SILVERM

Silver Mini

289760 0.00 (0.00%)

L: 281000 H: 293000

Back to Option Chain

Historical option data for SILVERM
15 Jan 2026 01:16 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 27-JAN-2026 210000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Jan	289760.00	80800 ₹ 4,04,000	-679 -3395.00	-	21 105	0 0	175 875
14 Jan	290850.00	80800 ₹ 4,04,000	-679 -3395.00	30	21 105	-3 -15	185 925
13 Jan	276000.00	68499.5 ₹ 3,42,497.5	-2033 -10165.00	42.64	36 180	-10 -50	197 985
12 Jan	270000.00	60250 ₹ 3,01,250	-546.5 -2732.50	49.46	64 320	-9 -45	212 1,060
9 Jan	254481.00	45836 ₹ 2,29,180	-1745.5 -8727.50	63.82	23 115	-19 -95	221 1,105
8 Jan	245304.00	38333 ₹ 1,91,665	2232.5 11162.50	68.46	39 195	2 10	241 1,205
7 Jan	253500.00	44213 ₹ 2,21,065	-901 -4505.00	51.31	76 380	-25 -125	248 1,240
6 Jan	259899.00	51200 ₹ 2,56,000	-578.5 -2892.50	63.13	113 565	-17 -85	293 1,465
5 Jan	248240.00	40107 ₹ 2,00,535	-317 -1585.00	57.25	43 215	-12 -60	314 1,570
2 Jan	239299.00	32730.5 ₹ 1,63,652.5	13 65.00	56.27	72 360	-9 -45	327 1,635
31 Dec	238100.00	32990.5 ₹ 1,64,952.5	-896 -4480.00	61.25	130 650	-26 -130	337 1,685

30 Dec	252900.00	46778.5 ₹ 2,33,892.5	320.5 1602.50	68.88	217 1,085	-27 -135	363 1,815
29 Dec	224855.00	22751 ₹ 1,13,755	-798.5 -3992.50	57.51	748 3,740	-130 -650	394 1,970
26 Dec	241696.00	35947.5 ₹ 1,79,737.5	1323.5 6617.50	56.53	1,207 6,035	-289 -1,445	608 3,040
24 Dec	224310.00	20800 ₹ 1,04,000	-89 -445.00	46.6	1,298 6,490	-72 -360	934 4,670
23 Dec	220451.00	19000 ₹ 95,000	131 655.00	49.23	1,650 8,250	-17 -85	1,010 5,050
22 Dec	213562.00	15000 ₹ 75,000	144 720.00	49.42	2,349 11,745	268 1,340	1,028 5,140
19 Dec	208699.00	11612.5 ₹ 58,062.5	-383 -1915.00	44.79	1,477 7,385	148 740	311 1,555
18 Dec	204097.00	- ₹ NaN	- NaN	-	0 0	0 0	225 1,125

For Silver Mini - strike price 210000 expiring on 27JAN2026

Delta for 210000 CE is -

Historical price for 210000 CE is as follows

On 15 Jan SILVERM was trading at 289760.00. The strike last trading price was 80800, which was -679 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175

On 14 Jan SILVERM was trading at 290850.00. The strike last trading price was 80800, which was -679 lower than the previous day. The implied volatity was 30, the open interest changed by -3 which decreased total open position to 185

On 13 Jan SILVERM was trading at 276000.00. The strike last trading price was 68499.5, which was -2033 lower than the previous day. The implied volatity was 42.64, the open interest changed by -10 which decreased total open position to 197

On 12 Jan SILVERM was trading at 270000.00. The strike last trading price was 60250, which was -546.5 lower than the previous day. The implied volatity was 49.46, the open interest changed by -9 which decreased total open position to 212

On 9 Jan SILVERM was trading at 254481.00. The strike last trading price was 45836, which was -1745.5 lower than the previous day. The implied volatity was 63.82, the open interest changed by -19 which decreased total open position to 221

On 8 Jan SILVERM was trading at 245304.00. The strike last trading price was 38333, which was 2232.5 higher than the previous day. The implied volatity was 68.46, the open interest changed by 2 which increased total open position to 241

On 7 Jan SILVERM was trading at 253500.00. The strike last trading price was 44213, which was -901 lower than the previous day. The implied volatity was 51.31, the open interest changed by -25 which decreased total open position to 248

