Historical option data for SILVER
20 May 2026 11:58 PM IST
| SILVER 26-May-2026 (5d) 270000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 137.36
Theta: -485.62
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 273900.00 | 8387 | -375.5 (-4.29%) | 44.06 | 2,344 | -36 | 277 | |||||||||
| 19 May | 270407.00 | 7448.5 | 82.5 (1.12%) | 47.75 | 1,530 | 122 | 313 | |||||||||
| 18 May | 276600.00 | 11800 | -315 (-2.60%) | 49.33 | 1,524 | 17 | 191 | |||||||||
| 15 May | 271226.00 | 9000 | -608 (-6.33%) | 44.22 | 1,350 | 78 | 174 | |||||||||
| 14 May | 291250.00 | 24027 | 89.5 (0.37%) | 48.9 | 92 | -15 | 96 | |||||||||
| 13 May | 300500.00 | 31665 | -2478.5 (-7.26%) | 44.28 | 264 | -57 | 111 | |||||||||
| 12 May | 279130.00 | 15460 | -157.5 (-1.01%) | 47.44 | 782 | -42 | 168 | |||||||||
| 11 May | 278274.00 | 15630.5 | -256.5 (-1.61%) | 49.27 | 1,594 | 12 | 210 | |||||||||
| 8 May | 261999.00 | 6486.5 | -2 (-0.03%) | 42.1 | 467 | -10 | 198 | |||||||||
| 7 May | 259738.00 | 5868 | 117.5 (2.04%) | 42.02 | 1,288 | 39 | 208 | |||||||||
| 6 May | 253800.00 | 3934 | 164 (4.35%) | 40.76 | 616 | -4 | 169 | |||||||||
| 5 May | 238900.00 | 2292 | 4.5 (0.20%) | 42.35 | 199 | 14 | 173 | |||||||||
| 4 May | 239095.00 | 2500 | -137 (-5.20%) | 43.17 | 406 | -33 | 159 | |||||||||
| 3 May | 247500.00 | 3700 | 107.5 (2.99%) | 38.85 | 348 | 46 | 192 | |||||||||
| 2 May | 247500.00 | 3700 | 107.5 (2.99%) | 38.85 | 348 | 46 | 192 | |||||||||
| 1 May | 247500.00 | 3700 | 107.5 (2.99%) | 38.83 | 348 | 46 | 192 | |||||||||
| 30 Apr | 238790.00 | 2694 | 14 (0.52%) | 40.16 | 248 | 1 | 146 | |||||||||
| 29 Apr | 232851.00 | 2051 | -40 (-1.91%) | 42.27 | 215 | -20 | 145 | |||||||||
| 28 Apr | 237100.00 | 2915 | 8 (0.28%) | 42.12 | 342 | -9 | 165 | |||||||||
| 27 Apr | 242200.00 | 4355.5 | -9.5 (-0.22%) | 43 | 250 | 56 | 174 | |||||||||
| 24 Apr | 244321.00 | 5874.5 | 34 (0.58%) | 44.32 | 225 | -2 | 118 | |||||||||
| 23 Apr | 242213.00 | 5765 | 191.5 (3.44%) | 45.44 | 242 | 52 | 120 | |||||||||
| 22 Apr | 248690.00 | 7705.5 | 19.5 (0.25%) | 44.93 | 100 | 56 | 68 | |||||||||
| 21 Apr | 244916.00 | 6598 | -778.5 (-10.55%) | 44.67 | 28 | 12 | 12 | |||||||||
| 20 Apr | 252574.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 258079.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 248298.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 251505.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 252499.00 | 0 | 0 (0.00%) | - | 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 230779.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 233367.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 232600.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 243123.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 241456.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 229033.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 227750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 219200.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 234700.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 224210.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 225423.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 227470.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 231589.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 247700.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 253470.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 256426.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 259279.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 268156.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 269211.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 277000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 267600.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 268569.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 257001.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 259500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 257327.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 270111.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 274389.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver - strike price 270000 expiring on 26MAY2026
Delta for 270000 CE is 0.61
Historical price for 270000 CE is as follows
On 20 May SILVER was trading at 273900.00. The strike last trading price was 8387, which was -375.5 lower than the previous day. The implied volatity was 44.06, the open interest changed by -36 which decreased total open position to 277
On 19 May SILVER was trading at 270407.00. The strike last trading price was 7448.5, which was 82.5 higher than the previous day. The implied volatity was 47.75, the open interest changed by 122 which increased total open position to 313
On 18 May SILVER was trading at 276600.00. The strike last trading price was 11800, which was -315 lower than the previous day. The implied volatity was 49.33, the open interest changed by 17 which increased total open position to 191
On 15 May SILVER was trading at 271226.00. The strike last trading price was 9000, which was -608 lower than the previous day. The implied volatity was 44.22, the open interest changed by 78 which increased total open position to 174
On 14 May SILVER was trading at 291250.00. The strike last trading price was 24027, which was 89.5 higher than the previous day. The implied volatity was 48.9, the open interest changed by -15 which decreased total open position to 96
On 13 May SILVER was trading at 300500.00. The strike last trading price was 31665, which was -2478.5 lower than the previous day. The implied volatity was 44.28, the open interest changed by -57 which decreased total open position to 111
On 12 May SILVER was trading at 279130.00. The strike last trading price was 15460, which was -157.5 lower than the previous day. The implied volatity was 47.44, the open interest changed by -42 which decreased total open position to 168
