SILVER

Silver

291922 -3.00 (0.00%)

L: 291922 H: 389986

Back to Option Chain

Historical option data for SILVER
30 Jan 2026 11:58 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SILVER 24-FEB-2026 300000 CE
Delta: 0.52 Vega: 305.78 Theta: -672.07 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

30 Jan	291922.00	30418 ₹ 9,12,540	-5614.5 -168435.00	110.91	360 10,800	157 4,710	911 27,330
29 Jan	401302.00	112852 ₹ 33,85,560	9982 299460.00	52.94	72 2,160	-25 -750	754 22,620
28 Jan	386530.00	93199.5 ₹ 27,95,985	794.5 23835.00	92.11	323 9,690	-28 -840	779 23,370
27 Jan	355800.00	70627.5 ₹ 21,18,825	782 23460.00	99.7	1,200 36,000	197 5,910	807 24,210
23 Jan	334600.00	50177.5 ₹ 15,05,325	10 300.00	79.3	202 6,060	-34 -1,020	281 8,430
22 Jan	326500.00	45032.5 ₹ 13,50,975	-1854.5 -55635.00	79.63	240 7,200	-6 -180	263 7,890
21 Jan	316501.00	38500 ₹ 11,55,000	-777.5 -23325.00	78.59	226 6,780	11 330	201 6,030
20 Jan	323200.00	42505 ₹ 12,75,150	-641.5 -19245.00	76.5	200 6,000	36 1,080	72 2,160
19 Jan	310151.00	34851 ₹ 10,45,530	296 8880.00	77.12	67 2,010	34 1,020	36 1,080
16 Jan	287701.00	18500 ₹ 5,55,000	-1250 -37500.00	62.97	2 60	2 60	2 60

For Silver - strike price 300000 expiring on 24FEB2026

Delta for 300000 CE is 0.52

Historical price for 300000 CE is as follows

On 30 Jan SILVER was trading at 291922.00. The strike last trading price was 30418, which was -5614.5 lower than the previous day. The implied volatity was 110.91, the open interest changed by 157 which increased total open position to 911

On 29 Jan SILVER was trading at 401302.00. The strike last trading price was 112852, which was 9982 higher than the previous day. The implied volatity was 52.94, the open interest changed by -25 which decreased total open position to 754

On 28 Jan SILVER was trading at 386530.00. The strike last trading price was 93199.5, which was 794.5 higher than the previous day. The implied volatity was 92.11, the open interest changed by -28 which decreased total open position to 779

On 27 Jan SILVER was trading at 355800.00. The strike last trading price was 70627.5, which was 782 higher than the previous day. The implied volatity was 99.7, the open interest changed by 197 which increased total open position to 807

On 23 Jan SILVER was trading at 334600.00. The strike last trading price was 50177.5, which was 10 higher than the previous day. The implied volatity was 79.3, the open interest changed by -34 which decreased total open position to 281

On 22 Jan SILVER was trading at 326500.00. The strike last trading price was 45032.5, which was -1854.5 lower than the previous day. The implied volatity was 79.63, the open interest changed by -6 which decreased total open position to 263

On 21 Jan SILVER was trading at 316501.00. The strike last trading price was 38500, which was -777.5 lower than the previous day. The implied volatity was 78.59, the open interest changed by 11 which increased total open position to 201

On 20 Jan SILVER was trading at 323200.00. The strike last trading price was 42505, which was -641.5 lower than the previous day. The implied volatity was 76.5, the open interest changed by 36 which increased total open position to 72

On 19 Jan SILVER was trading at 310151.00. The strike last trading price was 34851, which was 296 higher than the previous day. The implied volatity was 77.12, the open interest changed by 34 which increased total open position to 36

On 16 Jan SILVER was trading at 287701.00. The strike last trading price was 18500, which was -1250 lower than the previous day. The implied volatity was 62.97, the open interest changed by 2 which increased total open position to 2

SILVER 24FEB2026 300000 PE
Delta: -0.48 Vega: 305.82 Theta: -663.63 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	291922.00	38065 ₹ 11,41,950	83 2490.00	109.5	923 27,690	-7 -210	432 12,960
29 Jan	401302.00	7000 ₹ 2,10,000	-233.5 -7005.00	86.14	692 20,760	-65 -1,950	439 13,170
28 Jan	386530.00	7390 ₹ 2,21,700	139.5 4185.00	91.34	904 27,120	1 30	504 15,120
27 Jan	355800.00	13800 ₹ 4,14,000	327.5 9825.00	96.22	1,116 33,480	95 2,850	503 15,090
23 Jan	334600.00	14326 ₹ 4,29,780	-551 -16530.00	75.54	266 7,980	15 450	272 8,160
22 Jan	326500.00	19305 ₹ 5,79,150	1310 39300.00	81.82	170 5,100	24 720	147 4,410
21 Jan	316501.00	24970 ₹ 7,49,100	2669 80070.00	86.73	140 4,200	11 330	110 3,300
20 Jan	323200.00	19499 ₹ 5,84,970	314 9420.00	77.03	74 2,220	9 270	13 390
19 Jan	310151.00	24000 ₹ 7,20,000	-530.5 -15915.00	75.27	8 240	3 90	4 120
16 Jan	287701.00	33430.5 ₹ 10,02,915	0 0.00	69.98	1 30	1 30	1 30

For Silver - strike price 300000 expiring on 24FEB2026

Delta for 300000 PE is -0.48

Historical price for 300000 PE is as follows

On 30 Jan SILVER was trading at 291922.00. The strike last trading price was 38065, which was 83 higher than the previous day. The implied volatity was 109.5, the open interest changed by -7 which decreased total open position to 432

On 29 Jan SILVER was trading at 401302.00. The strike last trading price was 7000, which was -233.5 lower than the previous day. The implied volatity was 86.14, the open interest changed by -65 which decreased total open position to 439

On 28 Jan SILVER was trading at 386530.00. The strike last trading price was 7390, which was 139.5 higher than the previous day. The implied volatity was 91.34, the open interest changed by 1 which increased total open position to 504

On 27 Jan SILVER was trading at 355800.00. The strike last trading price was 13800, which was 327.5 higher than the previous day. The implied volatity was 96.22, the open interest changed by 95 which increased total open position to 503

On 23 Jan SILVER was trading at 334600.00. The strike last trading price was 14326, which was -551 lower than the previous day. The implied volatity was 75.54, the open interest changed by 15 which increased total open position to 272

On 22 Jan SILVER was trading at 326500.00. The strike last trading price was 19305, which was 1310 higher than the previous day. The implied volatity was 81.82, the open interest changed by 24 which increased total open position to 147

On 21 Jan SILVER was trading at 316501.00. The strike last trading price was 24970, which was 2669 higher than the previous day. The implied volatity was 86.73, the open interest changed by 11 which increased total open position to 110

On 20 Jan SILVER was trading at 323200.00. The strike last trading price was 19499, which was 314 higher than the previous day. The implied volatity was 77.03, the open interest changed by 9 which increased total open position to 13

On 19 Jan SILVER was trading at 310151.00. The strike last trading price was 24000, which was -530.5 lower than the previous day. The implied volatity was 75.27, the open interest changed by 3 which increased total open position to 4

On 16 Jan SILVER was trading at 287701.00. The strike last trading price was 33430.5, which was 0 lower than the previous day. The implied volatity was 69.98, the open interest changed by 1 which increased total open position to 1

Related Pages for SILVER

SILVER

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD