Historical option data for SILVER
24 Jun 2026 06:05 PM IST
| SILVER 24-Jun-2026 270000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 217644.00 | 3.5 | -12 (-77.42%) | - | 3,249 | -153 | 681 | |||||||||
| 23 Jun | 225260.00 | 16 | 0.5 (3.23%) | - | 4,632 | -38 | 834 | |||||||||
| 22 Jun | 234176.00 | 44 | -57 (-56.44%) | - | 5,054 | 220 | 977 | |||||||||
| 19 Jun | 232736.00 | 95.5 | -5.5 (-5.45%) | 57.17 | 2,106 | -110 | 757 | |||||||||
| 18 Jun | 237620.00 | 187 | -15 (-7.43%) | 51.41 | 3,547 | 116 | 867 | |||||||||
| 17 Jun | 252046.00 | 1240 | 0.5 (0.04%) | 45.92 | 1,777 | 17 | 751 | |||||||||
| 16 Jun | 250498.00 | 912 | 17 (1.90%) | 41.61 | 1,243 | -35 | 734 | |||||||||
| 15 Jun | 251500.00 | 1016.5 | -276.5 (-21.38%) | 39.02 | 3,586 | 49 | 769 | |||||||||
| 12 Jun | 246604.00 | 1200 | -66 (-5.21%) | 42.41 | 1,881 | -63 | 720 | |||||||||
| 11 Jun | 240500.00 | 1120.5 | -2.5 (-0.22%) | 47.79 | 1,315 | -59 | 783 | |||||||||
| 10 Jun | 236300.00 | 978 | 11 (1.14%) | 49.49 | 1,795 | 79 | 842 | |||||||||
| 9 Jun | 238100.00 | 1102 | -36 (-3.16%) | 47.19 | 2,214 | 54 | 763 | |||||||||
| 8 Jun | 246500.00 | 1680 | -19.5 (-1.15%) | 41.03 | 1,893 | -11 | 709 | |||||||||
| 5 Jun | 248201.00 | 2000.5 | -101.5 (-4.83%) | 37.95 | 3,077 | 121 | 720 | |||||||||
| 4 Jun | 264680.00 | 5947.5 | -117 (-1.93%) | 33.22 | 1,309 | 77 | 599 | |||||||||
| 3 Jun | 262900.00 | 5900 | -91.5 (-1.53%) | 35.15 | 865 | 86 | 522 | |||||||||
| 2 Jun | 266522.00 | 8000 | -149.5 (-1.83%) | 36.51 | 851 | 28 | 436 | |||||||||
| 1 Jun | 266537.00 | 8599.5 | -43.5 (-0.50%) | 37.93 | 894 | 32 | 408 | |||||||||
| 29 May | 267000.00 | 9487.5 | -62 (-0.65%) | 38.05 | 721 | 56 | 376 | |||||||||
| 28 May | 269630.00 | 11500 | 128.5 (1.13%) | 39.75 | 946 | 18 | 320 | |||||||||
| 27 May | 265950.00 | 9800 | -148 (-1.49%) | 39.42 | 1,015 | 100 | 302 | |||||||||
| 26 May | 270270.00 | 13226 | -258 (-1.91%) | 42.95 | 253 | 90 | 202 | |||||||||
| 25 May | 276400.00 | 17655.5 | -93 (-0.52%) | 45.39 | 181 | 35 | 114 | |||||||||
| 22 May | 271600.00 | 17000 | -99.5 (-0.58%) | 49.71 | 108 | 46 | 93 | |||||||||
| 21 May | 274919.00 | 21300 | 1371.5 (6.88%) | 56.36 | 97 | 46 | 47 | |||||||||
| 20 May | 273900.00 | 20000 | 0 (0.00%) | 53.41 | 1 | 1 | 1 | |||||||||
| 19 May | 270407.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 276600.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 271226.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 291250.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 300500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 279130.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 278274.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 261999.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 259738.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 253800.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 238900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 239095.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 247500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 238790.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 232851.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 237100.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 242200.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 244321.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 242213.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 248690.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 244916.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 252574.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 258079.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 248298.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 251505.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 252499.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 240499.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 243300.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 243599.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 239894.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 230779.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 233367.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 232600.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 243123.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 241456.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 229033.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver - strike price 270000 expiring on 24JUN2026
Delta for 270000 CE is -
Historical price for 270000 CE is as follows
On 24 Jun SILVER was trading at 217644.00. The strike last trading price was 3.5, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by -153 which decreased total open position to 681
On 23 Jun SILVER was trading at 225260.00. The strike last trading price was 16, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 834
On 22 Jun SILVER was trading at 234176.00. The strike last trading price was 44, which was -57 lower than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 977
On 19 Jun SILVER was trading at 232736.00. The strike last trading price was 95.5, which was -5.5 lower than the previous day. The implied volatity was 57.17, the open interest changed by -110 which decreased total open position to 757