On 6 Jan SILVERM was trading at 259899.00. The strike last trading price was 51200, which was -578.5 lower than the previous day. The implied volatity was 63.13, the open interest changed by -17 which decreased total open position to 293

On 5 Jan SILVERM was trading at 248240.00. The strike last trading price was 40107, which was -317 lower than the previous day. The implied volatity was 57.25, the open interest changed by -12 which decreased total open position to 314

On 2 Jan SILVERM was trading at 239299.00. The strike last trading price was 32730.5, which was 13 higher than the previous day. The implied volatity was 56.27, the open interest changed by -9 which decreased total open position to 327

On 31 Dec SILVERM was trading at 238100.00. The strike last trading price was 32990.5, which was -896 lower than the previous day. The implied volatity was 61.25, the open interest changed by -26 which decreased total open position to 337

On 30 Dec SILVERM was trading at 252900.00. The strike last trading price was 46778.5, which was 320.5 higher than the previous day. The implied volatity was 68.88, the open interest changed by -27 which decreased total open position to 363

On 29 Dec SILVERM was trading at 224855.00. The strike last trading price was 22751, which was -798.5 lower than the previous day. The implied volatity was 57.51, the open interest changed by -130 which decreased total open position to 394

On 26 Dec SILVERM was trading at 241696.00. The strike last trading price was 35947.5, which was 1323.5 higher than the previous day. The implied volatity was 56.53, the open interest changed by -289 which decreased total open position to 608

On 24 Dec SILVERM was trading at 224310.00. The strike last trading price was 20800, which was -89 lower than the previous day. The implied volatity was 46.6, the open interest changed by -72 which decreased total open position to 934

On 23 Dec SILVERM was trading at 220451.00. The strike last trading price was 19000, which was 131 higher than the previous day. The implied volatity was 49.23, the open interest changed by -17 which decreased total open position to 1010

On 22 Dec SILVERM was trading at 213562.00. The strike last trading price was 15000, which was 144 higher than the previous day. The implied volatity was 49.42, the open interest changed by 268 which increased total open position to 1028

On 19 Dec SILVERM was trading at 208699.00. The strike last trading price was 11612.5, which was -383 lower than the previous day. The implied volatity was 44.79, the open interest changed by 148 which increased total open position to 311

On 18 Dec SILVERM was trading at 204097.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225

SILVERM 27JAN2026 210000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Jan	289760.00	500 ₹ 2,500	-3 -15.00	-	2,765 13,825	0 0	1,603 8,015
14 Jan	290850.00	500 ₹ 2,500	-3 -15.00	-	2,765 13,825	-50 -250	1,692 8,460
13 Jan	276000.00	543 ₹ 2,715	-17 -85.00	-	3,484 17,420	-58 -290	1,775 8,875
12 Jan	270000.00	545.5 ₹ 2,727.5	5.5 27.50	-	4,912 24,560	-89 -445	1,883 9,415
9 Jan	254481.00	1006 ₹ 5,030	-39 -195.00	59.32	1,802 9,010	304 1,520	1,972 9,860
8 Jan	245304.00	1771 ₹ 8,855	40 200.00	57.63	10,295 51,475	-261 -1,305	1,702 8,510
7 Jan	253500.00	1255.5 ₹ 6,277.5	-102.5 -512.50	58.56	8,482 42,410	28 140	1,990 9,950
6 Jan	259899.00	1443.5 ₹ 7,217.5	15 75.00	64.78	6,260 31,300	72 360	1,992 9,960
5 Jan	248240.00	2246 ₹ 11,230	-14.5 -72.50	60.53	4,889 24,445	36 180	1,912 9,560
2 Jan	239299.00	4200.5 ₹ 21,002.5	-72 -360.00	60.97	4,666 23,330	275 1,375	1,950 9,750
31 Dec	238100.00	5000 ₹ 25,000	-106 -530.00	61.84	7,049 35,245	-215 -1,075	1,737 8,685
30 Dec	252900.00	3755 ₹ 18,775	-40 -200.00	68.1	6,954 34,770	198 990	1,887 9,435
29 Dec	224855.00	7449.5 ₹ 37,247.5	-81.5 -407.50	55.51	11,444 57,220	191 955	1,692 8,460
26 Dec	241696.00	4328.5 ₹ 21,642.5	-302 -1510.00	56.94	8,520 42,600	421 2,105	1,501 7,505
24 Dec	224310.00	6635 ₹ 33,175	-33 -165.00	47.21	4,696 23,480	199 995	1,141 5,705
23 Dec	220451.00	8442 ₹ 42,210	3.5 17.50	48.81	2,813 14,065	348 1,740	941 4,705
22 Dec	213562.00	10800 ₹ 54,000	-135.5 -677.50	47	1,539 7,695	528 2,640	593 2,965
19 Dec	208699.00	13000 ₹ 65,000	55.5 277.50	45.1	74 370	3 15	0 0
18 Dec	204097.00	- ₹ NaN	- NaN	-	0 0	0 0	14 70

