SILVER
Silver
Historical option data for SILVER
02 Mar 2026 11:58 PM IST
| SILVER 26-MAR-2026 260000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 259.11
Theta: -436.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 270111.00 | 34061.5 | 1725 | 81.65 | 281 | -37 | 438 | |||||||||
| 27 Feb | 274389.00 | 35683.5 | -470 | 78.21 | 144 | 16 | 475 | |||||||||
| 26 Feb | 259700.00 | 27555.5 | 201.5 | 78.81 | 306 | 56 | 459 | |||||||||
| 25 Feb | 268196.00 | 34757.5 | -32 | 80.59 | 191 | 27 | 403 | |||||||||
| 24 Feb | 260000.00 | 32562.5 | -597.5 | 86.65 | 508 | 328 | 376 | |||||||||
| 23 Feb | 265350.00 | 34490 | 630.5 | 84.11 | 75 | 40 | 46 | |||||||||
| 20 Feb | 252042.00 | 23490 | 1142 | 72.82 | 8 | 5 | 6 | |||||||||
| 19 Feb | 241400.00 | 20500 | 0 | - | 1 | 0 | 1 | |||||||||
| 18 Feb | 242520.00 | 20500 | 0 | - | 1 | 0 | 1 | |||||||||
| 17 Feb | 230204.00 | 20500 | 0 | - | 1 | 0 | 1 | |||||||||
| 16 Feb | 240201.00 | 20500 | 0 | - | 1 | 0 | 1 | |||||||||
| 13 Feb | 244999.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 237136.00 | 20500 | 0 | - | 1 | 0 | 1 | |||||||||
| 11 Feb | 262701.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 252300.00 | - | - | - | 0 | 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 | 20500 | 0 | - | 1 | 0 | 1 | |||||||||
| 2 Feb | 232500.00 | - | - | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 265652.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 291922.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 401302.00 | 20500 | 0 | - | 1 | 0 | 1 | |||||||||
| 28 Jan | 386530.00 | 20500 | 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 | 20500 | 0 | - | 1 | 0 | 0 | |||||||||
| 16 Jan | 287701.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Jan | 292601.00 | 20500 | 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 | 20500 | 0 | 50.01 | 1 | 1 | 1 | |||||||||
| 2 Jan | 236599.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 235920.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver - strike price 260000 expiring on 26MAR2026
Delta for 260000 CE is 0.68
Historical price for 260000 CE is as follows
On 2 Mar SILVER was trading at 270111.00. The strike last trading price was 34061.5, which was 1725 higher than the previous day. The implied volatity was 81.65, the open interest changed by -37 which decreased total open position to 438
On 27 Feb SILVER was trading at 274389.00. The strike last trading price was 35683.5, which was -470 lower than the previous day. The implied volatity was 78.21, the open interest changed by 16 which increased total open position to 475
On 26 Feb SILVER was trading at 259700.00. The strike last trading price was 27555.5, which was 201.5 higher than the previous day. The implied volatity was 78.81, the open interest changed by 56 which increased total open position to 459
On 25 Feb SILVER was trading at 268196.00. The strike last trading price was 34757.5, which was -32 lower than the previous day. The implied volatity was 80.59, the open interest changed by 27 which increased total open position to 403
On 24 Feb SILVER was trading at 260000.00. The strike last trading price was 32562.5, which was -597.5 lower than the previous day. The implied volatity was 86.65, the open interest changed by 328 which increased total open position to 376
On 23 Feb SILVER was trading at 265350.00. The strike last trading price was 34490, which was 630.5 higher than the previous day. The implied volatity was 84.11, the open interest changed by 40 which increased total open position to 46
On 20 Feb SILVER was trading at 252042.00. The strike last trading price was 23490, which was 1142 higher than the previous day. The implied volatity was 72.82, the open interest changed by 5 which increased total open position to 6
On 19 Feb SILVER was trading at 241400.00. The strike last trading price was 20500, 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 18 Feb SILVER was trading at 242520.00. The strike last trading price was 20500, 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 17 Feb SILVER was trading at 230204.00. The strike last trading price was 20500, 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 16 Feb SILVER was trading at 240201.00. The strike last trading price was 20500, 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 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 20500, 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 -, 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 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 20500, 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 -, 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 Jan SILVER was trading at 401302.00. The strike last trading price was 20500, 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 20500, 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 20500, 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 20500, 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 20500, which was 0 lower than the previous day. The implied volatity was 50.01, the open interest changed by 1 which increased 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 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 26MAR2026 260000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 258.58
Theta: -427.99
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 270111.00 | 13600 | -430.5 | 80.21 | 366 | 2 | 166 |
| 27 Feb | 274389.00 | 13583 | 215 | 77.8 | 255 | 32 | 165 |
| 26 Feb | 259700.00 | 18998 | -45.5 | 78.61 | 361 | 44 | 132 |
| 25 Feb | 268196.00 | 15555 | -314.5 | 77.98 | 160 | 31 | 88 |
| 24 Feb | 260000.00 | 20620 | 125 | 85.43 | 131 | 45 | 57 |
