Historical option data for SILVER
22 Jun 2026 03:15 PM IST
| SILVER 28-Jul-2026 (36d) 250000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 303.13
Theta: -160.88
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 237759.00 | 8989 | 1565.5 (21.09%) | 38.84 | 52 | 4 | 55 | |||||||||
| 19 Jun | 232736.00 | 7476.5 | 53 (0.71%) | 38.47 | 151 | 13 | 51 | |||||||||
| 18 Jun | 237620.00 | 9850 | -246 (-2.44%) | 39.34 | 69 | 27 | 38 | |||||||||
| 17 Jun | 252046.00 | 15600 | -572 (-3.54%) | 32.35 | 3 | 1 | 11 | |||||||||
| 15 Jun | 251500.00 | 16150 | 100.5 (0.63%) | 35.47 | 3 | 2 | 10 | |||||||||
| 12 Jun | 246604.00 | 13585 | 1269 (10.30%) | 35.6 | 7 | 2 | 8 | |||||||||
| 11 Jun | 240500.00 | 9750 | 166.5 (1.74%) | 32.89 | 3 | 2 | 6 | |||||||||
| 10 Jun | 236300.00 | 10531 | -39.5 (-0.37%) | 40.97 | 4 | 2 | 3 | |||||||||
| 9 Jun | 238100.00 | 15000 | 0 (0.00%) | 49.18 | 1 | 1 | 1 | |||||||||
| 8 Jun | 246500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 248201.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 264680.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 262900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 266522.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 266537.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 May | 267000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 May | 269630.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 265950.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 May | 270270.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 May | 276400.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 May | 271600.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 May | 274919.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 May | 270407.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 May | 276600.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 May | 271226.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 May | 291250.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 300500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 May | 279130.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 278274.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 261999.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 May | 259738.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 253800.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 238900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 239095.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 247500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 23973.25 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver - strike price 250000 expiring on 28JUL2026
Delta for 250000 CE is 0.44
Historical price for 250000 CE is as follows
On 22 Jun SILVER was trading at 237759.00. The strike last trading price was 8989, which was 1565.5 higher than the previous day. The implied volatity was 38.84, the open interest changed by 4 which increased total open position to 55
On 19 Jun SILVER was trading at 232736.00. The strike last trading price was 7476.5, which was 53 higher than the previous day. The implied volatity was 38.47, the open interest changed by 13 which increased total open position to 51
On 18 Jun SILVER was trading at 237620.00. The strike last trading price was 9850, which was -246 lower than the previous day. The implied volatity was 39.34, the open interest changed by 27 which increased total open position to 38
On 17 Jun SILVER was trading at 252046.00. The strike last trading price was 15600, which was -572 lower than the previous day. The implied volatity was 32.35, the open interest changed by 1 which increased total open position to 11
On 15 Jun SILVER was trading at 251500.00. The strike last trading price was 16150, which was 100.5 higher than the previous day. The implied volatity was 35.47, the open interest changed by 2 which increased total open position to 10
On 12 Jun SILVER was trading at 246604.00. The strike last trading price was 13585, which was 1269 higher than the previous day. The implied volatity was 35.6, the open interest changed by 2 which increased total open position to 8
On 11 Jun SILVER was trading at 240500.00. The strike last trading price was 9750, which was 166.5 higher than the previous day. The implied volatity was 32.89, the open interest changed by 2 which increased total open position to 6
On 10 Jun SILVER was trading at 236300.00. The strike last trading price was 10531, which was -39.5 lower than the previous day. The implied volatity was 40.97, the open interest changed by 2 which increased total open position to 3
On 9 Jun SILVER was trading at 238100.00. The strike last trading price was 15000, which was 0 lower than the previous day. The implied volatity was 49.18, the open interest changed by 1 which increased total open position to 1
On 8 Jun SILVER was trading at 246500.00. 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 5 Jun SILVER was trading at 248201.00. 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 Jun SILVER was trading at 264680.00. 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 Jun SILVER was trading at 262900.00. 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 Jun SILVER was trading at 266522.00. 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 Jun SILVER was trading at 266537.00. 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 29 May SILVER was trading at 267000.00. 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 28 May SILVER was trading at 269630.00. 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 27 May SILVER was trading at 265950.00. 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 May SILVER was trading at 270270.00. 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 May SILVER was trading at 276400.00. 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 22 May SILVER was trading at 271600.00. 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 21 May SILVER was trading at 274919.00. 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 May SILVER was trading at 270407.00. 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 May SILVER was trading at 276600.00. 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 May SILVER was trading at 271226.00. 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 14 May SILVER was trading at 291250.00. 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 May SILVER was trading at 300500.00. 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 May SILVER was trading at 279130.00. 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 May SILVER was trading at 278274.00. 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 May SILVER was trading at 261999.00. 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 May SILVER was trading at 259738.00. 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 May SILVER was trading at 253800.00. 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 May SILVER was trading at 238900.00. 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 May SILVER was trading at 239095.00. 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 1 May SILVER was trading at 247500.00. 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 Apr SILVER was trading at 23973.25. 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 28-Jul-2026 (36d) 250000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 302.57
