SILVERM

Silver Mini

183631 +4694.00 (2.62%)

L: 178959 H: 185770

Back to Option Chain

Historical option data for SILVERM
05 Dec 2025 11:59 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 172000 CE
Delta: 0.77 Vega: 127.79 Theta: -136.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	183631.00	14050 ₹ 70,250	52 260.00	41.09	40 200	-14 -70	157 785
4 Dec	178770.00	10305 ₹ 51,525	-38.5 -192.50	38.60	47 235	-11 -55	171 855
3 Dec	182665.00	13800 ₹ 69,000	341 1705.00	42.20	45 225	-2 -10	182 910
2 Dec	182000.00	13636.5 ₹ 68,182.5	-1129 -5645.00	43.33	118 590	-18 -90	184 920
1 Dec	182777.00	14799 ₹ 73,995	5152.5 25762.50	47.02	548 2,740	-25 -125	202 1,010
28 Nov	169750.00	9637.5 ₹ 48,187.5	5186.5 25932.50	41.14	4,482 22,410	86 430	229 1,145
27 Nov	163231.00	4330 ₹ 21,650	436 2180.00	36.45	1,018 5,090	59 295	145 725
26 Nov	164344.00	3961 ₹ 19,805	1577 7885.00	35.45	269 1,345	17 85	86 430
25 Nov	157978.00	2342 ₹ 11,710	170.5 852.50	34.59	175 875	27 135	69 345
24 Nov	155538.00	2180 ₹ 10,900	-106 -530.00	35.74	25 125	19 95	42 210
21 Nov	157119.00	2505 ₹ 12,525	460 2300.00	36.63	86 430	25 125	25 125
20 Nov	156344.00	3000 ₹ 15,000	-412 -2060.00	-	6 30	3 15	0 0
19 Nov	156325.00	3000 ₹ 15,000	0 0.00	39.17	6 30	3 15	3 15
18 Nov	156235.00	3000 ₹ 15,000	117.5 587.50	39.11	1 5	1 5	0 0
17 Nov	156684.00	5395.5 ₹ 26,977.5	0 0.00	-	1 5	1 5	0 0

14 Nov	158304.00	5395.5 ₹ 26,977.5	-93.5 -467.50	46.33	1 5	1 5	1 5
13 Nov	163578.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	163105.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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

For Silver Mini - strike price 172000 expiring on 24DEC2025

Delta for 172000 CE is 0.77

Historical price for 172000 CE is as follows

On 5 Dec SILVERM was trading at 183631.00. The strike last trading price was 14050, which was 52 higher than the previous day. The implied volatity was 41.09, the open interest changed by -14 which decreased total open position to 157

On 4 Dec SILVERM was trading at 178770.00. The strike last trading price was 10305, which was -38.5 lower than the previous day. The implied volatity was 38.60, the open interest changed by -11 which decreased total open position to 171

On 3 Dec SILVERM was trading at 182665.00. The strike last trading price was 13800, which was 341 higher than the previous day. The implied volatity was 42.20, the open interest changed by -2 which decreased total open position to 182

On 2 Dec SILVERM was trading at 182000.00. The strike last trading price was 13636.5, which was -1129 lower than the previous day. The implied volatity was 43.33, the open interest changed by -18 which decreased total open position to 184

On 1 Dec SILVERM was trading at 182777.00. The strike last trading price was 14799, which was 5152.5 higher than the previous day. The implied volatity was 47.02, the open interest changed by -25 which decreased total open position to 202

On 28 Nov SILVERM was trading at 169750.00. The strike last trading price was 9637.5, which was 5186.5 higher than the previous day. The implied volatity was 41.14, the open interest changed by 86 which increased total open position to 229

On 27 Nov SILVERM was trading at 163231.00. The strike last trading price was 4330, which was 436 higher than the previous day. The implied volatity was 36.45, the open interest changed by 59 which increased total open position to 145

On 26 Nov SILVERM was trading at 164344.00. The strike last trading price was 3961, which was 1577 higher than the previous day. The implied volatity was 35.45, the open interest changed by 17 which increased total open position to 86

On 25 Nov SILVERM was trading at 157978.00. The strike last trading price was 2342, which was 170.5 higher than the previous day. The implied volatity was 34.59, the open interest changed by 27 which increased total open position to 69

