`
[--[65.84.65.76]--]
SILVER
Silver

91924 775.00 (0.85%)

Back to Option Chain


Historical option data for SILVER

24 Jan 2025 03:19 PM IST
SILVER 24FEB2025 87000 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 0.00 5876.5 -18 0.00 2 0 0
23 Jan 0.00 5876.5 0.00 0.00 60 0 0
22 Jan 0.00 5876.5 0.00 0.00 2 0 0
21 Jan 0.00 5876.5 -46.50 23.59 0.067 0 0
20 Jan 0.00 5923 0.00 0.00 0.033 0 0
17 Jan 0.00 5923 -994.50 26.06 0.033 0 0
16 Jan 0.00 6917.5 486.00 26.27 0.2 0 175
15 Jan 0.00 6431.5 1606.00 21.48 0.3 175 175
14 Jan 0.00 4825.5 124.50 22.18 0.033 0 0
13 Jan 0.00 4701 -1657.00 21.27 0.133 0 176
10 Jan 0.00 6358 369.00 21.77 0.867 -1 176
9 Jan 0.00 5989 185.50 24.33 0.067 0 177
8 Jan 0.00 5803.5 792.50 28.00 0.133 -2 177
7 Jan 0.00 5011 -111.50 20.24 0.333 0 179
6 Jan 0.00 5122.5 1124.00 23.03 0.7 1 179
3 Jan 0.00 3998.5 -79.50 20.88 2.833 11 178
2 Jan 0.00 4078 718.00 20.95 10.067 2 167
1 Jan 0.00 3360 139.00 22.89 2.167 -5 165
31 Dec 0.00 3221 -149.50 23.07 8.2 23 174
30 Dec 0.00 3370.5 -686.50 22.61 4.467 29 150
27 Dec 0.00 4057 -544.50 21.25 2.967 -2 121
26 Dec 0.00 4601.5 149.50 21.73 1.5 -16 123
24 Dec 0.00 4452 57.00 21.93 1.9 9 138
23 Dec 0.00 4395 328.00 21.97 6.1 -38 129
20 Dec 0.00 4067 327.50 22.34 21.3 17 173
19 Dec 0.00 3739.5 -1940.00 24.30 9.067 134 154
18 Dec 0.00 5679.5 -153.50 24.29 0.1 20 20
17 Dec 0.00 5833 0.00 0.00 0.067 18 0
16 Dec 0.00 5833 0.00 0.00 0.067 18 0
13 Dec 0.00 5833 -1518.50 21.91 0.067 18 0
12 Dec 0.00 7351.5 -2036.50 24.23 0.033 18 0
11 Dec 0.00 9388 188.00 19.99 0.167 18 0
10 Dec 0.00 9200 1600.00 20.01 0.033 18 18
9 Dec 0.00 7600 0.00 0.00 0.267 -3 0
6 Dec 0.00 7600 0.00 0.00 0.267 -3 0
5 Dec 0.00 7600 0.00 0.00 0.267 -3 0
4 Dec 0.00 7600 981.00 21.28 0.267 -3 17
3 Dec 0.00 6619 833.50 19.99 0.2 2 20
2 Dec 0.00 5785.5 -240.50 20.98 0.333 4 18
29 Nov 0.00 6026 813.50 20.28 0.833 -3 14
28 Nov 0.00 5212.5 19.83 1.233 10 17


For Silver - strike price 87000 expiring on 24FEB2025

Delta for 87000 CE is 0.00

Historical price for 87000 CE is as follows

On 24 Jan SILVER was trading at 0.00. The strike last trading price was 5876.5, which was -18 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 23 Jan SILVER was trading at 0.00. The strike last trading price was 5876.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 22 Jan SILVER was trading at 0.00. The strike last trading price was 5876.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Jan SILVER was trading at 0.00. The strike last trading price was 5876.5, which was -46.50 lower than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 0


On 20 Jan SILVER was trading at 0.00. The strike last trading price was 5923, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Jan SILVER was trading at 0.00. The strike last trading price was 5923, which was -994.50 lower than the previous day. The implied volatity was 26.06, the open interest changed by 0 which decreased total open position to 0


On 16 Jan SILVER was trading at 0.00. The strike last trading price was 6917.5, which was 486.00 higher than the previous day. The implied volatity was 26.27, the open interest changed by 0 which decreased total open position to 175