Theta: -154.61
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 237759.00 | 15363.5 | -3326 (-17.80%) | 37.4 | 31 | 17 | 36 |
| 19 Jun | 232736.00 | 18424.5 | -265 (-1.42%) | 37.49 | 55 | 8 | 19 |
| 18 Jun | 237620.00 | 16396.5 | -289 (-1.73%) | 39.43 | 44 | 11 | 11 |
| 17 Jun | 252046.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 Jun | 251500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Jun | 246604.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Jun | 240500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Jun | 236300.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Jun | 238100.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Jun | 246500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Jun | 248201.00 | - | - | - | 0 | 0 | 0 |
| 4 Jun | 264680.00 | - | - | - | 0 | 0 | 0 |
| 3 Jun | 262900.00 | - | - | - | 0 | 0 | 0 |
| 2 Jun | 266522.00 | 4500 | -892 (-16.54%) | 36.74 | 12 | -1.167 | 0 |
| 1 Jun | 266537.00 | - | - | - | 0 | 0 | 0 |
| 29 May | 267000.00 | - | - | - | 0 | 0 | 0 |
| 28 May | 269630.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 265950.00 | - | - | - | 0 | 0 | 0 |
| 26 May | 270270.00 | - | - | - | 0 | 0 | 0 |
| 25 May | 276400.00 | - | - | - | 0 | 0 | 0 |
| 22 May | 271600.00 | - | - | - | 0 | 0 | 0 |
| 21 May | 274919.00 | - | - | - | 0 | 0 | 0 |
| 19 May | 270407.00 | - | - | - | 0 | 0 | 0 |
| 18 May | 276600.00 | - | - | - | 0 | 0 | 0 |
| 15 May | 271226.00 | - | - | - | 0 | 0 | 0 |
| 14 May | 291250.00 | - | - | - | 0 | 0 | 0 |
| 13 May | 300500.00 | - | - | - | 0 | 0 | 0 |
| 12 May | 279130.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 278274.00 | - | - | - | 0 | 0 | 0 |
| 8 May | 261999.00 | - | - | - | 0 | 0 | 0 |
| 7 May | 259738.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 253800.00 | - | - | - | 0 | 0 | 0 |
| 5 May | 238900.00 | - | - | - | 0 | 0 | 0 |
| 4 May | 239095.00 | - | - | - | 0 | 0 | 0 |
| 1 May | 247500.00 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 23973.25 | - | - | - | 0 | 0 | 0 |
For Silver - strike price 250000 expiring on 28JUL2026
Delta for 250000 PE is -0.57
Historical price for 250000 PE is as follows
On 22 Jun SILVER was trading at 237759.00. The strike last trading price was 15363.5, which was -3326 lower than the previous day. The implied volatity was 37.4, the open interest changed by 17 which increased total open position to 36
On 19 Jun SILVER was trading at 232736.00. The strike last trading price was 18424.5, which was -265 lower than the previous day. The implied volatity was 37.49, the open interest changed by 8 which increased total open position to 19
On 18 Jun SILVER was trading at 237620.00. The strike last trading price was 16396.5, which was -289 lower than the previous day. The implied volatity was 39.43, the open interest changed by 11 which increased total open position to 11
On 17 Jun SILVER was trading at 252046.00. 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 Jun 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 12 Jun SILVER was trading at 246604.00. 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 11 Jun SILVER was trading at 240500.00. 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 10 Jun SILVER was trading at 236300.00. 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 9 Jun SILVER was trading at 238100.00. 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 Jun SILVER was trading at 246500.00. 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 5 Jun SILVER was trading at 248201.00. 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 Jun SILVER was trading at 264680.00. 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 Jun SILVER was trading at 262900.00. 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 Jun SILVER was trading at 266522.00. The strike last trading price was 4500, which was -892 lower than the previous day. The implied volatity was 36.74, the open interest changed by -7 which decreased total open position to 0
On 1 Jun SILVER was trading at 266537.00. 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 29 May SILVER was trading at 267000.00. 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 28 May SILVER was trading at 269630.00. 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 27 May SILVER was trading at 265950.00. 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 May SILVER was trading at 270270.00. 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 May SILVER was trading at 276400.00. 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 22 May SILVER was trading at 271600.00. 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 21 May SILVER was trading at 274919.00. 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 May SILVER was trading at 270407.00. 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 May SILVER was trading at 276600.00. 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 May SILVER was trading at 271226.00. 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 14 May SILVER was trading at 291250.00. 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 May SILVER was trading at 300500.00. 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 May SILVER was trading at 279130.00. 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 May SILVER was trading at 278274.00. 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 May SILVER was trading at 261999.00. 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 May SILVER was trading at 259738.00. 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 May SILVER was trading at 253800.00. 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 May SILVER was trading at 238900.00. 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 May SILVER was trading at 239095.00. 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 1 May SILVER was trading at 247500.00. 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 Apr SILVER was trading at 23973.25. 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