On 24 Nov SILVERM was trading at 155538.00. The strike last trading price was 2180, which was -106 lower than the previous day. The implied volatity was 35.74, the open interest changed by 19 which increased total open position to 42

On 21 Nov SILVERM was trading at 157119.00. The strike last trading price was 2505, which was 460 higher than the previous day. The implied volatity was 36.63, the open interest changed by 25 which increased total open position to 25

On 20 Nov SILVERM was trading at 156344.00. The strike last trading price was 3000, which was -412 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov SILVERM was trading at 156325.00. The strike last trading price was 3000, which was 0 lower than the previous day. The implied volatity was 39.17, the open interest changed by 3 which increased total open position to 3

On 18 Nov SILVERM was trading at 156235.00. The strike last trading price was 3000, which was 117.5 higher than the previous day. The implied volatity was 39.11, the open interest changed by 1 which increased total open position to 0

On 17 Nov SILVERM was trading at 156684.00. The strike last trading price was 5395.5, 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 14 Nov SILVERM was trading at 158304.00. The strike last trading price was 5395.5, which was -93.5 lower than the previous day. The implied volatity was 46.33, the open interest changed by 1 which increased total open position to 1

On 13 Nov SILVERM was trading at 163578.00. 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 12 Nov SILVERM was trading at 163105.00. 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 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 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

SILVERM 24DEC2025 172000 PE
Delta: -0.21 Vega: 122.95 Theta: -121.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	183631.00	2048 ₹ 10,240	8 40.00	38.14	1,420 7,100	11 55	299 1,495
4 Dec	178770.00	3503 ₹ 17,515	58 290.00	38.38	1,401 7,005	38 190	288 1,440
3 Dec	182665.00	2856 ₹ 14,280	-592.5 -2962.50	40.71	754 3,770	-22 -110	250 1,250
2 Dec	182000.00	3450 ₹ 17,250	-720.5 -3602.50	42.64	1,231 6,155	17 85	272 1,360
1 Dec	182777.00	4068 ₹ 20,340	-2391 -11955.00	46.82	2,760 13,800	114 570	255 1,275
28 Nov	169750.00	6150 ₹ 30,750	-2648 -13240.00	42.31	873 4,365	139 695	139 695
27 Nov	163231.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	164344.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	157978.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	155538.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	157119.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	156344.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	156325.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	156235.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	156684.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	158304.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	163578.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	163105.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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

For Silver Mini - strike price 172000 expiring on 24DEC2025

Delta for 172000 PE is -0.21

Historical price for 172000 PE is as follows

On 5 Dec SILVERM was trading at 183631.00. The strike last trading price was 2048, which was 8 higher than the previous day. The implied volatity was 38.14, the open interest changed by 11 which increased total open position to 299

On 4 Dec SILVERM was trading at 178770.00. The strike last trading price was 3503, which was 58 higher than the previous day. The implied volatity was 38.38, the open interest changed by 38 which increased total open position to 288

On 3 Dec SILVERM was trading at 182665.00. The strike last trading price was 2856, which was -592.5 lower than the previous day. The implied volatity was 40.71, the open interest changed by -22 which decreased total open position to 250

On 2 Dec SILVERM was trading at 182000.00. The strike last trading price was 3450, which was -720.5 lower than the previous day. The implied volatity was 42.64, the open interest changed by 17 which increased total open position to 272

On 1 Dec SILVERM was trading at 182777.00. The strike last trading price was 4068, which was -2391 lower than the previous day. The implied volatity was 46.82, the open interest changed by 114 which increased total open position to 255

On 28 Nov SILVERM was trading at 169750.00. The strike last trading price was 6150, which was -2648 lower than the previous day. The implied volatity was 42.31, the open interest changed by 139 which increased total open position to 139

On 27 Nov SILVERM was trading at 163231.00. 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 26 Nov SILVERM was trading at 164344.00. 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 25 Nov SILVERM was trading at 157978.00. 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 Nov SILVERM was trading at 155538.00. 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 Nov SILVERM was trading at 157119.00. 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 20 Nov SILVERM was trading at 156344.00. 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 19 Nov SILVERM was trading at 156325.00. 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 18 Nov SILVERM was trading at 156235.00. 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 Nov SILVERM was trading at 156684.00. 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 Nov SILVERM was trading at 158304.00. 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

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