Historical option data for SILVERM
18 Jun 2026 11:58 PM IST
| SILVERM 19-Jun-2026 245000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 52.6
Theta: -1129.83
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 242200.00 | 1790 | 8 (0.45%) | 52.87 | 1,32,904 | 4,011 | 4,581 | |||||||||
| 17 Jun | 255650.00 | 11250 | 460.5 (4.27%) | 47.94 | 1,780 | -56 | 570 | |||||||||
| 16 Jun | 253950.00 | 9944 | 74.5 (0.75%) | 42.3 | 1,025 | 6 | 615 | |||||||||
| 15 Jun | 255447.00 | 11304.5 | -106.5 (-0.93%) | 38.59 | 1,775 | -480 | 609 | |||||||||
| 12 Jun | 250589.00 | 8348.5 | -59 (-0.70%) | 36.46 | 13,677 | -224 | 1,089 | |||||||||
| 11 Jun | 245124.00 | 6794.5 | 189 (2.86%) | 45.87 | 14,148 | -150 | 1,313 | |||||||||
| 10 Jun | 240818.00 | 5381 | 211 (4.08%) | 47.26 | 19,431 | 225 | 1,463 | |||||||||
| 9 Jun | 243193.00 | 6785 | 31.5 (0.47%) | 46.96 | 12,286 | 867 | 1,238 | |||||||||
| 8 Jun | 251600.00 | 11061.5 | 79.5 (0.72%) | 41.97 | 4,888 | 234 | 371 | |||||||||
| 5 Jun | 254450.00 | 13500 | -167.5 (-1.23%) | 40.13 | 226 | 95 | 137 | |||||||||
| 4 Jun | 269237.00 | 29306 | -1261.5 (-4.13%) | - | 12 | 10 | 42 | |||||||||
| 3 Jun | 267560.00 | 29306 | -1261.5 (-4.13%) | - | 12 | 10 | 42 | |||||||||
| 2 Jun | 270901.00 | 29306 | -1261.5 (-4.13%) | 54.79 | 12 | 10 | 42 | |||||||||
| 1 Jun | 270720.00 | 25682.5 | -3044.5 (-10.60%) | 23.31 | 14 | 8 | 32 | |||||||||
| 29 May | 271362.00 | 30335 | 461 (1.54%) | - | 64 | 24 | 24 | |||||||||
| 28 May | 274028.00 | 30335 | 461 (1.54%) | 37.4 | 64 | 24 | 24 | |||||||||
| 27 May | 270552.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 26 May | 274795.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 25 May | 280150.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 22 May | 275600.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 21 May | 278897.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 20 May | 277426.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 0 | |||||||||
| 19 May | 273557.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 18 May | 279400.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 15 May | 274388.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 14 May | 293480.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 13 May | 302766.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 12 May | 280682.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 11 May | 279824.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 8 May | 264374.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 7 May | 262064.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 6 May | 256650.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 5 May | 247983.00 | 13500 | -1905.5 (-12.37%) | - | 4 | 1 | 1 | |||||||||
| 4 May | 247665.00 | 13500 | -1905.5 (-12.37%) | 34.68 | 4 | 1 | 1 | |||||||||
| 3 May | 253920.00 | 15621 | 0 (0.00%) | - | 2 | 1 | 0 | |||||||||
| 2 May | 253920.00 | 15621 | 0 (0.00%) | - | 2 | 1 | 0 | |||||||||
| 1 May | 253920.00 | 15621 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 30 Apr | 243000.00 | 15621 | 0 (0.00%) | 37.9 | 2 | 1 | 1 | |||||||||
| 29 Apr | 240100.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 244500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 248600.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 247700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 245000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 250515.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 246800.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 253780.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 259100.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 249950.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 252450.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 253364.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 242250.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 244800.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 245900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 242235.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 233582.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 236041.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 236115.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 246100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 244490.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 232699.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 232409.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 223599.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 238550.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 228700.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 230552.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver Mini - strike price 245000 expiring on 19JUN2026
Delta for 245000 CE is 0.36
Historical price for 245000 CE is as follows
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 1790, which was 8 higher than the previous day. The implied volatity was 52.87, the open interest changed by 4011 which increased total open position to 4581
On 17 Jun SILVERM was trading at 255650.00. The strike last trading price was 11250, which was 460.5 higher than the previous day. The implied volatity was 47.94, the open interest changed by -56 which decreased total open position to 570
On 16 Jun SILVERM was trading at 253950.00. The strike last trading price was 9944, which was 74.5 higher than the previous day. The implied volatity was 42.3, the open interest changed by 6 which increased total open position to 615
