Historical option data for SILVER
25 May 2026 11:58 PM IST
| SILVER 26-May-2026 275000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 62.22
Theta: -968.64
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 276400.00 | 3210.5 | -294.5 (-8.40%) | 38.32 | 4,684 | 20 | 370 | |||||||||
| 22 May | 271600.00 | 2300 | -367.5 (-13.78%) | 32.01 | 4,122 | 123 | 350 | |||||||||
| 21 May | 274919.00 | 5811.5 | 427 (7.93%) | 44.57 | 2,795 | -25 | 227 | |||||||||
| 20 May | 273900.00 | 5750 | -204 (-3.43%) | 43.94 | 1,968 | 404 | 598 | |||||||||
| 19 May | 270407.00 | 4600 | -392.5 (-7.86%) | 43.41 | 1,287 | 55 | 194 | |||||||||
| 18 May | 276600.00 | 8850 | -285.5 (-3.13%) | 48.58 | 1,921 | -1 | 139 | |||||||||
| 15 May | 271226.00 | 6886.5 | -481.5 (-6.54%) | 45.23 | 1,553 | 77 | 140 | |||||||||
| 14 May | 291250.00 | 19750 | 286.5 (1.47%) | 45.94 | 47 | -2 | 63 | |||||||||
| 13 May | 300500.00 | 26899 | -112 (-0.41%) | 40.7 | 268 | -50 | 65 | |||||||||
| 12 May | 279130.00 | 12509.5 | -196 (-1.54%) | 47.27 | 534 | 21 | 115 | |||||||||
| 11 May | 278274.00 | 12989 | -190.5 (-1.45%) | 50.04 | 621 | 29 | 95 | |||||||||
| 8 May | 261999.00 | 5059 | 100 (2.02%) | 42.96 | 71 | 15 | 66 | |||||||||
| 7 May | 259738.00 | 4500 | -49.5 (-1.09%) | 42.5 | 148 | 10 | 51 | |||||||||
| 6 May | 253800.00 | 2986.5 | 72.5 (2.49%) | 41.5 | 69 | -1 | 41 | |||||||||
| 5 May | 238900.00 | 1757.5 | 33 (1.91%) | 43.34 | 56 | -20 | 42 | |||||||||
| 4 May | 239095.00 | 1978.5 | -180 (-8.34%) | 44.4 | 70 | 19 | 62 | |||||||||
| 3 May | 247500.00 | 2598.5 | -30 (-1.14%) | 38.19 | 62 | 24 | 43 | |||||||||
| 2 May | 247500.00 | 2598.5 | -30 (-1.14%) | 38.19 | 62 | 24 | 43 | |||||||||
| 1 May | 247500.00 | 2598.5 | -30 (-1.14%) | 38.17 | 62 | 24 | 43 | |||||||||
| 30 Apr | 238790.00 | 2072.5 | -25 (-1.19%) | 40.85 | 20 | 0 | 19 | |||||||||
| 29 Apr | 232851.00 | 1655.5 | -84 (-4.83%) | 43.47 | 24 | -9 | 19 | |||||||||
| 28 Apr | 237100.00 | 2270 | -48 (-2.07%) | 42.65 | 17 | -6 | 28 | |||||||||
| 27 Apr | 242200.00 | 3642.5 | -197 (-5.13%) | 44.33 | 42 | -7 | 34 | |||||||||
| 24 Apr | 244321.00 | 4727 | 55.5 (1.19%) | 44.43 | 12 | 1 | 41 | |||||||||
| 23 Apr | 242213.00 | 4650.5 | -100.5 (-2.12%) | 45.47 | 52 | 40 | 40 | |||||||||
| 22 Apr | 248690.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 244916.00 | - | - | - | 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 275000 expiring on 26MAY2026
Delta for 275000 CE is 0.59
Historical price for 275000 CE is as follows
On 25 May SILVER was trading at 276400.00. The strike last trading price was 3210.5, which was -294.5 lower than the previous day. The implied volatity was 38.32, the open interest changed by 20 which increased total open position to 370
On 22 May SILVER was trading at 271600.00. The strike last trading price was 2300, which was -367.5 lower than the previous day. The implied volatity was 32.01, the open interest changed by 123 which increased total open position to 350
On 21 May SILVER was trading at 274919.00. The strike last trading price was 5811.5, which was 427 higher than the previous day. The implied volatity was 44.57, the open interest changed by -25 which decreased total open position to 227
On 20 May SILVER was trading at 273900.00. The strike last trading price was 5750, which was -204 lower than the previous day. The implied volatity was 43.94, the open interest changed by 404 which increased total open position to 598
On 19 May SILVER was trading at 270407.00. The strike last trading price was 4600, which was -392.5 lower than the previous day. The implied volatity was 43.41, the open interest changed by 55 which increased total open position to 194
On 18 May SILVER was trading at 276600.00. The strike last trading price was 8850, which was -285.5 lower than the previous day. The implied volatity was 48.58, the open interest changed by -1 which decreased total open position to 139
On 15 May SILVER was trading at 271226.00. The strike last trading price was 6886.5, which was -481.5 lower than the previous day. The implied volatity was 45.23, the open interest changed by 77 which increased total open position to 140
On 14 May SILVER was trading at 291250.00. The strike last trading price was 19750, which was 286.5 higher than the previous day. The implied volatity was 45.94, the open interest changed by -2 which decreased total open position to 63
On 13 May SILVER was trading at 300500.00. The strike last trading price was 26899, which was -112 lower than the previous day. The implied volatity was 40.7, the open interest changed by -50 which decreased total open position to 65
On 12 May SILVER was trading at 279130.00. The strike last trading price was 12509.5, which was -196 lower than the previous day. The implied volatity was 47.27, the open interest changed by 21 which increased total open position to 115
On 11 May SILVER was trading at 278274.00. The strike last trading price was 12989, which was -190.5 lower than the previous day. The implied volatity was 50.04, the open interest changed by 29 which increased total open position to 95
