading at 252042.00. The strike last trading price was 28671, which was 344 higher than the previous day. The implied volatity was 73.56, the open interest changed by 42 which increased total open position to 70
On 19 Feb SILVER was trading at 241400.00. The strike last trading price was 20375, which was -229.5 lower than the previous day. The implied volatity was 68.39, the open interest changed by 17 which increased total open position to 28
On 18 Feb SILVER was trading at 242520.00. The strike last trading price was 22574.5, which was 2534 higher than the previous day. The implied volatity was 71.86, the open interest changed by 3 which increased total open position to 11
On 17 Feb SILVER was trading at 230204.00. The strike last trading price was 18223, which was -888.5 lower than the previous day. The implied volatity was 78.45, the open interest changed by 2 which increased total open position to 8
On 16 Feb SILVER was trading at 240201.00. The strike last trading price was 25268, which was 223.5 higher than the previous day. The implied volatity was 83.23, the open interest changed by 5 which increased total open position to 6
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 1
On 12 Feb SILVER was trading at 237136.00. The strike last trading price was 12915, 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 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 1
On 10 Feb SILVER was trading at 252300.00. The strike last trading price was 12915, 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 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 1
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 1
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 1
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 1
On 3 Feb SILVER was trading at 267000.00. The strike last trading price was 12915, 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 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 1
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 1
On 30 Jan SILVER was trading at 291922.00. The strike last trading price was 12915, 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 29 Jan SILVER was trading at 401302.00. The strike last trading price was 12915, 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 28 Jan SILVER was trading at 386530.00. The strike last trading price was 12915, 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 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 1
On 23 Jan SILVER was trading at 334600.00. 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 Jan SILVER was trading at 326500.00. 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 Jan SILVER was trading at 316501.00. 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 20 Jan SILVER was trading at 323200.00. 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 Jan SILVER was trading at 310151.00. The strike last trading price was 12915, 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 Jan SILVER was trading at 287701.00. 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 Jan SILVER was trading at 292601.00. The strike last trading price was 12915, 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 14 Jan SILVER was trading at 289000.00. 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 Jan SILVER was trading at 274310.00. 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 Jan SILVER was trading at 268153.00. 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 Jan SILVER was trading at 252002.00. 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 Jan SILVER was trading at 242631.00. 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 Jan SILVER was trading at 251500.00. 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 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 1
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 1
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 1
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 1
On 30 Dec SILVER was trading at 251360.00. The strike last trading price was 12915, which was 0 lower than the previous day. The implied volatity was 20.85, the open interest changed by 1 which increased total open position to 1
On 29 Dec SILVER was trading at 223900.00. 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 26MAR2026 250000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 267.25
Theta: -366.66
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 267822.00 | 12699.5 | -3160.5 | 81.29 | 131 | 4 | 119 |
| 24 Feb | 260000.00 | 15471 | -389 | 83.01 | 284 | 52 | 115 |
| 23 Feb | 265350.00 | 14905.5 | 103 | 83.66 | 104 | 48 | 63 |
| 20 Feb | 252042.00 | 19066 | -54 | 77.3 | 9 | 4 | 15 |
| 19 Feb | 241400.00 | 20100 | -3732 | 62.79 | 7 | 4 | 11 |
| 18 Feb | 242520.00 | 30000 | 0 | - | 1 | 1 | 7 |
| 17 Feb | 230204.00 | 30000 | 0 | - | 1 | 1 | 7 |
| 16 Feb | 240201.00 | 30000 | 0 | - | 1 | 1 | 7 |
| 13 Feb | 244999.00 | - | - | - | 0 | 0 | 7 |
| 12 Feb | 237136.00 | 30000 | 0 | - | 1 | 1 | 7 |
| 11 Feb | 262701.00 | - | - | - | 0 | 0 | 7 |
| 10 Feb | 252300.00 | 30000 | 0 | 98.91 | 1 | 1 | 7 |
| 9 Feb | 262745.00 | - | - | - | 0 | 0 | 6 |
| 6 Feb | 249499.00 | - | - | - | 0 | 0 | 6 |
| 5 Feb | 246452.00 | - | - | - | 0 | 0 | 6 |
| 4 Feb | 270549.00 | - | - | - | 0 | 0 | 6 |
| 3 Feb | 267000.00 | 8735 | 1633.5 | - | 2 | 0 | 6 |
| 2 Feb | 232500.00 | - | - | - | 0 | 0 | 6 |
| 1 Feb | 265652.00 | - | - | - | 0 | 0 | 6 |
| 30 Jan | 291922.00 | 8735 | 1633.5 | 68.29 | 2 | 2 | 6 |
| 29 Jan | 401302.00 | 2000 | -0.5 | - | 3 | 1 | 4 |
| 28 Jan | 386530.00 | 5823 | 411.5 | - | 2 | 0 | 3 |
| 27 Jan | 355800.00 | - | - | - | 0 | 0 | 3 |
| 23 Jan | 334600.00 | - | - | - | 0 | 0 | 2 |
| 22 Jan | 326500.00 | - | - | - | 0 | 0 | 2 |
| 21 Jan | 316501.00 | - | - | - | 0 | 0 | 2 |
| 20 Jan | 323200.00 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 310151.00 | 9990 | 0 | 70.22 | 1 | 1 | 2 |