| 23 Feb | 265350.00 | 19800 | 567.5 | 85.8 | 28 | 11 | 11 |
| 20 Feb | 252042.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 241400.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 242520.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 230204.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 240201.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 244999.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 237136.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 262701.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 252300.00 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 262745.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 249499.00 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 246452.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 270549.00 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 267000.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 232500.00 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 265652.00 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 291922.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 401302.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 386530.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 355800.00 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 334600.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 326500.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 316501.00 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 323200.00 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 310151.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 287701.00 | - | - | - | 0 | 0 | 0 |
| 15 Jan | 292601.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 0 |
| 6 Jan | 258000.00 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 246135.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 236599.00 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 235920.00 | - | - | - | 0 | 0 | 0 |
For Silver - strike price 260000 expiring on 26MAR2026
Delta for 260000 PE is -0.32
Historical price for 260000 PE is as follows
On 2 Mar SILVER was trading at 270111.00. The strike last trading price was 13600, which was -430.5 lower than the previous day. The implied volatity was 80.21, the open interest changed by 2 which increased total open position to 166
On 27 Feb SILVER was trading at 274389.00. The strike last trading price was 13583, which was 215 higher than the previous day. The implied volatity was 77.8, the open interest changed by 32 which increased total open position to 165
On 26 Feb SILVER was trading at 259700.00. The strike last trading price was 18998, which was -45.5 lower than the previous day. The implied volatity was 78.61, the open interest changed by 44 which increased total open position to 132
On 25 Feb SILVER was trading at 268196.00. The strike last trading price was 15555, which was -314.5 lower than the previous day. The implied volatity was 77.98, the open interest changed by 31 which increased total open position to 88
On 24 Feb SILVER was trading at 260000.00. The strike last trading price was 20620, which was 125 higher than the previous day. The implied volatity was 85.43, the open interest changed by 45 which increased total open position to 57
On 23 Feb SILVER was trading at 265350.00. The strike last trading price was 19800, which was 567.5 higher than the previous day. The implied volatity was 85.8, the open interest changed by 11 which increased total open position to 11
On 20 Feb SILVER was trading at 252042.00. 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 19 Feb SILVER was trading at 241400.00. 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 18 Feb SILVER was trading at 242520.00. 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 17 Feb SILVER was trading at 230204.00. 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 16 Feb SILVER was trading at 240201.00. 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 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 0
On 12 Feb SILVER was trading at 237136.00. 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 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 0
On 10 Feb SILVER was trading at 252300.00. 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 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 0
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 0
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 0
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 0
On 3 Feb SILVER was trading at 267000.00. 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 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 0
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 0
On 30 Jan SILVER was trading at 291922.00. 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 Jan SILVER was trading at 401302.00. 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 28 Jan SILVER was trading at 386530.00. 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 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 0
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 0
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 0
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 0
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 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 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 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 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 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 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 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
