SILVERM

Silver Mini

193400 -143.00 (-0.07%)

L: 190740 H: 202000

Back to Option Chain

Historical option data for SILVERM
12 Dec 2025 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

SILVERM 24-DEC-2025 158000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	193400.00	34422 ₹ 1,72,110	-2732 -13660.00	-	13 65	-1 -5	89 445
11 Dec	199324.00	40000 ₹ 2,00,000	2846 14230.00	-	13 65	-7 -35	90 450
10 Dec	189192.00	32206 ₹ 1,61,030	-469.5 -2347.50	-	7 35	-2 -10	97 485
9 Dec	188640.00	30000 ₹ 1,50,000	4263 21315.00	-	12 60	-7 -35	99 495
8 Dec	182400.00	24208 ₹ 1,21,040	-759.5 -3797.50	-	5 25	-3 -15	106 530
5 Dec	183631.00	25100 ₹ 1,25,500	623.5 3117.50	-	7 35	1 5	109 545
4 Dec	178770.00	21210 ₹ 1,06,050	-333.5 -1667.50	35.64	15 75	-6 -30	108 540
3 Dec	182665.00	25843 ₹ 1,29,215	3616 18080.00	49.69	58 290	-17 -85	114 570
2 Dec	182000.00	22826 ₹ 1,14,130	-1543 -7715.00	-	29 145	-3 -15	131 655
1 Dec	182777.00	25733 ₹ 1,28,665	6689.5 33447.50	46.51	54 270	-6 -30	134 670
28 Nov	169750.00	18980 ₹ 94,900	7639.5 38197.50	37.78	108 540	-17 -85	140 700
27 Nov	163231.00	11450 ₹ 57,250	972 4860.00	35.64	207 1,035	-9 -45	157 785
26 Nov	164344.00	10520 ₹ 52,600	3341 16705.00	32.77	1,015 5,075	-141 -705	166 830
25 Nov	157978.00	7145 ₹ 35,725	847 4235.00	31.73	2,118 10,590	-103 -515	325 1,625
24 Nov	155538.00	6315.5 ₹ 31,577.5	-268 -1340.00	31.86	2,046 10,230	164 820	438 2,190
21 Nov	157119.00	6625 ₹ 33,125	180 900.00	32.61	2,720 13,600	14 70	298 1,490

20 Nov	156344.00	6380 ₹ 31,900	-573.5 -2867.50	32.67	2,521 12,605	191 955	320 1,600
19 Nov	156325.00	6758 ₹ 33,790	82 410.00	33.17	870 4,350	146 730	157 785
18 Nov	156235.00	6710.5 ₹ 33,552.5	-840.5 -4202.50	33.22	19 95	5 25	11 55
17 Nov	156684.00	7860 ₹ 39,300	462 2310.00	37.12	9 45	6 30	6 30
14 Nov	158304.00	7398 ₹ 36,990	-4947.5 -24737.50	29.31	1 5	3 15	0 0
13 Nov	163578.00	9500 ₹ 47,500	2125 10625.00	-	3 15	3 15	0 0
12 Nov	163105.00	9500 ₹ 47,500	2191 10955.00	23.52	3 15	3 15	3 15
11 Nov	155776.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	154150.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	149378.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	148557.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Nov	148990.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	147550.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	150278.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	150645.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	151050.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	148364.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	146385.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	145544.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	159830.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Silver Mini - strike price 158000 expiring on 24DEC2025

Delta for 158000 CE is -

Historical price for 158000 CE is as follows

On 12 Dec SILVERM was trading at 193400.00. The strike last trading price was 34422, which was -2732 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 89

On 11 Dec SILVERM was trading at 199324.00. The strike last trading price was 40000, which was 2846 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 90

On 10 Dec SILVERM was trading at 189192.00. The strike last trading price was 32206, which was -469.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 97

On 9 Dec SILVERM was trading at 188640.00. The strike last trading price was 30000, which was 4263 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 99

On 8 Dec SILVERM was trading at 182400.00. The strike last trading price was 24208, which was -759.5 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 106