On 15 Jun SILVERM was trading at 255447.00. The strike last trading price was 11304.5, which was -106.5 lower than the previous day. The implied volatity was 38.59, the open interest changed by -480 which decreased total open position to 609
On 12 Jun SILVERM was trading at 250589.00. The strike last trading price was 8348.5, which was -59 lower than the previous day. The implied volatity was 36.46, the open interest changed by -224 which decreased total open position to 1089
On 11 Jun SILVERM was trading at 245124.00. The strike last trading price was 6794.5, which was 189 higher than the previous day. The implied volatity was 45.87, the open interest changed by -150 which decreased total open position to 1313
On 10 Jun SILVERM was trading at 240818.00. The strike last trading price was 5381, which was 211 higher than the previous day. The implied volatity was 47.26, the open interest changed by 225 which increased total open position to 1463
On 9 Jun SILVERM was trading at 243193.00. The strike last trading price was 6785, which was 31.5 higher than the previous day. The implied volatity was 46.96, the open interest changed by 867 which increased total open position to 1238
On 8 Jun SILVERM was trading at 251600.00. The strike last trading price was 11061.5, which was 79.5 higher than the previous day. The implied volatity was 41.97, the open interest changed by 234 which increased total open position to 371
On 5 Jun SILVERM was trading at 254450.00. The strike last trading price was 13500, which was -167.5 lower than the previous day. The implied volatity was 40.13, the open interest changed by 95 which increased total open position to 137
On 4 Jun SILVERM was trading at 269237.00. The strike last trading price was 29306, which was -1261.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 42
On 3 Jun SILVERM was trading at 267560.00. The strike last trading price was 29306, which was -1261.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 42
On 2 Jun SILVERM was trading at 270901.00. The strike last trading price was 29306, which was -1261.5 lower than the previous day. The implied volatity was 54.79, the open interest changed by 10 which increased total open position to 42
On 1 Jun SILVERM was trading at 270720.00. The strike last trading price was 25682.5, which was -3044.5 lower than the previous day. The implied volatity was 23.31, the open interest changed by 8 which increased total open position to 32
On 29 May SILVERM was trading at 271362.00. The strike last trading price was 30335, which was 461 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24
On 28 May SILVERM was trading at 274028.00. The strike last trading price was 30335, which was 461 higher than the previous day. The implied volatity was 37.4, the open interest changed by 24 which increased total open position to 24
On 27 May SILVERM was trading at 270552.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, 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 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 25 May SILVERM was trading at 280150.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 22 May SILVERM was trading at 275600.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 21 May SILVERM was trading at 278897.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 20 May SILVERM was trading at 277426.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 May SILVERM was trading at 273557.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 18 May SILVERM was trading at 279400.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 15 May SILVERM was trading at 274388.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 14 May SILVERM was trading at 293480.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 13 May SILVERM was trading at 302766.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 12 May SILVERM was trading at 280682.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 May SILVERM was trading at 279824.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 8 May SILVERM was trading at 264374.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 7 May SILVERM was trading at 262064.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 6 May SILVERM was trading at 256650.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 5 May SILVERM was trading at 247983.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 4 May SILVERM was trading at 247665.00. The strike last trading price was 13500, which was -1905.5 lower than the previous day. The implied volatity was 34.68, the open interest changed by 1 which increased total open position to 1
On 3 May SILVERM was trading at 253920.00. The strike last trading price was 15621, 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 2 May SILVERM was trading at 253920.00. The strike last trading price was 15621, 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 1 May SILVERM was trading at 253920.00. The strike last trading price was 15621, 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 30 Apr SILVERM was trading at 243000.00. The strike last trading price was 15621, which was 0 lower than the previous day. The implied volatity was 37.9, the open interest changed by 1 which increased total open position to 1