| 16 Jan | 287701.00 | - | - | - | 0 | 0 | 0 |
| 15 Jan | 292601.00 | 20000 | 0 | - | 1 | 0 | 1 |
| 14 Jan | 289000.00 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 274310.00 | - | - | - | 0 | 0 | 0 |
| 12 Jan | 268153.00 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 252002.00 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 242631.00 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 251500.00 | - | - | - | 0 | 0 | 1 |
| 6 Jan | 258000.00 | - | - | - | 0 | 0 | 1 |
| 5 Jan | 246135.00 | - | - | - | 0 | 0 | 1 |
| 2 Jan | 236599.00 | - | - | - | 0 | 0 | 1 |
| 31 Dec | 235920.00 | - | - | - | 0 | 0 | 1 |
| 30 Dec | 251360.00 | 20000 | 0 | 45.89 | 1 | 0 | 0 |
| 29 Dec | 223900.00 | - | - | - | 0 | 0 | 0 |
For Silver - strike price 250000 expiring on 26MAR2026
Delta for 250000 PE is -0.28
Historical price for 250000 PE is as follows
On 25 Feb SILVER was trading at 267822.00. The strike last trading price was 12699.5, which was -3160.5 lower than the previous day. The implied volatity was 81.29, the open interest changed by 4 which increased total open position to 119
On 24 Feb SILVER was trading at 260000.00. The strike last trading price was 15471, which was -389 lower than the previous day. The implied volatity was 83.01, the open interest changed by 52 which increased total open position to 115
On 23 Feb SILVER was trading at 265350.00. The strike last trading price was 14905.5, which was 103 higher than the previous day. The implied volatity was 83.66, the open interest changed by 48 which increased total open position to 63
On 20 Feb SILVER was trading at 252042.00. The strike last trading price was 19066, which was -54 lower than the previous day. The implied volatity was 77.3, the open interest changed by 4 which increased total open position to 15
On 19 Feb SILVER was trading at 241400.00. The strike last trading price was 20100, which was -3732 lower than the previous day. The implied volatity was 62.79, the open interest changed by 4 which increased total open position to 11
On 18 Feb SILVER was trading at 242520.00. The strike last trading price was 30000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 17 Feb SILVER was trading at 230204.00. The strike last trading price was 30000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 16 Feb SILVER was trading at 240201.00. The strike last trading price was 30000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
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 7
On 12 Feb SILVER was trading at 237136.00. The strike last trading price was 30000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
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 7
On 10 Feb SILVER was trading at 252300.00. The strike last trading price was 30000, which was 0 lower than the previous day. The implied volatity was 98.91, the open interest changed by 1 which increased total open position to 7
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 6
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 6
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 6
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 6
On 3 Feb SILVER was trading at 267000.00. The strike last trading price was 8735, which was 1633.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
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 6
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 6
On 30 Jan SILVER was trading at 291922.00. The strike last trading price was 8735, which was 1633.5 higher than the previous day. The implied volatity was 68.29, the open interest changed by 2 which increased total open position to 6
On 29 Jan SILVER was trading at 401302.00. The strike last trading price was 2000, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 28 Jan SILVER was trading at 386530.00. The strike last trading price was 5823, which was 411.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
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 3
On 23 Jan SILVER was trading at 334600.00. 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 2
On 22 Jan SILVER was trading at 326500.00. 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 2
On 21 Jan SILVER was trading at 316501.00. 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 2
On 20 Jan SILVER was trading at 323200.00. 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 Jan SILVER was trading at 310151.00. The strike last trading price was 9990, which was 0 lower than the previous day. The implied volatity was 70.22, the open interest changed by 1 which increased total open position to 2
On 16 Jan SILVER was trading at 287701.00. 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 Jan SILVER was trading at 292601.00. The strike last trading price was 20000, 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 14 Jan SILVER was trading at 289000.00. 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 Jan SILVER was trading at 274310.00. 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 Jan SILVER was trading at 268153.00. 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 Jan SILVER was trading at 252002.00. 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 Jan SILVER was trading at 242631.00. 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 Jan SILVER was trading at 251500.00. 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 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 1
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 1
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 1
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 1
On 30 Dec SILVER was trading at 251360.00. The strike last trading price was 20000, which was 0 lower than the previous day. The implied volatity was 45.89, the open interest changed by 0 which decreased total open position to 0
On 29 Dec SILVER was trading at 223900.00. 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
