SILVERM

Silver Mini

182012 +3075.00 (1.72%)

L: 178959 H: 183439

Back to Option Chain

Historical option data for SILVERM
05 Dec 2025 02:49 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 175000 CE
Delta: 0.70 Vega: 147.62 Theta: -138.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	182012.00	10325 ₹ 51,625	1785 8925.00	36.79	737 3,685	-135 -675	1,837 9,185
4 Dec	178770.00	8460 ₹ 42,300	-80 -400.00	38.53	2,156 10,780	-101 -505	1,972 9,860
3 Dec	182665.00	11586 ₹ 57,930	-46.5 -232.50	41.02	3,681 18,405	-648 -3,240	2,073 10,365

2 Dec	182000.00	11500 ₹ 57,500	-1350 -6750.00	42.28	3,431 17,155	-279 -1,395	2,720 13,600
1 Dec	182777.00	12999 ₹ 64,995	4687 23435.00	47.85	8,963 44,815	-1,140 -5,700	2,999 14,995
28 Nov	169750.00	8170 ₹ 40,850	4613 23065.00	41.69	17,833 89,165	496 2,480	4,132 20,660
27 Nov	163231.00	3460 ₹ 17,300	357 1785.00	37.03	7,823 39,115	-3 -15	3,643 18,215
26 Nov	164344.00	3148 ₹ 15,740	1273 6365.00	36.05	6,222 31,110	655 3,275	3,646 18,230
25 Nov	157978.00	1852.5 ₹ 9,262.5	149.5 747.50	35.50	3,772 18,860	1 5	2,995 14,975
24 Nov	155538.00	1723.5 ₹ 8,617.5	-217 -1085.00	36.52	1,484 7,420	147 735	3,025 15,125
21 Nov	157119.00	1965 ₹ 9,825	-129.5 -647.50	36.94	3,463 17,315	-1 -5	2,882 14,410
20 Nov	156344.00	2035 ₹ 10,175	-219 -1095.00	37.88	3,167 15,835	105 525	2,876 14,380
19 Nov	156325.00	2162.5 ₹ 10,812.5	-131 -655.00	37.70	2,606 13,030	534 2,670	2,773 13,865
18 Nov	156235.00	2321.5 ₹ 11,607.5	-760.5 -3802.50	38.68	1,065 5,325	55 275	2,251 11,255
17 Nov	156684.00	3000 ₹ 15,000	-798 -3990.00	41.71	742 3,710	44 220	2,195 10,975
14 Nov	158304.00	3963.5 ₹ 19,817.5	-2452.5 -12262.50	43.08	1,554 7,770	371 1,855	2,169 10,845
13 Nov	163578.00	6497.5 ₹ 32,487.5	895.5 4477.50	45.97	1,605 8,025	87 435	1,798 8,990
12 Nov	163105.00	5640 ₹ 28,200	3066.5 15332.50	42.58	2,350 11,750	1,240 6,200	1,713 8,565
11 Nov	155776.00	2588.5 ₹ 12,942.5	607.5 3037.50	37.68	713 3,565	252 1,260	476 2,380
10 Nov	154150.00	1910 ₹ 9,550	1027.5 5137.50	34.74	264 1,320	147 735	220 1,100
7 Nov	149378.00	944 ₹ 4,720	201.5 1007.50	33.35	58 290	44 220	68 340
6 Nov	148557.00	730.5 ₹ 3,652.5	-23 -115.00	31.82	7 35	6 30	23 115
5 Nov	148990.00	785 ₹ 3,925	-48 -240.00	31.76	6 30	5 25	17 85
4 Nov	147550.00	841 ₹ 4,205	-619.5 -3097.50	33.59	4 20	1 5	12 60
3 Nov	150278.00	1545 ₹ 7,725	-258.5 -1292.50	36.93	12 60	11 55	11 55
30 Oct	151050.00	1750 ₹ 8,750	0 0.00	-	1 5	0 0	1 5
29 Oct	148364.00	1750 ₹ 8,750	67.5 337.50	39.00	1 5	1 5	1 5

For Silver Mini - strike price 175000 expiring on 24DEC2025

Delta for 175000 CE is 0.70

Historical price for 175000 CE is as follows

On 5 Dec SILVERM was trading at 182012.00. The strike last trading price was 10325, which was 1785 higher than the previous day. The implied volatity was 36.79, the open interest changed by -135 which decreased total open position to 1837

On 4 Dec SILVERM was trading at 178770.00. The strike last trading price was 8460, which was -80 lower than the previous day. The implied volatity was 38.53, the open interest changed by -101 which decreased total open position to 1972

On 3 Dec SILVERM was trading at 182665.00. The strike last trading price was 11586, which was -46.5 lower than the previous day. The implied volatity was 41.02, the open interest changed by -648 which decreased total open position to 2073