On 15 Jan SILVER was trading at 0.00. The strike last trading price was 6431.5, which was 1606.00 higher than the previous day. The implied volatity was 21.48, the open interest changed by 175 which increased total open position to 175


On 14 Jan SILVER was trading at 0.00. The strike last trading price was 4825.5, which was 124.50 higher than the previous day. The implied volatity was 22.18, the open interest changed by 0 which decreased total open position to 0


On 13 Jan SILVER was trading at 0.00. The strike last trading price was 4701, which was -1657.00 lower than the previous day. The implied volatity was 21.27, the open interest changed by 0 which decreased total open position to 176


On 10 Jan SILVER was trading at 0.00. The strike last trading price was 6358, which was 369.00 higher than the previous day. The implied volatity was 21.77, the open interest changed by -1 which decreased total open position to 176


On 9 Jan SILVER was trading at 0.00. The strike last trading price was 5989, which was 185.50 higher than the previous day. The implied volatity was 24.33, the open interest changed by 0 which decreased total open position to 177


On 8 Jan SILVER was trading at 0.00. The strike last trading price was 5803.5, which was 792.50 higher than the previous day. The implied volatity was 28.00, the open interest changed by -2 which decreased total open position to 177


On 7 Jan SILVER was trading at 0.00. The strike last trading price was 5011, which was -111.50 lower than the previous day. The implied volatity was 20.24, the open interest changed by 0 which decreased total open position to 179


On 6 Jan SILVER was trading at 0.00. The strike last trading price was 5122.5, which was 1124.00 higher than the previous day. The implied volatity was 23.03, the open interest changed by 1 which increased total open position to 179


On 3 Jan SILVER was trading at 0.00. The strike last trading price was 3998.5, which was -79.50 lower than the previous day. The implied volatity was 20.88, the open interest changed by 11 which increased total open position to 178


On 2 Jan SILVER was trading at 0.00. The strike last trading price was 4078, which was 718.00 higher than the previous day. The implied volatity was 20.95, the open interest changed by 2 which increased total open position to 167


On 1 Jan SILVER was trading at 0.00. The strike last trading price was 3360, which was 139.00 higher than the previous day. The implied volatity was 22.89, the open interest changed by -5 which decreased total open position to 165


On 31 Dec SILVER was trading at 0.00. The strike last trading price was 3221, which was -149.50 lower than the previous day. The implied volatity was 23.07, the open interest changed by 23 which increased total open position to 174


On 30 Dec SILVER was trading at 0.00. The strike last trading price was 3370.5, which was -686.50 lower than the previous day. The implied volatity was 22.61, the open interest changed by 29 which increased total open position to 150


On 27 Dec SILVER was trading at 0.00. The strike last trading price was 4057, which was -544.50 lower than the previous day. The implied volatity was 21.25, the open interest changed by -2 which decreased total open position to 121


On 26 Dec SILVER was trading at 0.00. The strike last trading price was 4601.5, which was 149.50 higher than the previous day. The implied volatity was 21.73, the open interest changed by -16 which decreased total open position to 123


On 24 Dec SILVER was trading at 0.00. The strike last trading price was 4452, which was 57.00 higher than the previous day. The implied volatity was 21.93, the open interest changed by 9 which increased total open position to 138


On 23 Dec SILVER was trading at 0.00. The strike last trading price was 4395, which was 328.00 higher than the previous day. The implied volatity was 21.97, the open interest changed by -38 which decreased total open position to 129


On 20 Dec SILVER was trading at 0.00. The strike last trading price was 4067, which was 327.50 higher than the previous day. The implied volatity was 22.34, the open interest changed by 17 which increased total open position to 173


On 19 Dec SILVER was trading at 0.00. The strike last trading price was 3739.5, which was -1940.00 lower than the previous day. The implied volatity was 24.30, the open interest changed by 134 which increased total open position to 154


On 18 Dec SILVER was trading at 0.00. The strike last trading price was 5679.5, which was -153.50 lower than the previous day. The implied volatity was 24.29, the open interest changed by 20 which increased total open position to 20


On 17 Dec SILVER was trading at 0.00. The strike last trading price was 5833, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0


On 16 Dec SILVER was trading at 0.00. The strike last trading price was 5833, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0


On 13 Dec SILVER was trading at 0.00. The strike last trading price was 5833, which was -1518.50 lower than the previous day. The implied volatity was 21.91, the open interest changed by 18 which increased total open position to 0


