Historical option data for SILVERM
25 Jun 2026 02:16 PM IST
| SILVERM 28-Jul-2026 (33d) 230000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 270.12
Theta: -168.44
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 220950.00 | 9071 | 1371.5 (17.81%) | 41.95 | 3,366 | 173 | 1,901 | |||||||||
| 24 Jun | 215293.00 | 7255 | -444.5 (-5.77%) | 40.46 | 9,270 | 1,269 | 1,728 | |||||||||
| 23 Jun | 230240.00 | 14140 | 100.5 (0.72%) | 39.77 | 1,512 | 252 | 459 | |||||||||
| 22 Jun | 238148.00 | 19825 | 638.5 (3.33%) | 38.33 | 225 | 55 | 216 | |||||||||
| 19 Jun | 237038.00 | 18593.5 | -593 (-3.09%) | 35.08 | 384 | 144 | 161 | |||||||||
| 18 Jun | 242200.00 | 23987 | -1229 (-4.87%) | 41.18 | 20 | 11 | 17 | |||||||||
| 17 Jun | 255650.00 | 33000 | 885.5 (2.76%) | 31.39 | 7 | 6 | 6 | |||||||||
| 16 Jun | 253950.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 Jun | 255447.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 250589.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 245124.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 240818.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 243193.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 251600.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 254450.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 269237.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 267560.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 270901.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 270720.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 May | 271362.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 May | 274028.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 270552.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 274795.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 May | 280150.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 275600.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 May | 278897.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 May | 273557.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 279400.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 274388.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 293480.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 302766.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 280682.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 279824.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 264374.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 262064.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 256650.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 247983.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 247665.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 253920.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 23973.25 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver Mini - strike price 230000 expiring on 28JUL2026
Delta for 230000 CE is 0.45
Historical price for 230000 CE is as follows
On 25 Jun SILVERM was trading at 220950.00. The strike last trading price was 9071, which was 1371.5 higher than the previous day. The implied volatity was 41.95, the open interest changed by 173 which increased total open position to 1901
On 24 Jun SILVERM was trading at 215293.00. The strike last trading price was 7255, which was -444.5 lower than the previous day. The implied volatity was 40.46, the open interest changed by 1269 which increased total open position to 1728
On 23 Jun SILVERM was trading at 230240.00. The strike last trading price was 14140, which was 100.5 higher than the previous day. The implied volatity was 39.77, the open interest changed by 252 which increased total open position to 459
On 22 Jun SILVERM was trading at 238148.00. The strike last trading price was 19825, which was 638.5 higher than the previous day. The implied volatity was 38.33, the open interest changed by 55 which increased total open position to 216
On 19 Jun SILVERM was trading at 237038.00. The strike last trading price was 18593.5, which was -593 lower than the previous day. The implied volatity was 35.08, the open interest changed by 144 which increased total open position to 161
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 23987, which was -1229 lower than the previous day. The implied volatity was 41.18, the open interest changed by 11 which increased total open position to 17
On 17 Jun SILVERM was trading at 255650.00. The strike last trading price was 33000, which was 885.5 higher than the previous day. The implied volatity was 31.39, the open interest changed by 6 which increased total open position to 6
On 16 Jun SILVERM was trading at 253950.00. 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 15 Jun SILVERM was trading at 255447.00. 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 Jun SILVERM was trading at 250589.00. 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 Jun SILVERM was trading at 245124.00. 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 Jun SILVERM was trading at 240818.00. 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 9 Jun SILVERM was trading at 243193.00. 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 8 Jun SILVERM was trading at 251600.00. 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 Jun SILVERM was trading at 254450.00. 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 Jun SILVERM was trading at 269237.00. 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 Jun SILVERM was trading at 267560.00. 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 2 Jun SILVERM was trading at 270901.00. 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 1 Jun SILVERM was trading at 270720.00. 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 0