On 2 Dec SILVERM was trading at 182000.00. The strike last trading price was 11500, which was -1350 lower than the previous day. The implied volatity was 42.28, the open interest changed by -279 which decreased total open position to 2720

On 1 Dec SILVERM was trading at 182777.00. The strike last trading price was 12999, which was 4687 higher than the previous day. The implied volatity was 47.85, the open interest changed by -1140 which decreased total open position to 2999

On 28 Nov SILVERM was trading at 169750.00. The strike last trading price was 8170, which was 4613 higher than the previous day. The implied volatity was 41.69, the open interest changed by 496 which increased total open position to 4132

On 27 Nov SILVERM was trading at 163231.00. The strike last trading price was 3460, which was 357 higher than the previous day. The implied volatity was 37.03, the open interest changed by -3 which decreased total open position to 3643

On 26 Nov SILVERM was trading at 164344.00. The strike last trading price was 3148, which was 1273 higher than the previous day. The implied volatity was 36.05, the open interest changed by 655 which increased total open position to 3646

On 25 Nov SILVERM was trading at 157978.00. The strike last trading price was 1852.5, which was 149.5 higher than the previous day. The implied volatity was 35.50, the open interest changed by 1 which increased total open position to 2995

On 24 Nov SILVERM was trading at 155538.00. The strike last trading price was 1723.5, which was -217 lower than the previous day. The implied volatity was 36.52, the open interest changed by 147 which increased total open position to 3025

On 21 Nov SILVERM was trading at 157119.00. The strike last trading price was 1965, which was -129.5 lower than the previous day. The implied volatity was 36.94, the open interest changed by -1 which decreased total open position to 2882

On 20 Nov SILVERM was trading at 156344.00. The strike last trading price was 2035, which was -219 lower than the previous day. The implied volatity was 37.88, the open interest changed by 105 which increased total open position to 2876

On 19 Nov SILVERM was trading at 156325.00. The strike last trading price was 2162.5, which was -131 lower than the previous day. The implied volatity was 37.70, the open interest changed by 534 which increased total open position to 2773

On 18 Nov SILVERM was trading at 156235.00. The strike last trading price was 2321.5, which was -760.5 lower than the previous day. The implied volatity was 38.68, the open interest changed by 55 which increased total open position to 2251

On 17 Nov SILVERM was trading at 156684.00. The strike last trading price was 3000, which was -798 lower than the previous day. The implied volatity was 41.71, the open interest changed by 44 which increased total open position to 2195

On 14 Nov SILVERM was trading at 158304.00. The strike last trading price was 3963.5, which was -2452.5 lower than the previous day. The implied volatity was 43.08, the open interest changed by 371 which increased total open position to 2169

On 13 Nov SILVERM was trading at 163578.00. The strike last trading price was 6497.5, which was 895.5 higher than the previous day. The implied volatity was 45.97, the open interest changed by 87 which increased total open position to 1798

On 12 Nov SILVERM was trading at 163105.00. The strike last trading price was 5640, which was 3066.5 higher than the previous day. The implied volatity was 42.58, the open interest changed by 1240 which increased total open position to 1713

On 11 Nov SILVERM was trading at 155776.00. The strike last trading price was 2588.5, which was 607.5 higher than the previous day. The implied volatity was 37.68, the open interest changed by 252 which increased total open position to 476

On 10 Nov SILVERM was trading at 154150.00. The strike last trading price was 1910, which was 1027.5 higher than the previous day. The implied volatity was 34.74, the open interest changed by 147 which increased total open position to 220

On 7 Nov SILVERM was trading at 149378.00. The strike last trading price was 944, which was 201.5 higher than the previous day. The implied volatity was 33.35, the open interest changed by 44 which increased total open position to 68

On 6 Nov SILVERM was trading at 148557.00. The strike last trading price was 730.5, which was -23 lower than the previous day. The implied volatity was 31.82, the open interest changed by 6 which increased total open position to 23

On 5 Nov SILVERM was trading at 148990.00. The strike last trading price was 785, which was -48 lower than the previous day. The implied volatity was 31.76, the open interest changed by 5 which increased total open position to 17

On 4 Nov SILVERM was trading at 147550.00. The strike last trading price was 841, which was -619.5 lower than the previous day. The implied volatity was 33.59, the open interest changed by 1 which increased total open position to 12

On 3 Nov SILVERM was trading at 150278.00. The strike last trading price was 1545, which was -258.5 lower than the previous day. The implied volatity was 36.93, the open interest changed by 11 which increased total open position to 11

On 30 Oct SILVERM was trading at 151050.00. The strike last trading price was 1750, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Oct SILVERM was trading at 148364.00. The strike last trading price was 1750, which was 67.5 higher than the previous day. The implied volatity was 39.00, the open interest changed by 1 which increased total open position to 1