On 29 Apr SILVERM was trading at 240100.00. 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 28 Apr SILVERM was trading at 244500.00. 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 Apr SILVERM was trading at 248600.00. 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 Apr SILVERM was trading at 247700.00. 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 23 Apr SILVERM was trading at 245000.00. 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 Apr SILVERM was trading at 250515.00. 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 Apr SILVERM was trading at 246800.00. 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 Apr SILVERM was trading at 253780.00. 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 17 Apr SILVERM was trading at 259100.00. 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 16 Apr SILVERM was trading at 249950.00. 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 15 Apr SILVERM was trading at 252450.00. 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 Apr SILVERM was trading at 253364.00. 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 Apr SILVERM was trading at 242250.00. 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 10 Apr SILVERM was trading at 244800.00. 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 9 Apr SILVERM was trading at 245900.00. 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 Apr SILVERM was trading at 242235.00. 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 7 Apr SILVERM was trading at 233582.00. 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 Apr SILVERM was trading at 236041.00. 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 2 Apr SILVERM was trading at 236115.00. 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 Apr SILVERM was trading at 246100.00. 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 31 Mar SILVERM was trading at 244490.00. 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 Mar SILVERM was trading at 232699.00. 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 27 Mar SILVERM was trading at 232409.00. 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 26 Mar SILVERM was trading at 223599.00. 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 25 Mar SILVERM was trading at 238550.00. 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 24 Mar SILVERM was trading at 228700.00. 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 23 Mar SILVERM was trading at 230552.00. 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
| SILVERM 19-Jun-2026 245000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 52.57
Theta: -1123.82
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 242200.00 | 4577 | 92 (2.05%) | 52.62 | 1,23,277 | -80 | 1,579 |
| 17 Jun | 255650.00 | 805 | 31.5 (4.07%) | 52.67 | 44,994 | 395 | 1,657 |
| 16 Jun | 253950.00 | 1050 | -75.5 (-6.71%) | 43.19 | 26,457 | 190 | 1,262 |
| 15 Jun | 255447.00 | 1026 | -40.5 (-3.80%) | 41.11 | 14,012 | 924 | 2,093 |
| 12 Jun | 250589.00 | 2846 | -377 (-11.70%) | 37.14 | 20,881 | 588 | 1,169 |
| 11 Jun | 245124.00 | 6501.5 | -794.5 (-10.89%) | 44.71 | 5,655 | 89 | 581 |
| 10 Jun | 240818.00 | 9241 | -632 (-6.40%) | 45.11 | 5,755 | -204 | 492 |
| 9 Jun | 243193.00 | 8200 | 63.5 (0.78%) | 44.55 | 13,497 | -4 | 696 |
| 8 Jun | 251600.00 | 4424.5 | -38 (-0.85%) | 41.75 | 11,874 | 270 | 700 |
| 5 Jun | 254450.00 | 3850 | -63.5 (-1.62%) | 38.99 | 18,140 | 26 | 430 |
| 4 Jun | 269237.00 | 1000 | -7 (-0.70%) | 37.15 | 3,840 | 73 | 404 |
| 3 Jun | 267560.00 | 1394.5 | -28 (-1.97%) | 37.88 | 3,482 | 64 | 331 |
| 2 Jun | 270901.00 | 1275 | 29.5 (2.37%) | 39.14 | 3,337 | 15 | 267 |
| 1 Jun | 270720.00 | 1535 | -30.5 (-1.95%) | 40.06 | 4,086 | -2 | 252 |
| 29 May | 271362.00 | 1699.5 | 66.5 (4.07%) | 38.94 | 1,923 | 808 | 254 |
| 28 May | 274028.00 | 1628.5 | -75 (-4.40%) | 39.91 | 1,856 | 152 | 208 |
| 27 May | 270552.00 | 2383 | -83 (-3.37%) | 40.93 | 404 | 56 | 56 |
| 26 May | 274795.00 | 4100 | 0 (0.00%) | - | 1 | 3 | 3 |
| 25 May | 280150.00 | 4100 | 0 (0.00%) | - | 1 | 3 | 3 |
| 22 May | 275600.00 | 4100 | 0 (0.00%) | - | 1 | 3 | 3 |
| 21 May | 278897.00 | 4100 | 0 (0.00%) | - | 1 | 3 | 3 |
| 20 May | 277426.00 | 4100 | 0 (0.00%) | - | 1 | 3 | 0 |
| 19 May | 273557.00 | 4100 | 0 (0.00%) | - | 1 | 3 | 3 |
| 18 May | 279400.00 | 4100 | 0 (0.00%) | - | 1 | 3 | 3 |
| 15 May | 274388.00 | 4100 | 0 (0.00%) | 44.25 | 1 | 3 | 3 |
| 14 May | 293480.00 | 7220 | 0 (0.00%) | - | 1 | 2 | 2 |
| 13 May | 302766.00 | 7220 | 0 (0.00%) | - | 1 | 2 | 2 |
| 12 May | 280682.00 | 7220 | 0 (0.00%) | - | 1 | 2 | 2 |
| 11 May | 279824.00 | 7220 | 0 (0.00%) | 58.42 | 1 | 2 | 2 |
| 8 May | 264374.00 | 8100 | 0 (0.00%) | - | 1 | 1 | 1 |
| 7 May | 262064.00 | 8100 | 0 (0.00%) | - | 1 | 1 | 1 |
| 6 May | 256650.00 | 8100 | 0 (0.00%) | 37.67 | 1 | 1 | 1 |
| 5 May | 247983.00 | 10000 | 0 (0.00%) | - | 1 | 1 | 1 |
| 4 May | 247665.00 | 10000 | 0 (0.00%) | 32.28 | 1 | 1 | 1 |