On 8 May SILVER was trading at 261999.00. The strike last trading price was 5059, which was 100 higher than the previous day. The implied volatity was 42.96, the open interest changed by 15 which increased total open position to 66
On 7 May SILVER was trading at 259738.00. The strike last trading price was 4500, which was -49.5 lower than the previous day. The implied volatity was 42.5, the open interest changed by 10 which increased total open position to 51
On 6 May SILVER was trading at 253800.00. The strike last trading price was 2986.5, which was 72.5 higher than the previous day. The implied volatity was 41.5, the open interest changed by -1 which decreased total open position to 41
On 5 May SILVER was trading at 238900.00. The strike last trading price was 1757.5, which was 33 higher than the previous day. The implied volatity was 43.34, the open interest changed by -20 which decreased total open position to 42
On 4 May SILVER was trading at 239095.00. The strike last trading price was 1978.5, which was -180 lower than the previous day. The implied volatity was 44.4, the open interest changed by 19 which increased total open position to 62
On 3 May SILVER was trading at 247500.00. The strike last trading price was 2598.5, which was -30 lower than the previous day. The implied volatity was 38.19, the open interest changed by 24 which increased total open position to 43
On 2 May SILVER was trading at 247500.00. The strike last trading price was 2598.5, which was -30 lower than the previous day. The implied volatity was 38.19, the open interest changed by 24 which increased total open position to 43
On 1 May SILVER was trading at 247500.00. The strike last trading price was 2598.5, which was -30 lower than the previous day. The implied volatity was 38.17, the open interest changed by 24 which increased total open position to 43
On 30 Apr SILVER was trading at 238790.00. The strike last trading price was 2072.5, which was -25 lower than the previous day. The implied volatity was 40.85, the open interest changed by 0 which decreased total open position to 19
On 29 Apr SILVER was trading at 232851.00. The strike last trading price was 1655.5, which was -84 lower than the previous day. The implied volatity was 43.47, the open interest changed by -9 which decreased total open position to 19
On 28 Apr SILVER was trading at 237100.00. The strike last trading price was 2270, which was -48 lower than the previous day. The implied volatity was 42.65, the open interest changed by -6 which decreased total open position to 28
On 27 Apr SILVER was trading at 242200.00. The strike last trading price was 3642.5, which was -197 lower than the previous day. The implied volatity was 44.33, the open interest changed by -7 which decreased total open position to 34
On 24 Apr SILVER was trading at 244321.00. The strike last trading price was 4727, which was 55.5 higher than the previous day. The implied volatity was 44.43, the open interest changed by 1 which increased total open position to 41
On 23 Apr SILVER was trading at 242213.00. The strike last trading price was 4650.5, which was -100.5 lower than the previous day. The implied volatity was 45.47, the open interest changed by 40 which increased total open position to 40
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 -, 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 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 275000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 62.55
Theta: -1091.6
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 276400.00 | 2099.5 | 292.5 (16.19%) | 42.95 | 7,642 | 398 | 499 |
| 22 May | 271600.00 | 5800 | 104 (1.83%) | 32.92 | 1,283 | -15 | 101 |
| 21 May | 274919.00 | 5601 | -56 (-0.99%) | 42.35 | 1,302 | 29 | 116 |
| 20 May | 273900.00 | 6700 | 44 (0.66%) | 42.89 | 1,080 | 18 | 87 |
| 19 May | 270407.00 | 9572 | -306 (-3.10%) | 45.97 | 661 | -4 | 69 |
| 18 May | 276600.00 | 7425.5 | 68.5 (0.93%) | 49.65 | 1,033 | -4 | 73 |
| 15 May | 271226.00 | 10164 | -306.5 (-2.93%) | 42.59 | 1,027 | 12 | 77 |
| 14 May | 291250.00 | 3700 | -103.5 (-2.72%) | 47.16 | 291 | -32 | 65 |
| 13 May | 300500.00 | 2504 | -190.5 (-7.07%) | 49.38 | 522 | 44 | 97 |
| 12 May | 279130.00 | 8590.5 | -170 (-1.94%) | 48.25 | 315 | 11 | 53 |
| 11 May | 278274.00 | 9389 | -436.5 (-4.44%) | 48.58 | 78 | 21 | 42 |
| 8 May | 261999.00 | 17863.5 | 0 (0.00%) | 42.02 | 1 | 1 | 21 |
| 7 May | 259738.00 | 17476.5 | -329 (-1.85%) | 30.66 | 11 | 20 | 20 |
| 6 May | 253800.00 | 30756.5 | 496 (1.64%) | - | 8 | 8 | 12 |
| 5 May | 238900.00 | 30756.5 | 496 (1.64%) | - | 8 | 8 | 12 |
| 4 May | 239095.00 | 30756.5 | 496 (1.64%) | 24.35 | 8 | 8 | 12 |
| 3 May | 247500.00 | 27105.5 | 1156.5 (4.46%) | 40.9 | 4 | 4 | 4 |
| 2 May | 247500.00 | 27105.5 | 1156.5 (4.46%) | 40.9 | 4 | 4 | 4 |
| 1 May | 247500.00 | 27105.5 | 1156.5 (4.46%) | 40.88 | 4 | 4 | 4 |
| 30 Apr | 238790.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 232851.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 237100.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 242200.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 244321.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 242213.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 248690.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 Apr | 244916.00 | - | - | - | 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 275000 expiring on 26MAY2026