On 5 Dec SILVERM was trading at 183631.00. The strike last trading price was 25100, which was 623.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 109

On 4 Dec SILVERM was trading at 178770.00. The strike last trading price was 21210, which was -333.5 lower than the previous day. The implied volatity was 35.64, the open interest changed by -6 which decreased total open position to 108

On 3 Dec SILVERM was trading at 182665.00. The strike last trading price was 25843, which was 3616 higher than the previous day. The implied volatity was 49.69, the open interest changed by -17 which decreased total open position to 114

On 2 Dec SILVERM was trading at 182000.00. The strike last trading price was 22826, which was -1543 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 131

On 1 Dec SILVERM was trading at 182777.00. The strike last trading price was 25733, which was 6689.5 higher than the previous day. The implied volatity was 46.51, the open interest changed by -6 which decreased total open position to 134

On 28 Nov SILVERM was trading at 169750.00. The strike last trading price was 18980, which was 7639.5 higher than the previous day. The implied volatity was 37.78, the open interest changed by -17 which decreased total open position to 140

On 27 Nov SILVERM was trading at 163231.00. The strike last trading price was 11450, which was 972 higher than the previous day. The implied volatity was 35.64, the open interest changed by -9 which decreased total open position to 157

On 26 Nov SILVERM was trading at 164344.00. The strike last trading price was 10520, which was 3341 higher than the previous day. The implied volatity was 32.77, the open interest changed by -141 which decreased total open position to 166

On 25 Nov SILVERM was trading at 157978.00. The strike last trading price was 7145, which was 847 higher than the previous day. The implied volatity was 31.73, the open interest changed by -103 which decreased total open position to 325

On 24 Nov SILVERM was trading at 155538.00. The strike last trading price was 6315.5, which was -268 lower than the previous day. The implied volatity was 31.86, the open interest changed by 164 which increased total open position to 438

On 21 Nov SILVERM was trading at 157119.00. The strike last trading price was 6625, which was 180 higher than the previous day. The implied volatity was 32.61, the open interest changed by 14 which increased total open position to 298

On 20 Nov SILVERM was trading at 156344.00. The strike last trading price was 6380, which was -573.5 lower than the previous day. The implied volatity was 32.67, the open interest changed by 191 which increased total open position to 320

On 19 Nov SILVERM was trading at 156325.00. The strike last trading price was 6758, which was 82 higher than the previous day. The implied volatity was 33.17, the open interest changed by 146 which increased total open position to 157

On 18 Nov SILVERM was trading at 156235.00. The strike last trading price was 6710.5, which was -840.5 lower than the previous day. The implied volatity was 33.22, the open interest changed by 5 which increased total open position to 11

On 17 Nov SILVERM was trading at 156684.00. The strike last trading price was 7860, which was 462 higher than the previous day. The implied volatity was 37.12, the open interest changed by 6 which increased total open position to 6

On 14 Nov SILVERM was trading at 158304.00. The strike last trading price was 7398, which was -4947.5 lower than the previous day. The implied volatity was 29.31, the open interest changed by 3 which increased total open position to 0

On 13 Nov SILVERM was trading at 163578.00. The strike last trading price was 9500, which was 2125 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov SILVERM was trading at 163105.00. The strike last trading price was 9500, which was 2191 higher than the previous day. The implied volatity was 23.52, the open interest changed by 3 which increased total open position to 3

On 11 Nov SILVERM was trading at 155776.00. 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 10 Nov SILVERM was trading at 154150.00. 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 Nov SILVERM was trading at 149378.00. 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 Nov SILVERM was trading at 148557.00. 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 5 Nov SILVERM was trading at 148990.00. 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 4 Nov SILVERM was trading at 147550.00. 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 3 Nov SILVERM was trading at 150278.00. 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 31 Oct SILVERM was trading at 150645.00. 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 30 Oct SILVERM was trading at 151050.00. 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 Oct SILVERM was trading at 148364.00. 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 Oct SILVERM was trading at 146385.00. 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 Oct SILVERM was trading at 145544.00. 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 Oct SILVERM was trading at 159830.00. 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

