Historical option data for SILVERM
25 Jun 2026 11:58 PM IST
| SILVERM 28-Jul-2026 (32d) 235000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 265.58
Theta: -159.42
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 220900.00 | 7460 | 86.5 (1.17%) | 39.89 | 5,267 | -164 | 838 | |||||||||
| 24 Jun | 215293.00 | 5946.5 | -96.5 (-1.60%) | 41.65 | 5,234 | 574 | 1,002 | |||||||||
| 23 Jun | 230240.00 | 11346.5 | -84.5 (-0.74%) | 38.94 | 2,227 | 332 | 428 | |||||||||
| 22 Jun | 238148.00 | 16786.5 | 555.5 (3.42%) | 38.79 | 352 | 65 | 97 | |||||||||
| 19 Jun | 237038.00 | 16191 | -40 (-0.25%) | 37.55 | 50 | 31 | 32 | |||||||||
| 18 Jun | 242200.00 | 24861.5 | 0 (0.00%) | - | 1 | 0 | 0 | |||||||||
| 17 Jun | 255650.00 | 24861.5 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 16 Jun | 253950.00 | 24861.5 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 15 Jun | 255447.00 | 24861.5 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 12 Jun | 250589.00 | 24861.5 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 11 Jun | 245124.00 | 24861.5 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 10 Jun | 240818.00 | 24861.5 | 0 (0.00%) | 54.15 | 1 | 1 | 1 | |||||||||
| 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 235000 expiring on 28JUL2026
Delta for 235000 CE is 0.41
Historical price for 235000 CE is as follows
On 25 Jun SILVERM was trading at 220900.00. The strike last trading price was 7460, which was 86.5 higher than the previous day. The implied volatity was 39.89, the open interest changed by -164 which decreased total open position to 838
On 24 Jun SILVERM was trading at 215293.00. The strike last trading price was 5946.5, which was -96.5 lower than the previous day. The implied volatity was 41.65, the open interest changed by 574 which increased total open position to 1002
On 23 Jun SILVERM was trading at 230240.00. The strike last trading price was 11346.5, which was -84.5 lower than the previous day. The implied volatity was 38.94, the open interest changed by 332 which increased total open position to 428
On 22 Jun SILVERM was trading at 238148.00. The strike last trading price was 16786.5, which was 555.5 higher than the previous day. The implied volatity was 38.79, the open interest changed by 65 which increased total open position to 97
On 19 Jun SILVERM was trading at 237038.00. The strike last trading price was 16191, which was -40 lower than the previous day. The implied volatity was 37.55, the open interest changed by 31 which increased total open position to 32
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 24861.5, 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 Jun SILVERM was trading at 255650.00. The strike last trading price was 24861.5, 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 16 Jun SILVERM was trading at 253950.00. The strike last trading price was 24861.5, 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 15 Jun SILVERM was trading at 255447.00. The strike last trading price was 24861.5, 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 12 Jun SILVERM was trading at 250589.00. The strike last trading price was 24861.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 Jun SILVERM was trading at 245124.00. The strike last trading price was 24861.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 10 Jun SILVERM was trading at 240818.00. The strike last trading price was 24861.5, which was 0 lower than the previous day. The implied volatity was 54.15, the open interest changed by 1 which increased total open position to 1
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 (32d) 235000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 265.46
Theta: -158.44
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 220900.00 | 15600 | -313.5 (-1.97%) | 39.67 | 628 | 4 | 407 |
| 24 Jun | 215293.00 | 19536.5 | 372.5 (1.94%) | 40.42 | 3,197 | -132 | 403 |
| 23 Jun | 230240.00 | 11150 | 123.5 (1.12%) | 38.34 | 3,303 | 310 | 535 |
| 22 Jun | 238148.00 | 7350 | -471.5 (-6.03%) | 37.61 | 2,738 | 151 | 268 |
| 19 Jun | 237038.00 | 7679.5 | -142 (-1.82%) | 36.01 | 798 | 110 | 117 |
| 18 Jun | 242200.00 | 7846.5 | 960.5 (13.95%) | 41.84 | 10 | 2 | 7 |
| 17 Jun | 255650.00 | 4103 | -1 (-0.02%) | 40.36 | 2 | 0 | 5 |
| 16 Jun | 253950.00 | 4362 | 0 (0.00%) | 39.78 | 2 | 2 | 5 |
| 15 Jun | 255447.00 | 4000 | -362 (-8.30%) | 38.71 | 5 | 0 | 3 |
| 12 Jun | 250589.00 | 7221.5 | 227.5 (3.25%) | - | 3 | 3 | 3 |
| 11 Jun | 245124.00 | 7221.5 | 227.5 (3.25%) | - | 3 | 3 | 3 |
| 10 Jun | 240818.00 | 7221.5 | 227.5 (3.25%) | 34.21 | 3 | 3 | 3 |
| 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 235000 expiring on 28JUL2026
Delta for 235000 PE is -0.59
Historical price for 235000 PE is as follows
On 25 Jun SILVERM was trading at 220900.00. The strike last trading price was 15600, which was -313.5 lower than the previous day. The implied volatity was 39.67, the open interest changed by 4 which increased total open position to 407
On 24 Jun SILVERM was trading at 215293.00. The strike last trading price was 19536.5, which was 372.5 higher than the previous day. The implied volatity was 40.42, the open interest changed by -132 which decreased total open position to 403
On 23 Jun SILVERM was trading at 230240.00. The strike last trading price was 11150, which was 123.5 higher than the previous day. The implied volatity was 38.34, the open interest changed by 310 which increased total open position to 535
On 22 Jun SILVERM was trading at 238148.00. The strike last trading price was 7350, which was -471.5 lower than the previous day. The implied volatity was 37.61, the open interest changed by 151 which increased total open position to 268
On 19 Jun SILVERM was trading at 237038.00. The strike last trading price was 7679.5, which was -142 lower than the previous day. The implied volatity was 36.01, the open interest changed by 110 which increased total open position to 117
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 7846.5, which was 960.5 higher than the previous day. The implied volatity was 41.84, the open interest changed by 2 which increased total open position to 7
On 17 Jun SILVERM was trading at 255650.00. The strike last trading price was 4103, which was -1 lower than the previous day. The implied volatity was 40.36, the open interest changed by 0 which decreased total open position to 5
On 16 Jun SILVERM was trading at 253950.00. The strike last trading price was 4362, which was 0 lower than the previous day. The implied volatity was 39.78, the open interest changed by 2 which increased total open position to 5
On 15 Jun SILVERM was trading at 255447.00. The strike last trading price was 4000, which was -362 lower than the previous day. The implied volatity was 38.71, the open interest changed by 0 which decreased total open position to 3
On 12 Jun SILVERM was trading at 250589.00. The strike last trading price was 7221.5, which was 227.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 11 Jun SILVERM was trading at 245124.00. The strike last trading price was 7221.5, which was 227.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 10 Jun SILVERM was trading at 240818.00. The strike last trading price was 7221.5, which was 227.5 higher than the previous day. The implied volatity was 34.21, the open interest changed by 3 which increased total open position to 3
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