| 3 May | 253920.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 May | 253920.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 253920.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 243000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 240100.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 244500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 248600.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 247700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 245000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 250515.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 246800.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 253780.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 259100.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Apr | 249950.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 252450.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 Apr | 253364.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 242250.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 244800.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 245900.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 242235.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 233582.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 236041.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 236115.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 246100.00 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 244490.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 232699.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 232409.00 | - | - | - | 0 | 0 | 0 |
| 26 Mar | 223599.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 238550.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 228700.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 230552.00 | - | - | - | 0 | 0 | 0 |
For Silver Mini - strike price 245000 expiring on 19JUN2026
Delta for 245000 PE is -0.64
Historical price for 245000 PE is as follows
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 4577, which was 92 higher than the previous day. The implied volatity was 52.62, the open interest changed by -80 which decreased total open position to 1579
On 17 Jun SILVERM was trading at 255650.00. The strike last trading price was 805, which was 31.5 higher than the previous day. The implied volatity was 52.67, the open interest changed by 395 which increased total open position to 1657
On 16 Jun SILVERM was trading at 253950.00. The strike last trading price was 1050, which was -75.5 lower than the previous day. The implied volatity was 43.19, the open interest changed by 190 which increased total open position to 1262
On 15 Jun SILVERM was trading at 255447.00. The strike last trading price was 1026, which was -40.5 lower than the previous day. The implied volatity was 41.11, the open interest changed by 924 which increased total open position to 2093
On 12 Jun SILVERM was trading at 250589.00. The strike last trading price was 2846, which was -377 lower than the previous day. The implied volatity was 37.14, the open interest changed by 588 which increased total open position to 1169
On 11 Jun SILVERM was trading at 245124.00. The strike last trading price was 6501.5, which was -794.5 lower than the previous day. The implied volatity was 44.71, the open interest changed by 89 which increased total open position to 581
On 10 Jun SILVERM was trading at 240818.00. The strike last trading price was 9241, which was -632 lower than the previous day. The implied volatity was 45.11, the open interest changed by -204 which decreased total open position to 492
On 9 Jun SILVERM was trading at 243193.00. The strike last trading price was 8200, which was 63.5 higher than the previous day. The implied volatity was 44.55, the open interest changed by -4 which decreased total open position to 696
On 8 Jun SILVERM was trading at 251600.00. The strike last trading price was 4424.5, which was -38 lower than the previous day. The implied volatity was 41.75, the open interest changed by 270 which increased total open position to 700
On 5 Jun SILVERM was trading at 254450.00. The strike last trading price was 3850, which was -63.5 lower than the previous day. The implied volatity was 38.99, the open interest changed by 26 which increased total open position to 430
On 4 Jun SILVERM was trading at 269237.00. The strike last trading price was 1000, which was -7 lower than the previous day. The implied volatity was 37.15, the open interest changed by 73 which increased total open position to 404
On 3 Jun SILVERM was trading at 267560.00. The strike last trading price was 1394.5, which was -28 lower than the previous day. The implied volatity was 37.88, the open interest changed by 64 which increased total open position to 331
On 2 Jun SILVERM was trading at 270901.00. The strike last trading price was 1275, which was 29.5 higher than the previous day. The implied volatity was 39.14, the open interest changed by 15 which increased total open position to 267
On 1 Jun SILVERM was trading at 270720.00. The strike last trading price was 1535, which was -30.5 lower than the previous day. The implied volatity was 40.06, the open interest changed by -2 which decreased total open position to 252
On 29 May SILVERM was trading at 271362.00. The strike last trading price was 1699.5, which was 66.5 higher than the previous day. The implied volatity was 38.94, the open interest changed by 808 which increased total open position to 254
On 28 May SILVERM was trading at 274028.00. The strike last trading price was 1628.5, which was -75 lower than the previous day. The implied volatity was 39.91, the open interest changed by 152 which increased total open position to 208
On 27 May SILVERM was trading at 270552.00. The strike last trading price was 2383, which was -83 lower than the previous day. The implied volatity was 40.93, the open interest changed by 56 which increased total open position to 56