On 29 May SILVERM was trading at 271362.00. 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 0
On 28 May SILVERM was trading at 274028.00. 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 May SILVERM was trading at 270552.00. 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 May SILVERM was trading at 274795.00. 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 May SILVERM was trading at 280150.00. 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 22 May SILVERM was trading at 275600.00. 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 0
On 21 May SILVERM was trading at 278897.00. 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 0
On 19 May SILVERM was trading at 273557.00. 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 May SILVERM was trading at 279400.00. 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 15 May SILVERM was trading at 274388.00. 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 May SILVERM was trading at 293480.00. 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 0
On 13 May SILVERM was trading at 302766.00. 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 May SILVERM was trading at 280682.00. 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 0
On 11 May SILVERM was trading at 279824.00. 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 0
On 8 May SILVERM was trading at 264374.00. 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 May SILVERM was trading at 262064.00. 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 0
On 6 May SILVERM was trading at 256650.00. 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 0
On 5 May SILVERM was trading at 247983.00. 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 0
On 4 May SILVERM was trading at 247665.00. 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 0
On 1 May SILVERM was trading at 253920.00. 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 0
On 30 Apr SILVERM was trading at 23973.25. 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 0
| SILVERM 28-Jul-2026 (33d) 230000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 269.9
Theta: -163.96
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 220950.00 | 14107.5 | -2096 (-12.94%) | 40.86 | 989 | -71 | 1,247 |
| 24 Jun | 215293.00 | 17283 | 1079.5 (6.66%) | 44.78 | 8,920 | -32 | 1,318 |
| 23 Jun | 230240.00 | 9102 | 416.5 (4.80%) | 39.72 | 7,095 | 52 | 1,350 |
| 22 Jun | 238148.00 | 5631.5 | -467 (-7.66%) | 37.98 | 3,848 | 138 | 1,326 |
| 19 Jun | 237038.00 | 6050 | -48.5 (-0.80%) | 36.91 | 3,743 | 369 | 1,188 |
| 18 Jun | 242200.00 | 5763 | -132 (-2.24%) | 40.53 | 1,919 | 411 | 819 |
| 17 Jun | 255650.00 | 2760.5 | -56 (-1.99%) | 38.97 | 269 | 59 | 408 |
| 16 Jun | 253950.00 | 3100 | 67 (2.21%) | 39.09 | 298 | 74 | 349 |
| 15 Jun | 255447.00 | 3373 | -50 (-1.46%) | 40.65 | 357 | 1 | 275 |
| 12 Jun | 250589.00 | 4689.5 | -60 (-1.26%) | 40.83 | 197 | 93 | 274 |
| 11 Jun | 245124.00 | 6000 | -548.5 (-8.38%) | 40.68 | 167 | 17 | 181 |
| 10 Jun | 240818.00 | 7500 | -152 (-1.99%) | 40.84 | 201 | 45 | 136 |
| 9 Jun | 243193.00 | 6700 | -24.5 (-0.36%) | 41.93 | 120 | 27 | 91 |
| 8 Jun | 251600.00 | 3850 | -209.5 (-5.16%) | 37.11 | 79 | 47 | 64 |
| 5 Jun | 254450.00 | 3447 | 99.5 (2.97%) | 36.53 | 22 | 15 | 17 |
| 4 Jun | 269237.00 | 3027 | 0 (0.00%) | - | 1 | 1 | 2 |
| 3 Jun | 267560.00 | 3027 | 0 (0.00%) | - | 1 | 1 | 2 |
| 2 Jun | 270901.00 | 3027 | 0 (0.00%) | 44.11 | 1 | 1 | 2 |
| 1 Jun | 270720.00 | - | - | - | 0 | 0 | 1 |
| 29 May | 271362.00 | - | - | - | 0 | 0 | 1 |
| 28 May | 274028.00 | 6999 | 0 (0.00%) | - | 1 | 0 | 1 |
| 27 May | 270552.00 | 6999 | 0 (0.00%) | 56.45 | 1 | 1 | 1 |
| 26 May | 274795.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 280150.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 275600.00 | - | - | - | 0 | 0 | 0 |
| 21 May | 278897.00 | - | - | - | 0 | 0 | 0 |
| 19 May | 273557.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 279400.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 274388.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 293480.00 | - | - | - | 0 | 0 | 0 |
| 13 May | 302766.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 280682.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 279824.00 | - | - | - | 0 | 0 | 0 |
| 8 May | 264374.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 262064.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 256650.00 | - | - | - | 0 | 0 | 0 |
| 5 May | 247983.00 | - | - | - | 0 | 0 | 0 |
| 4 May | 247665.00 | - | - | - | 0 | 0 | 0 |
| 1 May | 253920.00 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 23973.25 | - | - | - | 0 | 0 | 0 |
For Silver Mini - strike price 230000 expiring on 28JUL2026
Delta for 230000 PE is -0.55
Historical price for 230000 PE is as follows
On 25 Jun SILVERM was trading at 220950.00. The strike last trading price was 14107.5, which was -2096 lower than the previous day. The implied volatity was 40.86, the open interest changed by -71 which decreased total open position to 1247
On 24 Jun SILVERM was trading at 215293.00. The strike last trading price was 17283, which was 1079.5 higher than the previous day. The implied volatity was 44.78, the open interest changed by -32 which decreased total open position to 1318
On 23 Jun SILVERM was trading at 230240.00. The strike last trading price was 9102, which was 416.5 higher than the previous day. The implied volatity was 39.72, the open interest changed by 52 which increased total open position to 1350