On 18 Jun SILVER was trading at 237620.00. The strike last trading price was 187, which was -15 lower than the previous day. The implied volatity was 51.41, the open interest changed by 116 which increased total open position to 867
On 17 Jun SILVER was trading at 252046.00. The strike last trading price was 1240, which was 0.5 higher than the previous day. The implied volatity was 45.92, the open interest changed by 17 which increased total open position to 751
On 16 Jun SILVER was trading at 250498.00. The strike last trading price was 912, which was 17 higher than the previous day. The implied volatity was 41.61, the open interest changed by -35 which decreased total open position to 734
On 15 Jun SILVER was trading at 251500.00. The strike last trading price was 1016.5, which was -276.5 lower than the previous day. The implied volatity was 39.02, the open interest changed by 49 which increased total open position to 769
On 12 Jun SILVER was trading at 246604.00. The strike last trading price was 1200, which was -66 lower than the previous day. The implied volatity was 42.41, the open interest changed by -63 which decreased total open position to 720
On 11 Jun SILVER was trading at 240500.00. The strike last trading price was 1120.5, which was -2.5 lower than the previous day. The implied volatity was 47.79, the open interest changed by -59 which decreased total open position to 783
On 10 Jun SILVER was trading at 236300.00. The strike last trading price was 978, which was 11 higher than the previous day. The implied volatity was 49.49, the open interest changed by 79 which increased total open position to 842
On 9 Jun SILVER was trading at 238100.00. The strike last trading price was 1102, which was -36 lower than the previous day. The implied volatity was 47.19, the open interest changed by 54 which increased total open position to 763
On 8 Jun SILVER was trading at 246500.00. The strike last trading price was 1680, which was -19.5 lower than the previous day. The implied volatity was 41.03, the open interest changed by -11 which decreased total open position to 709
On 5 Jun SILVER was trading at 248201.00. The strike last trading price was 2000.5, which was -101.5 lower than the previous day. The implied volatity was 37.95, the open interest changed by 121 which increased total open position to 720
On 4 Jun SILVER was trading at 264680.00. The strike last trading price was 5947.5, which was -117 lower than the previous day. The implied volatity was 33.22, the open interest changed by 77 which increased total open position to 599
On 3 Jun SILVER was trading at 262900.00. The strike last trading price was 5900, which was -91.5 lower than the previous day. The implied volatity was 35.15, the open interest changed by 86 which increased total open position to 522
On 2 Jun SILVER was trading at 266522.00. The strike last trading price was 8000, which was -149.5 lower than the previous day. The implied volatity was 36.51, the open interest changed by 28 which increased total open position to 436
On 1 Jun SILVER was trading at 266537.00. The strike last trading price was 8599.5, which was -43.5 lower than the previous day. The implied volatity was 37.93, the open interest changed by 32 which increased total open position to 408
On 29 May SILVER was trading at 267000.00. The strike last trading price was 9487.5, which was -62 lower than the previous day. The implied volatity was 38.05, the open interest changed by 56 which increased total open position to 376
On 28 May SILVER was trading at 269630.00. The strike last trading price was 11500, which was 128.5 higher than the previous day. The implied volatity was 39.75, the open interest changed by 18 which increased total open position to 320
On 27 May SILVER was trading at 265950.00. The strike last trading price was 9800, which was -148 lower than the previous day. The implied volatity was 39.42, the open interest changed by 100 which increased total open position to 302
On 26 May SILVER was trading at 270270.00. The strike last trading price was 13226, which was -258 lower than the previous day. The implied volatity was 42.95, the open interest changed by 90 which increased total open position to 202
On 25 May SILVER was trading at 276400.00. The strike last trading price was 17655.5, which was -93 lower than the previous day. The implied volatity was 45.39, the open interest changed by 35 which increased total open position to 114
On 22 May SILVER was trading at 271600.00. The strike last trading price was 17000, which was -99.5 lower than the previous day. The implied volatity was 49.71, the open interest changed by 46 which increased total open position to 93
On 21 May SILVER was trading at 274919.00. The strike last trading price was 21300, which was 1371.5 higher than the previous day. The implied volatity was 56.36, the open interest changed by 46 which increased total open position to 47
On 20 May SILVER was trading at 273900.00. The strike last trading price was 20000, which was 0 lower than the previous day. The implied volatity was 53.41, the open interest changed by 1 which increased total open position to 1