On 12 Dec SILVER was trading at 0.00. The strike last trading price was 7351.5, which was -2036.50 lower than the previous day. The implied volatity was 24.23, the open interest changed by 18 which increased total open position to 0


On 11 Dec SILVER was trading at 0.00. The strike last trading price was 9388, which was 188.00 higher than the previous day. The implied volatity was 19.99, the open interest changed by 18 which increased total open position to 0


On 10 Dec SILVER was trading at 0.00. The strike last trading price was 9200, which was 1600.00 higher than the previous day. The implied volatity was 20.01, the open interest changed by 18 which increased total open position to 18


On 9 Dec SILVER was trading at 0.00. The strike last trading price was 7600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 6 Dec SILVER was trading at 0.00. The strike last trading price was 7600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 5 Dec SILVER was trading at 0.00. The strike last trading price was 7600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 4 Dec SILVER was trading at 0.00. The strike last trading price was 7600, which was 981.00 higher than the previous day. The implied volatity was 21.28, the open interest changed by -3 which decreased total open position to 17


On 3 Dec SILVER was trading at 0.00. The strike last trading price was 6619, which was 833.50 higher than the previous day. The implied volatity was 19.99, the open interest changed by 2 which increased total open position to 20


On 2 Dec SILVER was trading at 0.00. The strike last trading price was 5785.5, which was -240.50 lower than the previous day. The implied volatity was 20.98, the open interest changed by 4 which increased total open position to 18


On 29 Nov SILVER was trading at 0.00. The strike last trading price was 6026, which was 813.50 higher than the previous day. The implied volatity was 20.28, the open interest changed by -3 which decreased total open position to 14


On 28 Nov SILVER was trading at 0.00. The strike last trading price was 5212.5, which was lower than the previous day. The implied volatity was 19.83, the open interest changed by 10 which increased total open position to 17


SILVER 24FEB2025 87000 PE
Delta: -0.19
Vega: 74.50
Theta: -26.41
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 0.00 675 -170.5 22.40 71 2 212
23 Jan 0.00 890 85.00 22.95 4,800 -3 205
22 Jan 0.00 805 31.00 23.68 51 9 206
21 Jan 0.00 774 -179.00 23.29 1.9 0 198
20 Jan 0.00 953 30.00 23.48 3.4 16 200
17 Jan 0.00 923 195.00 22.82 4.7 -21 185
16 Jan 0.00 728 41.50 23.18 3.6 -23 206
15 Jan 0.00 686.5 -459.00 22.07 6.833 -8 225
14 Jan 0.00 1145.5 -127.00 21.45 6.8 61 243
13 Jan 0.00 1272.5 476.50 22.20 7.767 -23 182
10 Jan 0.00 796 -188.00 21.52 5.1 4 205
9 Jan 0.00 984 -301.50 21.37 3.033 16 201
8 Jan 0.00 1285.5 68.50 21.87 2.833 9 188
7 Jan 0.00 1217 -180.00 21.22 5.067 22 179
6 Jan 0.00 1397 -403.00 21.81 7.033 -21 161
3 Jan 0.00 1800 -99.00 20.76 2.733 3 183
2 Jan 0.00 1899 -846.50 21.49 9.3 35 179
1 Jan 0.00 2745.5 -157.50 22.41 0.9 0 144
31 Dec 0.00 2903 148.00 22.23 9 10 147
30 Dec 0.00 2755 530.00 22.11 8.3 24 137
27 Dec 0.00 2225 271.50 21.85 10.767 -94 115
26 Dec 0.00 1953.5 -226.00 21.62 2.633 2 209
24 Dec 0.00 2179.5 -100.00 21.98 3.967 -1 209
23 Dec 0.00 2279.5 -385.50 22.15 5.5 0 210
20 Dec 0.00 2665 -837.00 22.23 19.467 107 213
19 Dec 0.00 3502 1391.00 24.25 11 38 112
18 Dec 0.00 2111 138.00 23.32 1 2 74
17 Dec 0.00 1973 186.50 23.28 1.333 7 72
16 Dec 0.00 1786.5 -133.50 22.39 0.567 -1 65
13 Dec 0.00 1920 541.00 22.42 2.333 -9 66
12 Dec 0.00 1379 379.50 21.64 2.5 -13 75
11 Dec 0.00 999.5 -95.50 23.72 1.7 -11 88
10 Dec 0.00 1095 50.00 24.02 0.633 -5 99
9 Dec 0.00 1045 -475.00 22.86 3.567 -1 105
6 Dec 0.00 1520 -5.50 21.62 1.7 19 106
5 Dec 0.00 1525.5 152.50 21.49 1.633 -8 87
4 Dec 0.00 1373 -203.50 21.66 2.767 12 95
3 Dec 0.00 1576.5 -405.00 20.99 3.333 22 83
2 Dec 0.00 1981.5 238.50 20.92 4.7 -8 60
29 Nov 0.00 1743 -443.50 19.86 2.7 27 69
28 Nov 0.00 2186.5 20.29 3.367 31 40