On 11 May SILVER was trading at 278274.00. The strike last trading price was 15630.5, which was -256.5 lower than the previous day. The implied volatity was 49.27, the open interest changed by 12 which increased total open position to 210
On 8 May SILVER was trading at 261999.00. The strike last trading price was 6486.5, which was -2 lower than the previous day. The implied volatity was 42.1, the open interest changed by -10 which decreased total open position to 198
On 7 May SILVER was trading at 259738.00. The strike last trading price was 5868, which was 117.5 higher than the previous day. The implied volatity was 42.02, the open interest changed by 39 which increased total open position to 208
On 6 May SILVER was trading at 253800.00. The strike last trading price was 3934, which was 164 higher than the previous day. The implied volatity was 40.76, the open interest changed by -4 which decreased total open position to 169
On 5 May SILVER was trading at 238900.00. The strike last trading price was 2292, which was 4.5 higher than the previous day. The implied volatity was 42.35, the open interest changed by 14 which increased total open position to 173
On 4 May SILVER was trading at 239095.00. The strike last trading price was 2500, which was -137 lower than the previous day. The implied volatity was 43.17, the open interest changed by -33 which decreased total open position to 159
On 3 May SILVER was trading at 247500.00. The strike last trading price was 3700, which was 107.5 higher than the previous day. The implied volatity was 38.85, the open interest changed by 46 which increased total open position to 192
On 2 May SILVER was trading at 247500.00. The strike last trading price was 3700, which was 107.5 higher than the previous day. The implied volatity was 38.85, the open interest changed by 46 which increased total open position to 192
On 1 May SILVER was trading at 247500.00. The strike last trading price was 3700, which was 107.5 higher than the previous day. The implied volatity was 38.83, the open interest changed by 46 which increased total open position to 192
On 30 Apr SILVER was trading at 238790.00. The strike last trading price was 2694, which was 14 higher than the previous day. The implied volatity was 40.16, the open interest changed by 1 which increased total open position to 146
On 29 Apr SILVER was trading at 232851.00. The strike last trading price was 2051, which was -40 lower than the previous day. The implied volatity was 42.27, the open interest changed by -20 which decreased total open position to 145
On 28 Apr SILVER was trading at 237100.00. The strike last trading price was 2915, which was 8 higher than the previous day. The implied volatity was 42.12, the open interest changed by -9 which decreased total open position to 165
On 27 Apr SILVER was trading at 242200.00. The strike last trading price was 4355.5, which was -9.5 lower than the previous day. The implied volatity was 43, the open interest changed by 56 which increased total open position to 174
On 24 Apr SILVER was trading at 244321.00. The strike last trading price was 5874.5, which was 34 higher than the previous day. The implied volatity was 44.32, the open interest changed by -2 which decreased total open position to 118
On 23 Apr SILVER was trading at 242213.00. The strike last trading price was 5765, which was 191.5 higher than the previous day. The implied volatity was 45.44, the open interest changed by 52 which increased total open position to 120
On 22 Apr SILVER was trading at 248690.00. The strike last trading price was 7705.5, which was 19.5 higher than the previous day. The implied volatity was 44.93, the open interest changed by 56 which increased total open position to 68
On 21 Apr SILVER was trading at 244916.00. The strike last trading price was 6598, which was -778.5 lower than the previous day. The implied volatity was 44.67, the open interest changed by 12 which increased total open position to 12
On 20 Apr SILVER was trading at 252574.00. 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 Apr SILVER was trading at 258079.00. 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 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 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 Apr SILVER was trading at 252499.00. 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 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 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 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 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 Apr SILVER was trading at 232600.00. 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 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
On 27 Mar SILVER was trading at 227750.00. 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 Mar SILVER was trading at 219200.00. 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 Mar SILVER was trading at 234700.00. 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 Mar SILVER was trading at 224210.00. 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 Mar SILVER was trading at 225423.00. 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 Mar SILVER was trading at 227470.00. 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 Mar SILVER was trading at 231589.00. 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 Mar SILVER was trading at 247700.00. 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 Mar SILVER was trading at 253470.00. 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 Mar SILVER was trading at 256426.00. 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 Mar SILVER was trading at 259279.00. 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 Mar SILVER was trading at 268156.00. 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 Mar SILVER was trading at 269211.00. 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 Mar SILVER was trading at 277000.00. 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 Mar SILVER was trading at 267600.00. 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 Mar SILVER was trading at 268569.00. 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 Mar SILVER was trading at 257001.00. 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 Mar SILVER was trading at 259500.00. 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 Mar SILVER was trading at 257327.00. 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 Mar SILVER was trading at 270111.00. 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 27 Feb SILVER was trading at 274389.00. 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 26-May-2026 (5d) 270000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 136.96
