SILVERM
Silver Mini
Historical option data for SILVERM
20 Feb 2026 09:52 AM IST
| SILVERM 26-MAR-2026 250000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 307.63
Theta: -305.3
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 246125.00 | 22893.5 | 1401 | 69.11 | 301 | 9 | 1,249 | |||||||||
| 19 Feb | 245099.00 | 21615 | 122.5 | 67.05 | 4,870 | 232 | 1,240 | |||||||||
| 18 Feb | 246400.00 | 23000 | -429.5 | 67.92 | 2,519 | 368 | 1,004 | |||||||||
| 17 Feb | 232386.00 | 18954.5 | 0 | 77.68 | 659 | 227 | 637 | |||||||||
| 16 Feb | 243701.00 | 26250 | 396 | 80.7 | 506 | 164 | 411 | |||||||||
| 13 Feb | 250217.00 | 29996 | 778.5 | 77.75 | 395 | 112 | 247 | |||||||||
| 12 Feb | 243296.00 | 35795 | 0 | 105.49 | 133 | 65 | 135 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 270399.00 | 43144 | -2218.5 | 77.57 | 83 | 32 | 70 | |||||||||
| 10 Feb | 258955.00 | 42000 | -1143 | 92.93 | 27 | 17 | 38 | |||||||||
| 9 Feb | 271079.00 | 52158 | -1465.5 | 101.56 | 16 | 10 | 21 | |||||||||
| 6 Feb | 257117.00 | 50200 | 1622 | 117.53 | 9 | 6 | 11 | |||||||||
| 5 Feb | 252000.00 | 56434 | -9344 | 140.5 | 3 | 3 | 5 | |||||||||
| 4 Feb | 277500.00 | 81000 | 0 | 156.98 | 1 | -1 | 2 | |||||||||
| 3 Feb | 277349.00 | 50054 | 0 | - | 1 | 0 | 3 | |||||||||
| 2 Feb | 239350.00 | 50054 | 0 | 145.76 | 1 | 3 | 3 | |||||||||
| 1 Feb | 284044.00 | 25000 | 0 | - | 1 | 0 | 2 | |||||||||
| 30 Jan | 312136.00 | 25000 | 0 | - | 1 | 0 | 0 | |||||||||
| 29 Jan | 413102.00 | 25000 | 0 | - | 1 | 0 | 2 | |||||||||
| 28 Jan | 393400.00 | 25000 | 0 | - | 1 | 2 | 2 | |||||||||
| 27 Jan | 362100.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 23 Jan | 339100.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 22 Jan | 332140.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 21 Jan | 321111.00 | 25000 | 0 | - | 1 | 0 | 2 | |||||||||
| 20 Jan | 326100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 312500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 289750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Jan | 294497.00 | 25000 | 0 | - | 1 | 0 | 2 | |||||||||
| 14 Jan | 290850.00 | 25000 | 0 | - | 1 | 1 | 0 | |||||||||
| 13 Jan | 276000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 270000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 254481.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 245304.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 253500.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 6 Jan | 259899.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 5 Jan | 248240.00 | 25000 | 0 | 48.05 | 1 | 1 | 2 | |||||||||
| 2 Jan | 239299.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 31 Dec | 238100.00 | 15314 | 0 | 38.75 | 1 | 1 | 1 | |||||||||
| 30 Dec | 252900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 224855.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver Mini - strike price 250000 expiring on 26MAR2026
Delta for 250000 CE is 0.56
Historical price for 250000 CE is as follows
On 20 Feb SILVERM was trading at 246125.00. The strike last trading price was 22893.5, which was 1401 higher than the previous day. The implied volatity was 69.11, the open interest changed by 9 which increased total open position to 1249
On 19 Feb SILVERM was trading at 245099.00. The strike last trading price was 21615, which was 122.5 higher than the previous day. The implied volatity was 67.05, the open interest changed by 232 which increased total open position to 1240
On 18 Feb SILVERM was trading at 246400.00. The strike last trading price was 23000, which was -429.5 lower than the previous day. The implied volatity was 67.92, the open interest changed by 368 which increased total open position to 1004
On 17 Feb SILVERM was trading at 232386.00. The strike last trading price was 18954.5, which was 0 lower than the previous day. The implied volatity was 77.68, the open interest changed by 227 which increased total open position to 637
On 16 Feb SILVERM was trading at 243701.00. The strike last trading price was 26250, which was 396 higher than the previous day. The implied volatity was 80.7, the open interest changed by 164 which increased total open position to 411
On 13 Feb SILVERM was trading at 250217.00. The strike last trading price was 29996, which was 778.5 higher than the previous day. The implied volatity was 77.75, the open interest changed by 112 which increased total open position to 247
On 12 Feb SILVERM was trading at 243296.00. The strike last trading price was 35795, which was 0 lower than the previous day. The implied volatity was 105.49, the open interest changed by 65 which increased total open position to 135