SILVERM 24DEC2025 175000 PE
Delta: -0.31 Vega: 148.33 Theta: -142.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	182012.00	3270.5 ₹ 16,352.5	-1366 -6830.00	37.62	4,202 21,010	210 1,050	2,198 10,990
4 Dec	178770.00	4724.5 ₹ 23,622.5	88 440.00	38.75	12,780 63,900	-13 -65	1,988 9,940
3 Dec	182665.00	3888.5 ₹ 19,442.5	-684.5 -3422.50	41.25	11,002 55,010	220 1,100	2,001 10,005
2 Dec	182000.00	4503 ₹ 22,515	-800.5 -4002.50	42.80	12,088 60,440	133 665	1,781 8,905
1 Dec	182777.00	5220 ₹ 26,100	-2773.5 -13867.50	47.38	15,572 77,860	786 3,930	1,648 8,240
28 Nov	169750.00	7516.5 ₹ 37,582.5	-4285 -21425.00	41.94	2,715 13,575	589 2,945	845 4,225
27 Nov	163231.00	11840 ₹ 59,200	-817 -4085.00	36.40	287 1,435	113 565	256 1,280
26 Nov	164344.00	12450 ₹ 62,250	-3199.5 -15997.50	36.16	105 525	93 465	143 715
25 Nov	157978.00	15743 ₹ 78,715	-2592 -12960.00	32.08	6 30	-4 -20	50 250
24 Nov	155538.00	18094 ₹ 90,470	-1684.5 -8422.50	39.35	13 65	11 55	54 270
21 Nov	157119.00	19778.5 ₹ 98,892.5	1500.5 7502.50	47.73	1 5	0 0	43 215
20 Nov	156344.00	18942 ₹ 94,710	2942.5 14712.50	38.27	42 210	38 190	43 215
19 Nov	156325.00	15892.5 ₹ 79,462.5	-2708 -13540.00	-	5 25	5 25	5 25
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 175000 expiring on 24DEC2025

Delta for 175000 PE is -0.31

Historical price for 175000 PE is as follows

On 5 Dec SILVERM was trading at 182012.00. The strike last trading price was 3270.5, which was -1366 lower than the previous day. The implied volatity was 37.62, the open interest changed by 210 which increased total open position to 2198

On 4 Dec SILVERM was trading at 178770.00. The strike last trading price was 4724.5, which was 88 higher than the previous day. The implied volatity was 38.75, the open interest changed by -13 which decreased total open position to 1988

On 3 Dec SILVERM was trading at 182665.00. The strike last trading price was 3888.5, which was -684.5 lower than the previous day. The implied volatity was 41.25, the open interest changed by 220 which increased total open position to 2001

On 2 Dec SILVERM was trading at 182000.00. The strike last trading price was 4503, which was -800.5 lower than the previous day. The implied volatity was 42.80, the open interest changed by 133 which increased total open position to 1781

On 1 Dec SILVERM was trading at 182777.00. The strike last trading price was 5220, which was -2773.5 lower than the previous day. The implied volatity was 47.38, the open interest changed by 786 which increased total open position to 1648

On 28 Nov SILVERM was trading at 169750.00. The strike last trading price was 7516.5, which was -4285 lower than the previous day. The implied volatity was 41.94, the open interest changed by 589 which increased total open position to 845

On 27 Nov SILVERM was trading at 163231.00. The strike last trading price was 11840, which was -817 lower than the previous day. The implied volatity was 36.40, the open interest changed by 113 which increased total open position to 256

On 26 Nov SILVERM was trading at 164344.00. The strike last trading price was 12450, which was -3199.5 lower than the previous day. The implied volatity was 36.16, the open interest changed by 93 which increased total open position to 143

On 25 Nov SILVERM was trading at 157978.00. The strike last trading price was 15743, which was -2592 lower than the previous day. The implied volatity was 32.08, the open interest changed by -4 which decreased total open position to 50

On 24 Nov SILVERM was trading at 155538.00. The strike last trading price was 18094, which was -1684.5 lower than the previous day. The implied volatity was 39.35, the open interest changed by 11 which increased total open position to 54

On 21 Nov SILVERM was trading at 157119.00. The strike last trading price was 19778.5, which was 1500.5 higher than the previous day. The implied volatity was 47.73, the open interest changed by 0 which decreased total open position to 43

On 20 Nov SILVERM was trading at 156344.00. The strike last trading price was 18942, which was 2942.5 higher than the previous day. The implied volatity was 38.27, the open interest changed by 38 which increased total open position to 43

On 19 Nov SILVERM was trading at 156325.00. The strike last trading price was 15892.5, which was -2708 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

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

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

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