Historical option data for SILVERM
23 Jun 2026 11:58 PM IST
| SILVERM 28-Jul-2026 (34d) 245000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 279.66
Theta: -153.62
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 230240.00 | 7199 | -125.5 (-1.71%) | 38.71 | 2,147 | 114 | 651 | |||||||||
| 22 Jun | 238148.00 | 11064.5 | 363 (3.39%) | 37.45 | 3,965 | 318 | 585 | |||||||||
| 19 Jun | 237038.00 | 10500 | -201.5 (-1.88%) | 35.89 | 805 | 238 | 267 | |||||||||
| 18 Jun | 242200.00 | 14250 | -807.5 (-5.36%) | 38.82 | 36 | 28 | 29 | |||||||||
| 17 Jun | 255650.00 | 19000 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 16 Jun | 253950.00 | 19000 | 0 (0.00%) | 27.85 | 1 | 1 | 1 | |||||||||
| 15 Jun | 255447.00 | 23199 | 0 (0.00%) | 39.05 | 1 | 1 | 0 | |||||||||
| 12 Jun | 250589.00 | 17489.5 | 0 (0.00%) | 31.01 | 1 | 1 | 1 | |||||||||
| 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 245000 expiring on 28JUL2026
Delta for 245000 CE is 0.39
Historical price for 245000 CE is as follows
On 23 Jun SILVERM was trading at 230240.00. The strike last trading price was 7199, which was -125.5 lower than the previous day. The implied volatity was 38.71, the open interest changed by 114 which increased total open position to 651
On 22 Jun SILVERM was trading at 238148.00. The strike last trading price was 11064.5, which was 363 higher than the previous day. The implied volatity was 37.45, the open interest changed by 318 which increased total open position to 585
On 19 Jun SILVERM was trading at 237038.00. The strike last trading price was 10500, which was -201.5 lower than the previous day. The implied volatity was 35.89, the open interest changed by 238 which increased total open position to 267
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 14250, which was -807.5 lower than the previous day. The implied volatity was 38.82, the open interest changed by 28 which increased total open position to 29
On 17 Jun SILVERM was trading at 255650.00. The strike last trading price was 19000, 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 19000, which was 0 lower than the previous day. The implied volatity was 27.85, the open interest changed by 1 which increased total open position to 1
On 15 Jun SILVERM was trading at 255447.00. The strike last trading price was 23199, which was 0 lower than the previous day. The implied volatity was 39.05, 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 17489.5, which was 0 lower than the previous day. The implied volatity was 31.01, 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 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 (34d) 245000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 278.39
Theta: -147.27
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 230240.00 | 16775.5 | -2 (-0.01%) | 37.27 | 409 | -41 | 277 |
| 22 Jun | 238148.00 | 11818.5 | -556.5 (-4.50%) | 36.97 | 2,749 | 270 | 335 |
| 19 Jun | 237038.00 | 11513 | -862 (-6.97%) | 32.94 | 146 | 47 | 65 |
| 18 Jun | 242200.00 | 11655.5 | 501 (4.49%) | 40.23 | 63 | 17 | 18 |
| 17 Jun | 255650.00 | 5000 | -750 (-13.04%) | 33.7 | 2 | 1 | 1 |
| 16 Jun | 253950.00 | 6572.5 | -128.5 (-1.92%) | - | 2 | 1 | 0 |
| 15 Jun | 255447.00 | 6572.5 | -128.5 (-1.92%) | 37.81 | 2 | 1 | 0 |
| 12 Jun | 250589.00 | 13363 | 949.5 (7.65%) | - | 2 | 1 | 1 |
| 11 Jun | 245124.00 | 13363 | 949.5 (7.65%) | - | 2 | 1 | 1 |
| 10 Jun | 240818.00 | 13363 | 949.5 (7.65%) | 38.96 | 2 | 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 245000 expiring on 28JUL2026
Delta for 245000 PE is -0.62
Historical price for 245000 PE is as follows
On 23 Jun SILVERM was trading at 230240.00. The strike last trading price was 16775.5, which was -2 lower than the previous day. The implied volatity was 37.27, the open interest changed by -41 which decreased total open position to 277
On 22 Jun SILVERM was trading at 238148.00. The strike last trading price was 11818.5, which was -556.5 lower than the previous day. The implied volatity was 36.97, the open interest changed by 270 which increased total open position to 335
On 19 Jun SILVERM was trading at 237038.00. The strike last trading price was 11513, which was -862 lower than the previous day. The implied volatity was 32.94, the open interest changed by 47 which increased total open position to 65
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 11655.5, which was 501 higher than the previous day. The implied volatity was 40.23, the open interest changed by 17 which increased total open position to 18
On 17 Jun SILVERM was trading at 255650.00. The strike last trading price was 5000, which was -750 lower than the previous day. The implied volatity was 33.7, the open interest changed by 1 which increased total open position to 1
On 16 Jun SILVERM was trading at 253950.00. The strike last trading price was 6572.5, which was -128.5 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 6572.5, which was -128.5 lower than the previous day. The implied volatity was 37.81, 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 13363, which was 949.5 higher 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 13363, which was 949.5 higher 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 13363, which was 949.5 higher than the previous day. The implied volatity was 38.96, 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