For Silver - strike price 87000 expiring on 24FEB2025

Delta for 87000 PE is -0.19

Historical price for 87000 PE is as follows

On 24 Jan SILVER was trading at 0.00. The strike last trading price was 675, which was -170.5 lower than the previous day. The implied volatity was 22.40, the open interest changed by 2 which increased total open position to 212


On 23 Jan SILVER was trading at 0.00. The strike last trading price was 890, which was 85.00 higher than the previous day. The implied volatity was 22.95, the open interest changed by -3 which decreased total open position to 205


On 22 Jan SILVER was trading at 0.00. The strike last trading price was 805, which was 31.00 higher than the previous day. The implied volatity was 23.68, the open interest changed by 9 which increased total open position to 206


On 21 Jan SILVER was trading at 0.00. The strike last trading price was 774, which was -179.00 lower than the previous day. The implied volatity was 23.29, the open interest changed by 0 which decreased total open position to 198


On 20 Jan SILVER was trading at 0.00. The strike last trading price was 953, which was 30.00 higher than the previous day. The implied volatity was 23.48, the open interest changed by 16 which increased total open position to 200


On 17 Jan SILVER was trading at 0.00. The strike last trading price was 923, which was 195.00 higher than the previous day. The implied volatity was 22.82, the open interest changed by -21 which decreased total open position to 185


On 16 Jan SILVER was trading at 0.00. The strike last trading price was 728, which was 41.50 higher than the previous day. The implied volatity was 23.18, the open interest changed by -23 which decreased total open position to 206


On 15 Jan SILVER was trading at 0.00. The strike last trading price was 686.5, which was -459.00 lower than the previous day. The implied volatity was 22.07, the open interest changed by -8 which decreased total open position to 225


On 14 Jan SILVER was trading at 0.00. The strike last trading price was 1145.5, which was -127.00 lower than the previous day. The implied volatity was 21.45, the open interest changed by 61 which increased total open position to 243


On 13 Jan SILVER was trading at 0.00. The strike last trading price was 1272.5, which was 476.50 higher than the previous day. The implied volatity was 22.20, the open interest changed by -23 which decreased total open position to 182


On 10 Jan SILVER was trading at 0.00. The strike last trading price was 796, which was -188.00 lower than the previous day. The implied volatity was 21.52, the open interest changed by 4 which increased total open position to 205


On 9 Jan SILVER was trading at 0.00. The strike last trading price was 984, which was -301.50 lower than the previous day. The implied volatity was 21.37, the open interest changed by 16 which increased total open position to 201


On 8 Jan SILVER was trading at 0.00. The strike last trading price was 1285.5, which was 68.50 higher than the previous day. The implied volatity was 21.87, the open interest changed by 9 which increased total open position to 188


On 7 Jan SILVER was trading at 0.00. The strike last trading price was 1217, which was -180.00 lower than the previous day. The implied volatity was 21.22, the open interest changed by 22 which increased total open position to 179


On 6 Jan SILVER was trading at 0.00. The strike last trading price was 1397, which was -403.00 lower than the previous day. The implied volatity was 21.81, the open interest changed by -21 which decreased total open position to 161


On 3 Jan SILVER was trading at 0.00. The strike last trading price was 1800, which was -99.00 lower than the previous day. The implied volatity was 20.76, the open interest changed by 3 which increased total open position to 183


On 2 Jan SILVER was trading at 0.00. The strike last trading price was 1899, which was -846.50 lower than the previous day. The implied volatity was 21.49, the open interest changed by 35 which increased total open position to 179


On 1 Jan SILVER was trading at 0.00. The strike last trading price was 2745.5, which was -157.50 lower than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 144


On 31 Dec SILVER was trading at 0.00. The strike last trading price was 2903, which was 148.00 higher than the previous day. The implied volatity was 22.23, the open interest changed by 10 which increased total open position to 147


