SILVER

Silver

381846 -3520.00 (-0.91%)

L: 355001 H: 420048

Back to Option Chain

Historical option data for SILVER
29 Jan 2026 08:55 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 320000 CE
Delta: 0.74 Vega: 332.03 Theta: -919.47 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	385178.00	91001 ₹ 27,30,030	15759 472770.00	145.98	49 1,470	19 570	61 1,830
28 Jan	386530.00	76554 ₹ 22,96,620	1312 39360.00	86.74	89 2,670	-54 -1,620	42 1,260

27 Jan	355800.00	56500 ₹ 16,95,000	-1117 -33510.00	95.83	129 3,870	-1 -30	96 2,880
23 Jan	334600.00	39105.5 ₹ 11,73,165	-916 -27480.00	80.78	7 210	0 0	23 690
22 Jan	326500.00	39499.5 ₹ 11,84,985	3725 111750.00	93.23	26 780	3 90	22 660
21 Jan	316501.00	30455 ₹ 9,13,650	-5634 -169020.00	82.97	19 570	3 90	15 450
20 Jan	323200.00	32500 ₹ 9,75,000	447.5 13425.00	77.64	24 720	2 60	2 60

For Silver - strike price 320000 expiring on 24FEB2026

Delta for 320000 CE is 0.74

Historical price for 320000 CE is as follows

On 29 Jan SILVER was trading at 385178.00. The strike last trading price was 91001, which was 15759 higher than the previous day. The implied volatity was 145.98, the open interest changed by 19 which increased total open position to 61

On 28 Jan SILVER was trading at 386530.00. The strike last trading price was 76554, which was 1312 higher than the previous day. The implied volatity was 86.74, the open interest changed by -54 which decreased total open position to 42

On 27 Jan SILVER was trading at 355800.00. The strike last trading price was 56500, which was -1117 lower than the previous day. The implied volatity was 95.83, the open interest changed by -1 which decreased total open position to 96

On 23 Jan SILVER was trading at 334600.00. The strike last trading price was 39105.5, which was -916 lower than the previous day. The implied volatity was 80.78, the open interest changed by 0 which decreased total open position to 23

On 22 Jan SILVER was trading at 326500.00. The strike last trading price was 39499.5, which was 3725 higher than the previous day. The implied volatity was 93.23, the open interest changed by 3 which increased total open position to 22

On 21 Jan SILVER was trading at 316501.00. The strike last trading price was 30455, which was -5634 lower than the previous day. The implied volatity was 82.97, the open interest changed by 3 which increased total open position to 15

On 20 Jan SILVER was trading at 323200.00. The strike last trading price was 32500, which was 447.5 higher than the previous day. The implied volatity was 77.64, the open interest changed by 2 which increased total open position to 2

SILVER 24FEB2026 320000 PE
Delta: -0.19 Vega: 275.71 Theta: -440.28 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	385178.00	9900 ₹ 2,97,000	-1947.5 -58425.00	84.18	222 6,660	-14 -420	58 1,740
28 Jan	386530.00	11844 ₹ 3,55,320	-3.5 -105.00	93.18	159 4,770	37 1,110	72 2,160
27 Jan	355800.00	21547.5 ₹ 6,46,425	817 24510.00	98.3	70 2,100	4 120	35 1,050
23 Jan	334600.00	26000 ₹ 7,80,000	427 12810.00	84.73	5 150	2 60	10 300
22 Jan	326500.00	30238 ₹ 9,07,140	333 9990.00	86.05	4 120	-1 -30	7 210
21 Jan	316501.00	26499 ₹ 7,94,970	1438.5 43155.00	63.65	5 150	1 30	6 180
20 Jan	323200.00	29000 ₹ 8,70,000	0 0.00	76.88	1 30	0 0	0 0

For Silver - strike price 320000 expiring on 24FEB2026

Delta for 320000 PE is -0.19

Historical price for 320000 PE is as follows

On 29 Jan SILVER was trading at 385178.00. The strike last trading price was 9900, which was -1947.5 lower than the previous day. The implied volatity was 84.18, the open interest changed by -14 which decreased total open position to 58

On 28 Jan SILVER was trading at 386530.00. The strike last trading price was 11844, which was -3.5 lower than the previous day. The implied volatity was 93.18, the open interest changed by 37 which increased total open position to 72

On 27 Jan SILVER was trading at 355800.00. The strike last trading price was 21547.5, which was 817 higher than the previous day. The implied volatity was 98.3, the open interest changed by 4 which increased total open position to 35

On 23 Jan SILVER was trading at 334600.00. The strike last trading price was 26000, which was 427 higher than the previous day. The implied volatity was 84.73, the open interest changed by 2 which increased total open position to 10

On 22 Jan SILVER was trading at 326500.00. The strike last trading price was 30238, which was 333 higher than the previous day. The implied volatity was 86.05, the open interest changed by -1 which decreased total open position to 7

On 21 Jan SILVER was trading at 316501.00. The strike last trading price was 26499, which was 1438.5 higher than the previous day. The implied volatity was 63.65, the open interest changed by 1 which increased total open position to 6

On 20 Jan SILVER was trading at 323200.00. The strike last trading price was 29000, which was 0 lower than the previous day. The implied volatity was 76.88, the open interest changed by 0 which decreased total open position to 0

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