On 11 Feb SILVERM was trading at 270399.00. The strike last trading price was 43144, which was -2218.5 lower than the previous day. The implied volatity was 77.57, the open interest changed by 32 which increased total open position to 70
On 10 Feb SILVERM was trading at 258955.00. The strike last trading price was 42000, which was -1143 lower than the previous day. The implied volatity was 92.93, the open interest changed by 17 which increased total open position to 38
On 9 Feb SILVERM was trading at 271079.00. The strike last trading price was 52158, which was -1465.5 lower than the previous day. The implied volatity was 101.56, the open interest changed by 10 which increased total open position to 21
On 6 Feb SILVERM was trading at 257117.00. The strike last trading price was 50200, which was 1622 higher than the previous day. The implied volatity was 117.53, the open interest changed by 6 which increased total open position to 11
On 5 Feb SILVERM was trading at 252000.00. The strike last trading price was 56434, which was -9344 lower than the previous day. The implied volatity was 140.5, the open interest changed by 3 which increased total open position to 5
On 4 Feb SILVERM was trading at 277500.00. The strike last trading price was 81000, which was 0 lower than the previous day. The implied volatity was 156.98, the open interest changed by -1 which decreased total open position to 2
On 3 Feb SILVERM was trading at 277349.00. The strike last trading price was 50054, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb SILVERM was trading at 239350.00. The strike last trading price was 50054, which was 0 lower than the previous day. The implied volatity was 145.76, the open interest changed by 3 which increased total open position to 3
On 1 Feb SILVERM was trading at 284044.00. The strike last trading price was 25000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan SILVERM was trading at 312136.00. The strike last trading price was 25000, 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 Jan SILVERM was trading at 413102.00. The strike last trading price was 25000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 28 Jan SILVERM was trading at 393400.00. The strike last trading price was 25000, 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 27 Jan SILVERM was trading at 362100.00. 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 2
On 23 Jan SILVERM was trading at 339100.00. 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 2
On 22 Jan SILVERM was trading at 332140.00. 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 2
On 21 Jan SILVERM was trading at 321111.00. The strike last trading price was 25000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Jan SILVERM was trading at 326100.00. 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 Jan SILVERM was trading at 312500.00. 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 16 Jan SILVERM was trading at 289750.00. 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 Jan SILVERM was trading at 294497.00. The strike last trading price was 25000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan SILVERM was trading at 290850.00. The strike last trading price was 25000, 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 13 Jan SILVERM was trading at 276000.00. 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 12 Jan SILVERM was trading at 270000.00. 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 Jan SILVERM was trading at 254481.00. 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 Jan SILVERM was trading at 245304.00. 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 Jan SILVERM was trading at 253500.00. 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 2
On 6 Jan SILVERM was trading at 259899.00. 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 2
On 5 Jan SILVERM was trading at 248240.00. The strike last trading price was 25000, which was 0 lower than the previous day. The implied volatity was 48.05, the open interest changed by 1 which increased total open position to 2
On 2 Jan SILVERM was trading at 239299.00. 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 31 Dec SILVERM was trading at 238100.00. The strike last trading price was 15314, which was 0 lower than the previous day. The implied volatity was 38.75, the open interest changed by 1 which increased total open position to 1
On 30 Dec SILVERM was trading at 252900.00. 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 Dec SILVERM was trading at 224855.00. 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 26MAR2026 250000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 307.69
Theta: -298.02
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 246125.00 | 19408.5 | -660.5 | 67.45 | 19 | -1 | 708 |
| 19 Feb | 245099.00 | 19971.5 | -97.5 | 66.91 | 3,269 | 319 | 709 |
| 18 Feb | 246400.00 | 27757 | 0 | 92.9 | 33 | -1 | 399 |
| 17 Feb | 232386.00 | 28730 | 62.5 | 73.11 | 520 | 176 | 400 |
| 16 Feb | 243701.00 | 27741.5 | -7.5 | 86.92 | 121 | 22 | 211 |
| 13 Feb | 250217.00 | 27976 | 0 | 92.61 | 39 | 11 | 189 |
| 12 Feb | 243296.00 | 29435 | -426.5 | 87.54 | 246 | 88 | 178 |
| 11 Feb | 270399.00 | 24051 | 0 | 99.46 | 17 | 13 | 89 |
| 10 Feb | 258955.00 | 26709.5 | -5.5 | 96.09 | 57 | 36 | 76 |
| 9 Feb | 271079.00 | 28399.5 | -168 | 109.84 | 56 | 27 | 40 |
| 6 Feb | 257117.00 | 40000 | -3324 | 125.35 | 8 | 1 | 13 |
| 5 Feb | 252000.00 | 45600 | -1343 | 135.41 | 7 | 3 | 12 |
| 4 Feb | 277500.00 | 31900 | 450 | 121.64 | 2 | 0 | 9 |
| 3 Feb | 277349.00 | 41981.5 | 1585.5 | - | 5 | 0 | 9 |
| 2 Feb | 239350.00 | 41981.5 | 1585.5 | 103.72 | 5 | 1 | 9 |
| 1 Feb | 284044.00 | 26000 | 21600 | 111.9 | 9 | 0 | 8 |
| 30 Jan | 312136.00 | 7900 | 3500 | 75.37 | 4 | 1 | 8 |
| 29 Jan | 413102.00 | 2500 | 90.5 | - | 7 | 4 | 7 |
| 28 Jan | 393400.00 | 6100 | 0 | - | 1 | 0 | 3 |
| 27 Jan | 362100.00 | - | - | - | 0 | 0 | 3 |
| 23 Jan | 339100.00 | - | - | - | 0 | 0 | 3 |
| 22 Jan | 332140.00 | - | - | - | 0 | 0 | 4 |
| 21 Jan | 321111.00 | 7270 | 0 | 70 | 1 | 1 | 3 |
| 20 Jan | 326100.00 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 312500.00 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 289750.00 | - | - | - | 0 | 0 | 0 |
| 15 Jan | 294497.00 | 10990 | 0 | 62.41 | 1 | 1 | 2 |
| 14 Jan | 290850.00 | 17000 | -6813 | - | 2 | 1 | 0 |
| 13 Jan | 276000.00 | - | - | - | 0 | 0 | 0 |
| 12 Jan | 270000.00 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 254481.00 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 245304.00 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 253500.00 | - | - | - | 0 | 0 | 1 |
| 6 Jan | 259899.00 | - | - | - | 0 | 0 | 1 |
| 5 Jan | 248240.00 | 17000 | -6813 | 40.78 | 2 | 1 | 1 |
| 2 Jan | 239299.00 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 238100.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 252900.00 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 224855.00 | - | - | - | 0 | 0 | 0 |
For Silver Mini - strike price 250000 expiring on 26MAR2026
Delta for 250000 PE is -0.44
Historical price for 250000 PE is as follows
On 20 Feb SILVERM was trading at 246125.00. The strike last trading price was 19408.5, which was -660.5 lower than the previous day. The implied volatity was 67.45, the open interest changed by -1 which decreased total open position to 708
On 19 Feb SILVERM was trading at 245099.00. The strike last trading price was 19971.5, which was -97.5 lower than the previous day. The implied volatity was 66.91, the open interest changed by 319 which increased total open position to 709
On 18 Feb SILVERM was trading at 246400.00. The strike last trading price was 27757, which was 0 lower than the previous day. The implied volatity was 92.9, the open interest changed by -1 which decreased total open position to 399
On 17 Feb SILVERM was trading at 232386.00. The strike last trading price was 28730, which was 62.5 higher than the previous day. The implied volatity was 73.11, the open interest changed by 176 which increased total open position to 400
On 16 Feb SILVERM was trading at 243701.00. The strike last trading price was 27741.5, which was -7.5 lower than the previous day. The implied volatity was 86.92, the open interest changed by 22 which increased total open position to 211
On 13 Feb SILVERM was trading at 250217.00. The strike last trading price was 27976, which was 0 lower than the previous day. The implied volatity was 92.61, the open interest changed by 11 which increased total open position to 189
On 12 Feb SILVERM was trading at 243296.00. The strike last trading price was 29435, which was -426.5 lower than the previous day. The implied volatity was 87.54, the open interest changed by 88 which increased total open position to 178
On 11 Feb SILVERM was trading at 270399.00. The strike last trading price was 24051, which was 0 lower than the previous day. The implied volatity was 99.46, the open interest changed by 13 which increased total open position to 89
On 10 Feb SILVERM was trading at 258955.00. The strike last trading price was 26709.5, which was -5.5 lower than the previous day. The implied volatity was 96.09, the open interest changed by 36 which increased total open position to 76
On 9 Feb SILVERM was trading at 271079.00. The strike last trading price was 28399.5, which was -168 lower than the previous day. The implied volatity was 109.84, the open interest changed by 27 which increased total open position to 40
On 6 Feb SILVERM was trading at 257117.00. The strike last trading price was 40000, which was -3324 lower than the previous day. The implied volatity was 125.35, the open interest changed by 1 which increased total open position to 13
On 5 Feb SILVERM was trading at 252000.00. The strike last trading price was 45600, which was -1343 lower than the previous day. The implied volatity was 135.41, the open interest changed by 3 which increased total open position to 12
On 4 Feb SILVERM was trading at 277500.00. The strike last trading price was 31900, which was 450 higher than the previous day. The implied volatity was 121.64, the open interest changed by 0 which decreased total open position to 9
On 3 Feb SILVERM was trading at 277349.00. The strike last trading price was 41981.5, which was 1585.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Feb SILVERM was trading at 239350.00. The strike last trading price was 41981.5, which was 1585.5 higher than the previous day. The implied volatity was 103.72, the open interest changed by 1 which increased total open position to 9
On 1 Feb SILVERM was trading at 284044.00. The strike last trading price was 26000, which was 21600 higher than the previous day. The implied volatity was 111.9, the open interest changed by 0 which decreased total open position to 8
On 30 Jan SILVERM was trading at 312136.00. The strike last trading price was 7900, which was 3500 higher than the previous day. The implied volatity was 75.37, the open interest changed by 1 which increased total open position to 8
On 29 Jan SILVERM was trading at 413102.00. The strike last trading price was 2500, which was 90.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7
On 28 Jan SILVERM was trading at 393400.00. The strike last trading price was 6100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Jan SILVERM was trading at 362100.00. 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 3
On 23 Jan SILVERM was trading at 339100.00. 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 3
On 22 Jan SILVERM was trading at 332140.00. 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 4
On 21 Jan SILVERM was trading at 321111.00. The strike last trading price was 7270, which was 0 lower than the previous day. The implied volatity was 70, the open interest changed by 1 which increased total open position to 3
On 20 Jan SILVERM was trading at 326100.00. 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 Jan SILVERM was trading at 312500.00. 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 16 Jan SILVERM was trading at 289750.00. 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 Jan SILVERM was trading at 294497.00. The strike last trading price was 10990, which was 0 lower than the previous day. The implied volatity was 62.41, the open interest changed by 1 which increased total open position to 2
On 14 Jan SILVERM was trading at 290850.00. The strike last trading price was 17000, which was -6813 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Jan SILVERM was trading at 276000.00. 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 12 Jan SILVERM was trading at 270000.00. 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 Jan SILVERM was trading at 254481.00. 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 Jan SILVERM was trading at 245304.00. 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 Jan SILVERM was trading at 253500.00. 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 6 Jan SILVERM was trading at 259899.00. 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 5 Jan SILVERM was trading at 248240.00. The strike last trading price was 17000, which was -6813 lower than the previous day. The implied volatity was 40.78, the open interest changed by 1 which increased total open position to 1
On 2 Jan SILVERM was trading at 239299.00. 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 Dec SILVERM was trading at 238100.00. 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 Dec SILVERM was trading at 252900.00. 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 Dec SILVERM was trading at 224855.00. 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