For Silver Mini - strike price 210000 expiring on 27JAN2026

Delta for 210000 PE is -

Historical price for 210000 PE is as follows

On 15 Jan SILVERM was trading at 289760.00. The strike last trading price was 500, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1603

On 14 Jan SILVERM was trading at 290850.00. The strike last trading price was 500, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1692

On 13 Jan SILVERM was trading at 276000.00. The strike last trading price was 543, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 1775

On 12 Jan SILVERM was trading at 270000.00. The strike last trading price was 545.5, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by -89 which decreased total open position to 1883

On 9 Jan SILVERM was trading at 254481.00. The strike last trading price was 1006, which was -39 lower than the previous day. The implied volatity was 59.32, the open interest changed by 304 which increased total open position to 1972

On 8 Jan SILVERM was trading at 245304.00. The strike last trading price was 1771, which was 40 higher than the previous day. The implied volatity was 57.63, the open interest changed by -261 which decreased total open position to 1702

On 7 Jan SILVERM was trading at 253500.00. The strike last trading price was 1255.5, which was -102.5 lower than the previous day. The implied volatity was 58.56, the open interest changed by 28 which increased total open position to 1990

On 6 Jan SILVERM was trading at 259899.00. The strike last trading price was 1443.5, which was 15 higher than the previous day. The implied volatity was 64.78, the open interest changed by 72 which increased total open position to 1992

On 5 Jan SILVERM was trading at 248240.00. The strike last trading price was 2246, which was -14.5 lower than the previous day. The implied volatity was 60.53, the open interest changed by 36 which increased total open position to 1912

On 2 Jan SILVERM was trading at 239299.00. The strike last trading price was 4200.5, which was -72 lower than the previous day. The implied volatity was 60.97, the open interest changed by 275 which increased total open position to 1950

On 31 Dec SILVERM was trading at 238100.00. The strike last trading price was 5000, which was -106 lower than the previous day. The implied volatity was 61.84, the open interest changed by -215 which decreased total open position to 1737

On 30 Dec SILVERM was trading at 252900.00. The strike last trading price was 3755, which was -40 lower than the previous day. The implied volatity was 68.1, the open interest changed by 198 which increased total open position to 1887

On 29 Dec SILVERM was trading at 224855.00. The strike last trading price was 7449.5, which was -81.5 lower than the previous day. The implied volatity was 55.51, the open interest changed by 191 which increased total open position to 1692

On 26 Dec SILVERM was trading at 241696.00. The strike last trading price was 4328.5, which was -302 lower than the previous day. The implied volatity was 56.94, the open interest changed by 421 which increased total open position to 1501

On 24 Dec SILVERM was trading at 224310.00. The strike last trading price was 6635, which was -33 lower than the previous day. The implied volatity was 47.21, the open interest changed by 199 which increased total open position to 1141

On 23 Dec SILVERM was trading at 220451.00. The strike last trading price was 8442, which was 3.5 higher than the previous day. The implied volatity was 48.81, the open interest changed by 348 which increased total open position to 941

On 22 Dec SILVERM was trading at 213562.00. The strike last trading price was 10800, which was -135.5 lower than the previous day. The implied volatity was 47, the open interest changed by 528 which increased total open position to 593

On 19 Dec SILVERM was trading at 208699.00. The strike last trading price was 13000, which was 55.5 higher than the previous day. The implied volatity was 45.1, the open interest changed by 3 which increased 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

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