SILVER

Silver

289000 +989.00 (0.34%)

L: 280555 H: 291406

Back to Option Chain

Historical option data for SILVER
14 Jan 2026 11:58 PM 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 250000 CE
Delta: 0.87 Vega: 114.17 Theta: -305.31 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	289000.00	41601 ₹ 12,48,030	808.5 24255.00	70.76	337 10,110	-68 -2,040	322 9,660

13 Jan	274310.00	28350 ₹ 8,50,500	-996 -29880.00	61.33	417 12,510	26 780	486 14,580
12 Jan	268153.00	24000 ₹ 7,20,000	-464 -13920.00	61.4	876 26,280	-176 -5,280	498 14,940
9 Jan	252002.00	13025.5 ₹ 3,90,765	-839 -25170.00	53.64	852 25,560	-197 -5,910	674 20,220
8 Jan	242631.00	9682.5 ₹ 2,90,475	-583.5 -17505.00	57.85	3,108 93,240	421 12,630	865 25,950
7 Jan	251500.00	14250 ₹ 4,27,500	-11 -330.00	57.31	1,932 57,960	176 5,280	437 13,110
6 Jan	258000.00	18968 ₹ 5,69,040	-728.5 -21855.00	59.88	1,730 51,900	129 3,870	376 11,280
5 Jan	246135.00	12890 ₹ 3,86,700	19.5 585.00	60.42	783 23,490	76 2,280	232 6,960
2 Jan	236599.00	10114 ₹ 3,03,420	178 5340.00	62.49	744 22,320	85 2,550	161 4,830
31 Dec	235920.00	11142.5 ₹ 3,34,275	-15 -450.00	65.37	113 3,390	31 930	31 930

For Silver - strike price 250000 expiring on 27JAN2026

Delta for 250000 CE is 0.87

Historical price for 250000 CE is as follows

On 14 Jan SILVER was trading at 289000.00. The strike last trading price was 41601, which was 808.5 higher than the previous day. The implied volatity was 70.76, the open interest changed by -68 which decreased total open position to 322

On 13 Jan SILVER was trading at 274310.00. The strike last trading price was 28350, which was -996 lower than the previous day. The implied volatity was 61.33, the open interest changed by 26 which increased total open position to 486

On 12 Jan SILVER was trading at 268153.00. The strike last trading price was 24000, which was -464 lower than the previous day. The implied volatity was 61.4, the open interest changed by -176 which decreased total open position to 498

On 9 Jan SILVER was trading at 252002.00. The strike last trading price was 13025.5, which was -839 lower than the previous day. The implied volatity was 53.64, the open interest changed by -197 which decreased total open position to 674

On 8 Jan SILVER was trading at 242631.00. The strike last trading price was 9682.5, which was -583.5 lower than the previous day. The implied volatity was 57.85, the open interest changed by 421 which increased total open position to 865

On 7 Jan SILVER was trading at 251500.00. The strike last trading price was 14250, which was -11 lower than the previous day. The implied volatity was 57.31, the open interest changed by 176 which increased total open position to 437

On 6 Jan SILVER was trading at 258000.00. The strike last trading price was 18968, which was -728.5 lower than the previous day. The implied volatity was 59.88, the open interest changed by 129 which increased total open position to 376

On 5 Jan SILVER was trading at 246135.00. The strike last trading price was 12890, which was 19.5 higher than the previous day. The implied volatity was 60.42, the open interest changed by 76 which increased total open position to 232

On 2 Jan SILVER was trading at 236599.00. The strike last trading price was 10114, which was 178 higher than the previous day. The implied volatity was 62.49, the open interest changed by 85 which increased total open position to 161

On 31 Dec SILVER was trading at 235920.00. The strike last trading price was 11142.5, which was -15 lower than the previous day. The implied volatity was 65.37, the open interest changed by 31 which increased total open position to 31

SILVER 27JAN2026 250000 PE
Delta: -0.14 Vega: 121.02 Theta: -341.33 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	289000.00	3056.5 ₹ 91,695	-181.5 -5445.00	74.63	1,565 46,950	116 3,480	596 17,880
13 Jan	274310.00	4446 ₹ 1,33,380	6.5 195.00	63.95	1,200 36,000	45 1,350	492 14,760
12 Jan	268153.00	5779 ₹ 1,73,370	104 3120.00	61.02	1,703 51,090	84 2,520	415 12,450
9 Jan	252002.00	11068 ₹ 3,32,040	-24.5 -735.00	53.84	307 9,210	29 870	331 9,930
8 Jan	242631.00	17000 ₹ 5,10,000	392.5 11775.00	57.61	775 23,250	28 840	309 9,270
7 Jan	251500.00	13076 ₹ 3,92,280	-352 -10560.00	58.7	1,863 55,890	96 2,880	329 9,870
6 Jan	258000.00	10900 ₹ 3,27,000	72 2160.00	59.6	1,118 33,540	154 4,620	213 6,390
5 Jan	246135.00	16491.5 ₹ 4,94,745	6 180.00	59.33	89 2,670	22 660	25 750
2 Jan	236599.00	20100 ₹ 6,03,000	40.5 1215.00	48.05	3 90	3 90	3 90
31 Dec	235920.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Silver - strike price 250000 expiring on 27JAN2026

Delta for 250000 PE is -0.14

Historical price for 250000 PE is as follows

On 14 Jan SILVER was trading at 289000.00. The strike last trading price was 3056.5, which was -181.5 lower than the previous day. The implied volatity was 74.63, the open interest changed by 116 which increased total open position to 596

On 13 Jan SILVER was trading at 274310.00. The strike last trading price was 4446, which was 6.5 higher than the previous day. The implied volatity was 63.95, the open interest changed by 45 which increased total open position to 492

On 12 Jan SILVER was trading at 268153.00. The strike last trading price was 5779, which was 104 higher than the previous day. The implied volatity was 61.02, the open interest changed by 84 which increased total open position to 415

On 9 Jan SILVER was trading at 252002.00. The strike last trading price was 11068, which was -24.5 lower than the previous day. The implied volatity was 53.84, the open interest changed by 29 which increased total open position to 331

On 8 Jan SILVER was trading at 242631.00. The strike last trading price was 17000, which was 392.5 higher than the previous day. The implied volatity was 57.61, the open interest changed by 28 which increased total open position to 309

On 7 Jan SILVER was trading at 251500.00. The strike last trading price was 13076, which was -352 lower than the previous day. The implied volatity was 58.7, the open interest changed by 96 which increased total open position to 329

On 6 Jan SILVER was trading at 258000.00. The strike last trading price was 10900, which was 72 higher than the previous day. The implied volatity was 59.6, the open interest changed by 154 which increased total open position to 213

On 5 Jan SILVER was trading at 246135.00. The strike last trading price was 16491.5, which was 6 higher than the previous day. The implied volatity was 59.33, the open interest changed by 22 which increased total open position to 25

On 2 Jan SILVER was trading at 236599.00. The strike last trading price was 20100, which was 40.5 higher than the previous day. The implied volatity was 48.05, the open interest changed by 3 which increased total open position to 3

On 31 Dec SILVER was trading at 235920.00. 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