SILVERM 24DEC2025 158000 PE
Delta: -0.02 Vega: 17.26 Theta: -38.98 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	193400.00	150 ₹ 750	-13 -65.00	55.23	232 1,160	-83 -415	437 2,185
11 Dec	199324.00	167 ₹ 835	4 20.00	-	638 3,190	-58 -290	520 2,600
10 Dec	189192.00	181.5 ₹ 907.5	-15.5 -77.50	48.04	718 3,590	-30 -150	578 2,890
9 Dec	188640.00	205 ₹ 1,025	-13 -65.00	46.79	1,056 5,280	-75 -375	608 3,040
8 Dec	182400.00	341 ₹ 1,705	1 5.00	42.24	737 3,685	-113 -565	683 3,415
5 Dec	183631.00	391 ₹ 1,955	3 15.00	41.38	1,472 7,360	26 130	796 3,980
4 Dec	178770.00	634 ₹ 3,170	-9.5 -47.50	38.95	1,344 6,720	14 70	770 3,850
3 Dec	182665.00	589.5 ₹ 2,947.5	-162 -810.00	42.12	1,017 5,085	192 960	756 3,780
2 Dec	182000.00	712 ₹ 3,560	-367.5 -1837.50	42.34	1,540 7,700	74 370	564 2,820
1 Dec	182777.00	1070 ₹ 5,350	-697 -3485.00	46.97	766 3,830	2 10	490 2,450
28 Nov	169750.00	1608.5 ₹ 8,042.5	-1158 -5790.00	40.85	1,082 5,410	63 315	488 2,440
27 Nov	163231.00	2790 ₹ 13,950	-235 -1175.00	34.69	1,115 5,575	-27 -135	429 2,145
26 Nov	164344.00	2886 ₹ 14,430	-1484 -7420.00	33.23	2,928 14,640	239 1,195	456 2,280
25 Nov	157978.00	4408 ₹ 22,040	-913 -4565.00	31.38	1,846 9,230	33 165	227 1,135
24 Nov	155538.00	5347 ₹ 26,735	-478 -2390.00	32.08	1,422 7,110	88 440	209 1,045
21 Nov	157119.00	5794.5 ₹ 28,972.5	-308 -1540.00	32.45	884 4,420	-90 -450	140 700
20 Nov	156344.00	6152 ₹ 30,760	99 495.00	32.23	3,416 17,080	167 835	270 1,350
19 Nov	156325.00	6200 ₹ 31,000	-1175.5 -5877.50	32.93	1,292 6,460	107 535	112 560
18 Nov	156235.00	7605 ₹ 38,025	414 2070.00	38.83	7 35	0 0	5 25
17 Nov	156684.00	7400 ₹ 37,000	281 1405.00	38.47	3 15	5 25	5 25
14 Nov	158304.00	4820 ₹ 24,100	0 0.00	-	1 5	1 5	0 0
13 Nov	163578.00	4820 ₹ 24,100	18 90.00	37.24	1 5	1 5	0 0
12 Nov	163105.00	4800 ₹ 24,000	-2772 -13860.00	35.76	2 10	1 5	1 5
11 Nov	155776.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	154150.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	149378.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	148557.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Nov	148990.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	147550.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	150278.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	150645.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	151050.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	148364.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	146385.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	145544.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	159830.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Silver Mini - strike price 158000 expiring on 24DEC2025

Delta for 158000 PE is -0.02

Historical price for 158000 PE is as follows

On 12 Dec SILVERM was trading at 193400.00. The strike last trading price was 150, which was -13 lower than the previous day. The implied volatity was 55.23, the open interest changed by -83 which decreased total open position to 437

On 11 Dec SILVERM was trading at 199324.00. The strike last trading price was 167, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 520

On 10 Dec SILVERM was trading at 189192.00. The strike last trading price was 181.5, which was -15.5 lower than the previous day. The implied volatity was 48.04, the open interest changed by -30 which decreased total open position to 578