On 22 Jun SILVERM was trading at 238148.00. The strike last trading price was 5631.5, which was -467 lower than the previous day. The implied volatity was 37.98, the open interest changed by 138 which increased total open position to 1326
On 19 Jun SILVERM was trading at 237038.00. The strike last trading price was 6050, which was -48.5 lower than the previous day. The implied volatity was 36.91, the open interest changed by 369 which increased total open position to 1188
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 5763, which was -132 lower than the previous day. The implied volatity was 40.53, the open interest changed by 411 which increased total open position to 819
On 17 Jun SILVERM was trading at 255650.00. The strike last trading price was 2760.5, which was -56 lower than the previous day. The implied volatity was 38.97, the open interest changed by 59 which increased total open position to 408
On 16 Jun SILVERM was trading at 253950.00. The strike last trading price was 3100, which was 67 higher than the previous day. The implied volatity was 39.09, the open interest changed by 74 which increased total open position to 349
On 15 Jun SILVERM was trading at 255447.00. The strike last trading price was 3373, which was -50 lower than the previous day. The implied volatity was 40.65, the open interest changed by 1 which increased total open position to 275
On 12 Jun SILVERM was trading at 250589.00. The strike last trading price was 4689.5, which was -60 lower than the previous day. The implied volatity was 40.83, the open interest changed by 93 which increased total open position to 274
On 11 Jun SILVERM was trading at 245124.00. The strike last trading price was 6000, which was -548.5 lower than the previous day. The implied volatity was 40.68, the open interest changed by 17 which increased total open position to 181
On 10 Jun SILVERM was trading at 240818.00. The strike last trading price was 7500, which was -152 lower than the previous day. The implied volatity was 40.84, the open interest changed by 45 which increased total open position to 136
On 9 Jun SILVERM was trading at 243193.00. The strike last trading price was 6700, which was -24.5 lower than the previous day. The implied volatity was 41.93, the open interest changed by 27 which increased total open position to 91
On 8 Jun SILVERM was trading at 251600.00. The strike last trading price was 3850, which was -209.5 lower than the previous day. The implied volatity was 37.11, the open interest changed by 47 which increased total open position to 64
On 5 Jun SILVERM was trading at 254450.00. The strike last trading price was 3447, which was 99.5 higher than the previous day. The implied volatity was 36.53, the open interest changed by 15 which increased total open position to 17
On 4 Jun SILVERM was trading at 269237.00. The strike last trading price was 3027, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 3 Jun SILVERM was trading at 267560.00. The strike last trading price was 3027, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 2 Jun SILVERM was trading at 270901.00. The strike last trading price was 3027, which was 0 lower than the previous day. The implied volatity was 44.11, the open interest changed by 1 which increased total open position to 2
On 1 Jun SILVERM was trading at 270720.00. 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 1
On 29 May SILVERM was trading at 271362.00. 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 1
On 28 May SILVERM was trading at 274028.00. The strike last trading price was 6999, 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 27 May SILVERM was trading at 270552.00. The strike last trading price was 6999, which was 0 lower than the previous day. The implied volatity was 56.45, the open interest changed by 1 which increased total open position to 1
On 26 May SILVERM was trading at 274795.00. 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 May SILVERM was trading at 280150.00. 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 22 May SILVERM was trading at 275600.00. 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 0
On 21 May SILVERM was trading at 278897.00. 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 0
On 19 May SILVERM was trading at 273557.00. 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 May SILVERM was trading at 279400.00. 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 15 May SILVERM was trading at 274388.00. 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 May SILVERM was trading at 293480.00. 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 0
On 13 May SILVERM was trading at 302766.00. 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 May SILVERM was trading at 280682.00. 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 0
On 11 May SILVERM was trading at 279824.00. 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 0
On 8 May SILVERM was trading at 264374.00. 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 May SILVERM was trading at 262064.00. 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 0
On 6 May SILVERM was trading at 256650.00. 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 0
On 5 May SILVERM was trading at 247983.00. 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 0
On 4 May SILVERM was trading at 247665.00. 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 0
On 1 May SILVERM was trading at 253920.00. 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 0
On 30 Apr SILVERM was trading at 23973.25. 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 0