Theta: -462.91
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 273900.00 | 4221 | -226 (-5.08%) | 42.12 | 2,621 | 80 | 299 |
| 19 May | 270407.00 | 7021 | -197.5 (-2.74%) | 47.61 | 1,825 | -22 | 219 |
| 18 May | 276600.00 | 5383.5 | 0 (0.00%) | 50.51 | 2,298 | 22 | 241 |
| 15 May | 271226.00 | 7630 | -170 (-2.18%) | 43.46 | 3,089 | -60 | 219 |
| 14 May | 291250.00 | 2660.5 | -140 (-5.00%) | 48.08 | 1,416 | 71 | 279 |
| 13 May | 300500.00 | 1888.5 | -138.5 (-6.83%) | 51 | 1,076 | 42 | 208 |
| 12 May | 279130.00 | 6547 | 28.5 (0.44%) | 48.5 | 997 | 38 | 166 |
| 11 May | 278274.00 | 7500 | -121.5 (-1.59%) | 49.94 | 567 | 106 | 128 |
| 8 May | 261999.00 | 15360.5 | 626.5 (4.25%) | 45.97 | 12 | 1 | 22 |
| 7 May | 259738.00 | 17295 | 194.5 (1.14%) | 47.19 | 49 | 21 | 21 |
| 6 May | 253800.00 | 29469.5 | 0 (0.00%) | - | 1 | 11 | 11 |
| 5 May | 238900.00 | 29469.5 | 0 (0.00%) | - | 1 | 11 | 11 |
| 4 May | 239095.00 | 29469.5 | 0 (0.00%) | - | 1 | 11 | 11 |
| 3 May | 247500.00 | 29469.5 | 0 (0.00%) | - | 1 | 11 | 0 |
| 2 May | 247500.00 | 29469.5 | 0 (0.00%) | - | 1 | 11 | 0 |
| 1 May | 247500.00 | 29469.5 | 0 (0.00%) | - | 1 | 11 | 11 |
| 30 Apr | 238790.00 | 29469.5 | 0 (0.00%) | - | 1 | 11 | 11 |
| 29 Apr | 232851.00 | 29469.5 | 0 (0.00%) | - | 1 | 11 | 11 |
| 28 Apr | 237100.00 | 29469.5 | 0 (0.00%) | 36.72 | 1 | 11 | 11 |
| 27 Apr | 242200.00 | 25555 | 29.5 (0.12%) | 36.57 | 2 | 10 | 10 |
| 24 Apr | 244321.00 | 28337.5 | 1453.5 (5.41%) | - | 13 | 10 | 10 |
| 23 Apr | 242213.00 | 28337.5 | 1453.5 (5.41%) | 47.39 | 13 | 10 | 10 |
| 22 Apr | 248690.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 Apr | 244916.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 252574.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Apr | 258079.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Apr | 248298.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 251505.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 Apr | 252499.00 | 0 | 0 (0.00%) | - | 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 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 230779.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 233367.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 232600.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 243123.00 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 241456.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 229033.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 227750.00 | - | - | - | 0 | 0 | 0 |
| 26 Mar | 219200.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 234700.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 224210.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 225423.00 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 227470.00 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 231589.00 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 247700.00 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 253470.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 256426.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 259279.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 268156.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 269211.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 277000.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 267600.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 268569.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 257001.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 259500.00 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 257327.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 270111.00 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 274389.00 | - | - | - | 0 | 0 | 0 |
For Silver - strike price 270000 expiring on 26MAY2026
Delta for 270000 PE is -0.39
Historical price for 270000 PE is as follows
On 20 May SILVER was trading at 273900.00. The strike last trading price was 4221, which was -226 lower than the previous day. The implied volatity was 42.12, the open interest changed by 80 which increased total open position to 299
On 19 May SILVER was trading at 270407.00. The strike last trading price was 7021, which was -197.5 lower than the previous day. The implied volatity was 47.61, the open interest changed by -22 which decreased total open position to 219
On 18 May SILVER was trading at 276600.00. The strike last trading price was 5383.5, which was 0 lower than the previous day. The implied volatity was 50.51, the open interest changed by 22 which increased total open position to 241
On 15 May SILVER was trading at 271226.00. The strike last trading price was 7630, which was -170 lower than the previous day. The implied volatity was 43.46, the open interest changed by -60 which decreased total open position to 219
On 14 May SILVER was trading at 291250.00. The strike last trading price was 2660.5, which was -140 lower than the previous day. The implied volatity was 48.08, the open interest changed by 71 which increased total open position to 279
On 13 May SILVER was trading at 300500.00. The strike last trading price was 1888.5, which was -138.5 lower than the previous day. The implied volatity was 51, the open interest changed by 42 which increased total open position to 208
On 12 May SILVER was trading at 279130.00. The strike last trading price was 6547, which was 28.5 higher than the previous day. The implied volatity was 48.5, the open interest changed by 38 which increased total open position to 166
On 11 May SILVER was trading at 278274.00. The strike last trading price was 7500, which was -121.5 lower than the previous day. The implied volatity was 49.94, the open interest changed by 106 which increased total open position to 128
On 8 May SILVER was trading at 261999.00. The strike last trading price was 15360.5, which was 626.5 higher than the previous day. The implied volatity was 45.97, the open interest changed by 1 which increased total open position to 22
On 7 May SILVER was trading at 259738.00. The strike last trading price was 17295, which was 194.5 higher than the previous day. The implied volatity was 47.19, the open interest changed by 21 which increased total open position to 21
On 6 May SILVER was trading at 253800.00. The strike last trading price was 29469.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 5 May SILVER was trading at 238900.00. The strike last trading price was 29469.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 4 May SILVER was trading at 239095.00. The strike last trading price was 29469.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 3 May SILVER was trading at 247500.00. The strike last trading price was 29469.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0
On 2 May SILVER was trading at 247500.00. The strike last trading price was 29469.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0
On 1 May SILVER was trading at 247500.00. The strike last trading price was 29469.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 30 Apr SILVER was trading at 238790.00. The strike last trading price was 29469.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 29 Apr SILVER was trading at 232851.00. The strike last trading price was 29469.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 28 Apr SILVER was trading at 237100.00. The strike last trading price was 29469.5, which was 0 lower than the previous day. The implied volatity was 36.72, the open interest changed by 11 which increased total open position to 11
On 27 Apr SILVER was trading at 242200.00. The strike last trading price was 25555, which was 29.5 higher than the previous day. The implied volatity was 36.57, the open interest changed by 10 which increased total open position to 10
On 24 Apr SILVER was trading at 244321.00. The strike last trading price was 28337.5, which was 1453.5 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 23 Apr SILVER was trading at 242213.00. The strike last trading price was 28337.5, which was 1453.5 higher than the previous day. The implied volatity was 47.39, the open interest changed by 10 which increased total open position to 10
On 22 Apr SILVER was trading at 248690.00. 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 21 Apr SILVER was trading at 244916.00. 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 20 Apr SILVER was trading at 252574.00. 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 Apr SILVER was trading at 258079.00. 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 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 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 Apr SILVER was trading at 252499.00. 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 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 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 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 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 Apr SILVER was trading at 232600.00. 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 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
On 27 Mar SILVER was trading at 227750.00. 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 Mar SILVER was trading at 219200.00. 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 Mar SILVER was trading at 234700.00. 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 Mar SILVER was trading at 224210.00. 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 Mar SILVER was trading at 225423.00. 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 Mar SILVER was trading at 227470.00. 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 Mar SILVER was trading at 231589.00. 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 Mar SILVER was trading at 247700.00. 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 Mar SILVER was trading at 253470.00. 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 Mar SILVER was trading at 256426.00. 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 Mar SILVER was trading at 259279.00. 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 Mar SILVER was trading at 268156.00. 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 Mar SILVER was trading at 269211.00. 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 Mar SILVER was trading at 277000.00. 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 Mar SILVER was trading at 267600.00. 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 Mar SILVER was trading at 268569.00. 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 Mar SILVER was trading at 257001.00. 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 Mar SILVER was trading at 259500.00. 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 Mar SILVER was trading at 257327.00. 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 Mar SILVER was trading at 270111.00. 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 27 Feb SILVER was trading at 274389.00. 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