On 26 May SILVERM was trading at 274795.00. The strike last trading price was 4100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 25 May SILVERM was trading at 280150.00. The strike last trading price was 4100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 22 May SILVERM was trading at 275600.00. The strike last trading price was 4100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 21 May SILVERM was trading at 278897.00. The strike last trading price was 4100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 20 May SILVERM was trading at 277426.00. The strike last trading price was 4100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 19 May SILVERM was trading at 273557.00. The strike last trading price was 4100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 18 May SILVERM was trading at 279400.00. The strike last trading price was 4100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 15 May SILVERM was trading at 274388.00. The strike last trading price was 4100, which was 0 lower than the previous day. The implied volatity was 44.25, the open interest changed by 3 which increased total open position to 3
On 14 May SILVERM was trading at 293480.00. The strike last trading price was 7220, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 13 May SILVERM was trading at 302766.00. The strike last trading price was 7220, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 12 May SILVERM was trading at 280682.00. The strike last trading price was 7220, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 11 May SILVERM was trading at 279824.00. The strike last trading price was 7220, which was 0 lower than the previous day. The implied volatity was 58.42, the open interest changed by 2 which increased total open position to 2
On 8 May SILVERM was trading at 264374.00. The strike last trading price was 8100, 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 7 May SILVERM was trading at 262064.00. The strike last trading price was 8100, 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 6 May SILVERM was trading at 256650.00. The strike last trading price was 8100, which was 0 lower than the previous day. The implied volatity was 37.67, the open interest changed by 1 which increased total open position to 1
On 5 May SILVERM was trading at 247983.00. The strike last trading price was 10000, 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 4 May SILVERM was trading at 247665.00. The strike last trading price was 10000, which was 0 lower than the previous day. The implied volatity was 32.28, the open interest changed by 1 which increased total open position to 1
On 3 May SILVERM was trading at 253920.00. 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 May SILVERM was trading at 253920.00. 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 May SILVERM was trading at 253920.00. 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 Apr SILVERM was trading at 243000.00. 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 Apr SILVERM was trading at 240100.00. 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 28 Apr SILVERM was trading at 244500.00. 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 Apr SILVERM was trading at 248600.00. 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 Apr SILVERM was trading at 247700.00. 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 23 Apr SILVERM was trading at 245000.00. 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 Apr SILVERM was trading at 250515.00. 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 Apr SILVERM was trading at 246800.00. 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 Apr SILVERM was trading at 253780.00. 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 17 Apr SILVERM was trading at 259100.00. 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 16 Apr SILVERM was trading at 249950.00. 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 15 Apr SILVERM was trading at 252450.00. 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 Apr SILVERM was trading at 253364.00. 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 Apr SILVERM was trading at 242250.00. 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 10 Apr SILVERM was trading at 244800.00. 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 9 Apr SILVERM was trading at 245900.00. 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 Apr SILVERM was trading at 242235.00. 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 7 Apr SILVERM was trading at 233582.00. 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 Apr SILVERM was trading at 236041.00. 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 2 Apr SILVERM was trading at 236115.00. 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 Apr SILVERM was trading at 246100.00. 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 31 Mar SILVERM was trading at 244490.00. 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 Mar SILVERM was trading at 232699.00. 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 27 Mar SILVERM was trading at 232409.00. 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 26 Mar SILVERM was trading at 223599.00. 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 25 Mar SILVERM was trading at 238550.00. 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 24 Mar SILVERM was trading at 228700.00. 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 23 Mar SILVERM was trading at 230552.00. 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