On 19 May SILVER was trading at 270407.00. 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 May SILVER was trading at 276600.00. 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 May SILVER was trading at 271226.00. 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 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 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 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 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 May SILVER was trading at 261999.00. 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 7 May SILVER was trading at 259738.00. 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 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 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 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 238790.00. 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 Apr SILVER was trading at 232851.00. 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 Apr SILVER was trading at 237100.00. 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 Apr SILVER was trading at 242200.00. 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 24 Apr SILVER was trading at 244321.00. 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 Apr SILVER was trading at 242213.00. 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 Apr SILVER was trading at 248690.00. 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 Apr SILVER was trading at 244916.00. 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 Apr SILVER was trading at 252574.00. 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 17 Apr SILVER was trading at 258079.00. 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 16 Apr SILVER was trading at 248298.00. 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 Apr SILVER was trading at 251505.00. 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 Apr SILVER was trading at 252499.00. 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 Apr SILVER was trading at 240499.00. 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 Apr SILVER was trading at 243300.00. 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 Apr SILVER was trading at 243599.00. 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 Apr SILVER was trading at 239894.00. 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 Apr SILVER was trading at 230779.00. 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 Apr SILVER was trading at 233367.00. 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 Apr SILVER was trading at 232600.00. 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 Apr SILVER was trading at 243123.00. 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 Mar SILVER was trading at 241456.00. 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 Mar SILVER was trading at 229033.00. 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 24-Jun-2026 270000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 217644.00 | 51794 | 8896 (20.74%) | 30 | 48 | -36 | 283 |
| 23 Jun | 225260.00 | 44137.5 | 1239.5 (2.89%) | - | 14 | -7 | 319 |
| 22 Jun | 234176.00 | 34500 | -2109.5 (-5.76%) | 30 | 76 | -69 | 336 |
| 19 Jun | 232736.00 | 37002 | 392.5 (1.07%) | 48.92 | 233 | -210 | 405 |
| 18 Jun | 237620.00 | 32340.5 | 1503.5 (4.88%) | 42.74 | 8 | 1 | 615 |
| 17 Jun | 252046.00 | 19442.5 | 621.5 (3.30%) | 48.82 | 58 | 3 | 614 |
| 16 Jun | 250498.00 | 20593 | 1518.5 (7.96%) | 43.89 | 31 | -4 | 611 |
| 15 Jun | 251500.00 | 19798.5 | 1529 (8.37%) | 42.15 | 122 | 4 | 615 |
| 12 Jun | 246604.00 | 24188 | -123 (-0.51%) | 37.75 | 45 | 3 | 611 |
| 11 Jun | 240500.00 | 34023.5 | -1359.5 (-3.84%) | 76.68 | 22 | -3 | 608 |
| 10 Jun | 236300.00 | 34950 | -1224.5 (-3.38%) | 52.77 | 19 | -6 | 611 |
| 9 Jun | 238100.00 | 32448.5 | -952 (-2.85%) | 39.89 | 38 | -12 | 617 |
| 8 Jun | 246500.00 | 25233.5 | 344 (1.38%) | 41.46 | 67 | -13 | 629 |
| 5 Jun | 248201.00 | 23262 | 118.5 (0.51%) | 34.14 | 383 | 54 | 642 |
| 4 Jun | 264680.00 | 11005 | -155.5 (-1.39%) | 32.14 | 341 | 52 | 588 |
| 3 Jun | 262900.00 | 12950 | 12.5 (0.10%) | 34.95 | 397 | 76 | 536 |
| 2 Jun | 266522.00 | 11500 | 153 (1.35%) | 36.59 | 474 | 114 | 460 |
| 1 Jun | 266537.00 | 11926.5 | -313 (-2.56%) | 37.42 | 390 | 69 | 346 |
| 29 May | 267000.00 | 12700 | 294.5 (2.37%) | 38.8 | 435 | 90 | 277 |
| 28 May | 269630.00 | 11712.5 | -149 (-1.26%) | 39.21 | 395 | -45 | 187 |
| 27 May | 265950.00 | 13475 | -96 (-0.71%) | 38.14 | 849 | 102 | 232 |
| 26 May | 270270.00 | 12784.5 | 286.5 (2.29%) | 42.39 | 185 | 42 | 130 |
| 25 May | 276400.00 | 11141.5 | 112 (1.02%) | 45.02 | 79 | 4 | 84 |
| 22 May | 271600.00 | 15400 | 360.5 (2.40%) | 49.71 | 103 | 35 | 84 |
| 21 May | 274919.00 | 15092 | -1213.5 (-7.44%) | 52.45 | 98 | 46 | 49 |
| 20 May | 273900.00 | 16000 | -350 (-2.14%) | 53.11 | 2 | 2 | 3 |
| 19 May | 270407.00 | 17251 | -981.5 (-5.38%) | 51.45 | 3 | 1 | 1 |
| 18 May | 276600.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 271226.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 291250.00 | - | - | - | 0 | 0 | 0 |
| 13 May | 300500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 279130.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 278274.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 261999.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 259738.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 253800.00 | - | - | - | 0 | 0 | 0 |
| 5 May | 238900.00 | - | - | - | 0 | 0 | 0 |
| 4 May | 239095.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 247500.00 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 238790.00 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 232851.00 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 237100.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 242200.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 244321.00 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 242213.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 248690.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 244916.00 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 252574.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 258079.00 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 248298.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 251505.00 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 252499.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 240499.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 243300.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 243599.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 239894.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 230779.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 233367.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 232600.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 243123.00 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 241456.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 229033.00 | - | - | - | 0 | 0 | 0 |
For Silver - strike price 270000 expiring on 24JUN2026
Delta for 270000 PE is -1
Historical price for 270000 PE is as follows
On 24 Jun SILVER was trading at 217644.00. The strike last trading price was 51794, which was 8896 higher than the previous day. The implied volatity was 30, the open interest changed by -36 which decreased total open position to 283
On 23 Jun SILVER was trading at 225260.00. The strike last trading price was 44137.5, which was 1239.5 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 319
On 22 Jun SILVER was trading at 234176.00. The strike last trading price was 34500, which was -2109.5 lower than the previous day. The implied volatity was 30, the open interest changed by -69 which decreased total open position to 336
On 19 Jun SILVER was trading at 232736.00. The strike last trading price was 37002, which was 392.5 higher than the previous day. The implied volatity was 48.92, the open interest changed by -210 which decreased total open position to 405
On 18 Jun SILVER was trading at 237620.00. The strike last trading price was 32340.5, which was 1503.5 higher than the previous day. The implied volatity was 42.74, the open interest changed by 1 which increased total open position to 615
On 17 Jun SILVER was trading at 252046.00. The strike last trading price was 19442.5, which was 621.5 higher than the previous day. The implied volatity was 48.82, the open interest changed by 3 which increased total open position to 614
On 16 Jun SILVER was trading at 250498.00. The strike last trading price was 20593, which was 1518.5 higher than the previous day. The implied volatity was 43.89, the open interest changed by -4 which decreased total open position to 611
On 15 Jun SILVER was trading at 251500.00. The strike last trading price was 19798.5, which was 1529 higher than the previous day. The implied volatity was 42.15, the open interest changed by 4 which increased total open position to 615
On 12 Jun SILVER was trading at 246604.00. The strike last trading price was 24188, which was -123 lower than the previous day. The implied volatity was 37.75, the open interest changed by 3 which increased total open position to 611
On 11 Jun SILVER was trading at 240500.00. The strike last trading price was 34023.5, which was -1359.5 lower than the previous day. The implied volatity was 76.68, the open interest changed by -3 which decreased total open position to 608
On 10 Jun SILVER was trading at 236300.00. The strike last trading price was 34950, which was -1224.5 lower than the previous day. The implied volatity was 52.77, the open interest changed by -6 which decreased total open position to 611
On 9 Jun SILVER was trading at 238100.00. The strike last trading price was 32448.5, which was -952 lower than the previous day. The implied volatity was 39.89, the open interest changed by -12 which decreased total open position to 617
On 8 Jun SILVER was trading at 246500.00. The strike last trading price was 25233.5, which was 344 higher than the previous day. The implied volatity was 41.46, the open interest changed by -13 which decreased total open position to 629
On 5 Jun SILVER was trading at 248201.00. The strike last trading price was 23262, which was 118.5 higher than the previous day. The implied volatity was 34.14, the open interest changed by 54 which increased total open position to 642
On 4 Jun SILVER was trading at 264680.00. The strike last trading price was 11005, which was -155.5 lower than the previous day. The implied volatity was 32.14, the open interest changed by 52 which increased total open position to 588
On 3 Jun SILVER was trading at 262900.00. The strike last trading price was 12950, which was 12.5 higher than the previous day. The implied volatity was 34.95, the open interest changed by 76 which increased total open position to 536