On 9 Dec SILVERM was trading at 188640.00. The strike last trading price was 205, which was -13 lower than the previous day. The implied volatity was 46.79, the open interest changed by -75 which decreased total open position to 608

On 8 Dec SILVERM was trading at 182400.00. The strike last trading price was 341, which was 1 higher than the previous day. The implied volatity was 42.24, the open interest changed by -113 which decreased total open position to 683

On 5 Dec SILVERM was trading at 183631.00. The strike last trading price was 391, which was 3 higher than the previous day. The implied volatity was 41.38, the open interest changed by 26 which increased total open position to 796

On 4 Dec SILVERM was trading at 178770.00. The strike last trading price was 634, which was -9.5 lower than the previous day. The implied volatity was 38.95, the open interest changed by 14 which increased total open position to 770

On 3 Dec SILVERM was trading at 182665.00. The strike last trading price was 589.5, which was -162 lower than the previous day. The implied volatity was 42.12, the open interest changed by 192 which increased total open position to 756

On 2 Dec SILVERM was trading at 182000.00. The strike last trading price was 712, which was -367.5 lower than the previous day. The implied volatity was 42.34, the open interest changed by 74 which increased total open position to 564

On 1 Dec SILVERM was trading at 182777.00. The strike last trading price was 1070, which was -697 lower than the previous day. The implied volatity was 46.97, the open interest changed by 2 which increased total open position to 490

On 28 Nov SILVERM was trading at 169750.00. The strike last trading price was 1608.5, which was -1158 lower than the previous day. The implied volatity was 40.85, the open interest changed by 63 which increased total open position to 488

On 27 Nov SILVERM was trading at 163231.00. The strike last trading price was 2790, which was -235 lower than the previous day. The implied volatity was 34.69, the open interest changed by -27 which decreased total open position to 429

On 26 Nov SILVERM was trading at 164344.00. The strike last trading price was 2886, which was -1484 lower than the previous day. The implied volatity was 33.23, the open interest changed by 239 which increased total open position to 456

On 25 Nov SILVERM was trading at 157978.00. The strike last trading price was 4408, which was -913 lower than the previous day. The implied volatity was 31.38, the open interest changed by 33 which increased total open position to 227

On 24 Nov SILVERM was trading at 155538.00. The strike last trading price was 5347, which was -478 lower than the previous day. The implied volatity was 32.08, the open interest changed by 88 which increased total open position to 209

On 21 Nov SILVERM was trading at 157119.00. The strike last trading price was 5794.5, which was -308 lower than the previous day. The implied volatity was 32.45, the open interest changed by -90 which decreased total open position to 140

On 20 Nov SILVERM was trading at 156344.00. The strike last trading price was 6152, which was 99 higher than the previous day. The implied volatity was 32.23, the open interest changed by 167 which increased total open position to 270

On 19 Nov SILVERM was trading at 156325.00. The strike last trading price was 6200, which was -1175.5 lower than the previous day. The implied volatity was 32.93, the open interest changed by 107 which increased total open position to 112

On 18 Nov SILVERM was trading at 156235.00. The strike last trading price was 7605, which was 414 higher than the previous day. The implied volatity was 38.83, the open interest changed by 0 which decreased total open position to 5

On 17 Nov SILVERM was trading at 156684.00. The strike last trading price was 7400, which was 281 higher than the previous day. The implied volatity was 38.47, the open interest changed by 5 which increased total open position to 5

On 14 Nov SILVERM was trading at 158304.00. The strike last trading price was 4820, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov SILVERM was trading at 163578.00. The strike last trading price was 4820, which was 18 higher than the previous day. The implied volatity was 37.24, the open interest changed by 1 which increased total open position to 0

On 12 Nov SILVERM was trading at 163105.00. The strike last trading price was 4800, which was -2772 lower than the previous day. The implied volatity was 35.76, the open interest changed by 1 which increased total open position to 1

Related Pages for SILVERM

SILVERM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD