Historical option data for SILVER
26 May 2026 11:58 PM IST
| SILVER 24-Jun-2026 (28d) 270000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 304.4
Theta: -223.63
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.53
Historical price for 270000 CE is as follows
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 (28d) 270000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 304.42
Theta: -220.71
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.47
Historical price for 270000 PE is as follows
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