On 30 Dec SILVER was trading at 0.00. The strike last trading price was 2755, which was 530.00 higher than the previous day. The implied volatity was 22.11, the open interest changed by 24 which increased total open position to 137


On 27 Dec SILVER was trading at 0.00. The strike last trading price was 2225, which was 271.50 higher than the previous day. The implied volatity was 21.85, the open interest changed by -94 which decreased total open position to 115


On 26 Dec SILVER was trading at 0.00. The strike last trading price was 1953.5, which was -226.00 lower than the previous day. The implied volatity was 21.62, the open interest changed by 2 which increased total open position to 209


On 24 Dec SILVER was trading at 0.00. The strike last trading price was 2179.5, which was -100.00 lower than the previous day. The implied volatity was 21.98, the open interest changed by -1 which decreased total open position to 209


On 23 Dec SILVER was trading at 0.00. The strike last trading price was 2279.5, which was -385.50 lower than the previous day. The implied volatity was 22.15, the open interest changed by 0 which decreased total open position to 210


On 20 Dec SILVER was trading at 0.00. The strike last trading price was 2665, which was -837.00 lower than the previous day. The implied volatity was 22.23, the open interest changed by 107 which increased total open position to 213


On 19 Dec SILVER was trading at 0.00. The strike last trading price was 3502, which was 1391.00 higher than the previous day. The implied volatity was 24.25, the open interest changed by 38 which increased total open position to 112


On 18 Dec SILVER was trading at 0.00. The strike last trading price was 2111, which was 138.00 higher than the previous day. The implied volatity was 23.32, the open interest changed by 2 which increased total open position to 74


On 17 Dec SILVER was trading at 0.00. The strike last trading price was 1973, which was 186.50 higher than the previous day. The implied volatity was 23.28, the open interest changed by 7 which increased total open position to 72


On 16 Dec SILVER was trading at 0.00. The strike last trading price was 1786.5, which was -133.50 lower than the previous day. The implied volatity was 22.39, the open interest changed by -1 which decreased total open position to 65


On 13 Dec SILVER was trading at 0.00. The strike last trading price was 1920, which was 541.00 higher than the previous day. The implied volatity was 22.42, the open interest changed by -9 which decreased total open position to 66


On 12 Dec SILVER was trading at 0.00. The strike last trading price was 1379, which was 379.50 higher than the previous day. The implied volatity was 21.64, the open interest changed by -13 which decreased total open position to 75


On 11 Dec SILVER was trading at 0.00. The strike last trading price was 999.5, which was -95.50 lower than the previous day. The implied volatity was 23.72, the open interest changed by -11 which decreased total open position to 88


On 10 Dec SILVER was trading at 0.00. The strike last trading price was 1095, which was 50.00 higher than the previous day. The implied volatity was 24.02, the open interest changed by -5 which decreased total open position to 99


On 9 Dec SILVER was trading at 0.00. The strike last trading price was 1045, which was -475.00 lower than the previous day. The implied volatity was 22.86, the open interest changed by -1 which decreased total open position to 105


On 6 Dec SILVER was trading at 0.00. The strike last trading price was 1520, which was -5.50 lower than the previous day. The implied volatity was 21.62, the open interest changed by 19 which increased total open position to 106


On 5 Dec SILVER was trading at 0.00. The strike last trading price was 1525.5, which was 152.50 higher than the previous day. The implied volatity was 21.49, the open interest changed by -8 which decreased total open position to 87


On 4 Dec SILVER was trading at 0.00. The strike last trading price was 1373, which was -203.50 lower than the previous day. The implied volatity was 21.66, the open interest changed by 12 which increased total open position to 95


On 3 Dec SILVER was trading at 0.00. The strike last trading price was 1576.5, which was -405.00 lower than the previous day. The implied volatity was 20.99, the open interest changed by 22 which increased total open position to 83


On 2 Dec SILVER was trading at 0.00. The strike last trading price was 1981.5, which was 238.50 higher than the previous day. The implied volatity was 20.92, the open interest changed by -8 which decreased total open position to 60


On 29 Nov SILVER was trading at 0.00. The strike last trading price was 1743, which was -443.50 lower than the previous day. The implied volatity was 19.86, the open interest changed by 27 which increased total open position to 69


On 28 Nov SILVER was trading at 0.00. The strike last trading price was 2186.5, which was lower than the previous day. The implied volatity was 20.29, the open interest changed by 31 which increased total open position to 40