On 2 Jun SILVER was trading at 266522.00. The strike last trading price was 11500, which was 153 higher than the previous day. The implied volatity was 36.59, the open interest changed by 114 which increased total open position to 460
On 1 Jun SILVER was trading at 266537.00. The strike last trading price was 11926.5, which was -313 lower than the previous day. The implied volatity was 37.42, the open interest changed by 69 which increased total open position to 346
On 29 May SILVER was trading at 267000.00. The strike last trading price was 12700, which was 294.5 higher than the previous day. The implied volatity was 38.8, the open interest changed by 90 which increased total open position to 277
On 28 May SILVER was trading at 269630.00. The strike last trading price was 11712.5, which was -149 lower than the previous day. The implied volatity was 39.21, the open interest changed by -45 which decreased total open position to 187
On 27 May SILVER was trading at 265950.00. The strike last trading price was 13475, which was -96 lower than the previous day. The implied volatity was 38.14, the open interest changed by 102 which increased total open position to 232
On 26 May SILVER was trading at 270270.00. The strike last trading price was 12784.5, which was 286.5 higher than the previous day. The implied volatity was 42.39, the open interest changed by 42 which increased total open position to 130
On 25 May SILVER was trading at 276400.00. The strike last trading price was 11141.5, which was 112 higher than the previous day. The implied volatity was 45.02, the open interest changed by 4 which increased total open position to 84
On 22 May SILVER was trading at 271600.00. The strike last trading price was 15400, which was 360.5 higher than the previous day. The implied volatity was 49.71, the open interest changed by 35 which increased total open position to 84
On 21 May SILVER was trading at 274919.00. The strike last trading price was 15092, which was -1213.5 lower than the previous day. The implied volatity was 52.45, the open interest changed by 46 which increased total open position to 49
On 20 May SILVER was trading at 273900.00. The strike last trading price was 16000, which was -350 lower than the previous day. The implied volatity was 53.11, the open interest changed by 2 which increased total open position to 3
On 19 May SILVER was trading at 270407.00. The strike last trading price was 17251, which was -981.5 lower than the previous day. The implied volatity was 51.45, the open interest changed by 1 which increased total open position to 1
On 18 May SILVER was trading at 276600.00. 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 May SILVER was trading at 271226.00. 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 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 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 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 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 May SILVER was trading at 261999.00. 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 7 May SILVER was trading at 259738.00. 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 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 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 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 238790.00. 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 Apr SILVER was trading at 232851.00. 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 Apr SILVER was trading at 237100.00. 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 Apr SILVER was trading at 242200.00. 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 24 Apr SILVER was trading at 244321.00. 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 Apr SILVER was trading at 242213.00. 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 Apr SILVER was trading at 248690.00. 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 Apr SILVER was trading at 244916.00. 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 Apr SILVER was trading at 252574.00. 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 17 Apr SILVER was trading at 258079.00. 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 16 Apr SILVER was trading at 248298.00. 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 Apr SILVER was trading at 251505.00. 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 Apr SILVER was trading at 252499.00. 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 Apr SILVER was trading at 240499.00. 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 Apr SILVER was trading at 243300.00. 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 Apr SILVER was trading at 243599.00. 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 Apr SILVER was trading at 239894.00. 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 Apr SILVER was trading at 230779.00. 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 Apr SILVER was trading at 233367.00. 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 Apr SILVER was trading at 232600.00. 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 Apr SILVER was trading at 243123.00. 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 Mar SILVER was trading at 241456.00. 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 Mar SILVER was trading at 229033.00. 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