Delta for 275000 PE is -0.41
Historical price for 275000 PE is as follows
On 25 May SILVER was trading at 276400.00. The strike last trading price was 2099.5, which was 292.5 higher than the previous day. The implied volatity was 42.95, the open interest changed by 398 which increased total open position to 499
On 22 May SILVER was trading at 271600.00. The strike last trading price was 5800, which was 104 higher than the previous day. The implied volatity was 32.92, the open interest changed by -15 which decreased total open position to 101
On 21 May SILVER was trading at 274919.00. The strike last trading price was 5601, which was -56 lower than the previous day. The implied volatity was 42.35, the open interest changed by 29 which increased total open position to 116
On 20 May SILVER was trading at 273900.00. The strike last trading price was 6700, which was 44 higher than the previous day. The implied volatity was 42.89, the open interest changed by 18 which increased total open position to 87
On 19 May SILVER was trading at 270407.00. The strike last trading price was 9572, which was -306 lower than the previous day. The implied volatity was 45.97, the open interest changed by -4 which decreased total open position to 69
On 18 May SILVER was trading at 276600.00. The strike last trading price was 7425.5, which was 68.5 higher than the previous day. The implied volatity was 49.65, the open interest changed by -4 which decreased total open position to 73
On 15 May SILVER was trading at 271226.00. The strike last trading price was 10164, which was -306.5 lower than the previous day. The implied volatity was 42.59, the open interest changed by 12 which increased total open position to 77
On 14 May SILVER was trading at 291250.00. The strike last trading price was 3700, which was -103.5 lower than the previous day. The implied volatity was 47.16, the open interest changed by -32 which decreased total open position to 65
On 13 May SILVER was trading at 300500.00. The strike last trading price was 2504, which was -190.5 lower than the previous day. The implied volatity was 49.38, the open interest changed by 44 which increased total open position to 97
On 12 May SILVER was trading at 279130.00. The strike last trading price was 8590.5, which was -170 lower than the previous day. The implied volatity was 48.25, the open interest changed by 11 which increased total open position to 53
On 11 May SILVER was trading at 278274.00. The strike last trading price was 9389, which was -436.5 lower than the previous day. The implied volatity was 48.58, the open interest changed by 21 which increased total open position to 42
On 8 May SILVER was trading at 261999.00. The strike last trading price was 17863.5, which was 0 lower than the previous day. The implied volatity was 42.02, the open interest changed by 1 which increased total open position to 21
On 7 May SILVER was trading at 259738.00. The strike last trading price was 17476.5, which was -329 lower than the previous day. The implied volatity was 30.66, the open interest changed by 20 which increased total open position to 20
On 6 May SILVER was trading at 253800.00. The strike last trading price was 30756.5, which was 496 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 12
On 5 May SILVER was trading at 238900.00. The strike last trading price was 30756.5, which was 496 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 12
On 4 May SILVER was trading at 239095.00. The strike last trading price was 30756.5, which was 496 higher than the previous day. The implied volatity was 24.35, the open interest changed by 8 which increased total open position to 12
On 3 May SILVER was trading at 247500.00. The strike last trading price was 27105.5, which was 1156.5 higher than the previous day. The implied volatity was 40.9, the open interest changed by 4 which increased total open position to 4
On 2 May SILVER was trading at 247500.00. The strike last trading price was 27105.5, which was 1156.5 higher than the previous day. The implied volatity was 40.9, the open interest changed by 4 which increased total open position to 4
On 1 May SILVER was trading at 247500.00. The strike last trading price was 27105.5, which was 1156.5 higher than the previous day. The implied volatity was 40.88, the open interest changed by 4 which increased total open position to 4
On 30 Apr SILVER was trading at 238790.00. 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 29 Apr SILVER was trading at 232851.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 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 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 24 Apr SILVER was trading at 244321.00. 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 23 Apr SILVER was trading at 242213.00. 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 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 -, 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 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
