SILVERM
Silver Mini
Historical option data for SILVERM
22 Apr 2026 10:00 PM IST
| SILVERM 26-May-2026 (34d) 250000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 304.17
Theta: -194.9
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 250007.00 | 16700 | 1440 | 43.97 | 4,771 | 184 | 2,444 | |||||||||
| 21 Apr | 246800.00 | 15250 | -10 | 43.98 | 3,728 | 1,161 | 2,260 | |||||||||
| 20 Apr | 253780.00 | 19501 | -148.5 | 43.82 | 1,395 | 666 | 1,099 | |||||||||
| 17 Apr | 259100.00 | 23458 | 564 | 44.1 | 966 | 60 | 433 | |||||||||
| 16 Apr | 249950.00 | 18001.5 | -153.5 | 44.05 | 333 | 50 | 373 | |||||||||
| 15 Apr | 252450.00 | 20629 | 166.5 | 46.59 | 426 | 95 | 323 | |||||||||
| 14 Apr | 253364.00 | 21704.5 | 215 | 48.03 | 308 | 56 | 228 | |||||||||
| 13 Apr | 242250.00 | 16399.5 | 101.5 | 50.36 | 228 | 57 | 172 | |||||||||
| 10 Apr | 244800.00 | 18450 | -363 | 50.28 | 65 | 22 | 115 | |||||||||
| 9 Apr | 245900.00 | 19207.5 | -70 | 51.33 | 58 | 25 | 93 | |||||||||
| 8 Apr | 242235.00 | 18854 | 343 | 54.61 | 69 | 17 | 68 | |||||||||
| 7 Apr | 233582.00 | 16700 | 638.5 | 60.54 | 71 | 24 | 51 | |||||||||
| 6 Apr | 236041.00 | 17306.5 | -74.5 | 58.12 | 5 | 5 | 27 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 236115.00 | 19200 | 626.5 | 61.4 | 19 | 12 | 22 | |||||||||
| 1 Apr | 246100.00 | 24300 | 1017 | 60.42 | 6 | 4 | 10 | |||||||||
| 31 Mar | 244490.00 | 22000 | - | - | 0 | 0 | 6 | |||||||||
| 30 Mar | 232699.00 | 20000 | 0 | 66.28 | 4 | 4 | 6 | |||||||||
| 27 Mar | 232409.00 | 16359 | 2023.5 | 55.84 | 2 | 2 | 2 | |||||||||
| 26 Mar | 223599.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 238550.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 228700.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 230552.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 232328.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 237100.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 253237.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 260500.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 262200.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 265707.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 273956.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 275150.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 282059.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 273523.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 274962.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 269000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 271842.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 270940.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 286699.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 277027.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver Mini - strike price 250000 expiring on 26MAY2026
Delta for 250000 CE is 0.59
Historical price for 250000 CE is as follows
On 22 Apr SILVERM was trading at 250007.00. The strike last trading price was 16700, which was 1440 higher than the previous day. The implied volatity was 43.97, the open interest changed by 184 which increased total open position to 2444
On 21 Apr SILVERM was trading at 246800.00. The strike last trading price was 15250, which was -10 lower than the previous day. The implied volatity was 43.98, the open interest changed by 1161 which increased total open position to 2260
On 20 Apr SILVERM was trading at 253780.00. The strike last trading price was 19501, which was -148.5 lower than the previous day. The implied volatity was 43.82, the open interest changed by 666 which increased total open position to 1099
On 17 Apr SILVERM was trading at 259100.00. The strike last trading price was 23458, which was 564 higher than the previous day. The implied volatity was 44.1, the open interest changed by 60 which increased total open position to 433
On 16 Apr SILVERM was trading at 249950.00. The strike last trading price was 18001.5, which was -153.5 lower than the previous day. The implied volatity was 44.05, the open interest changed by 50 which increased total open position to 373
On 15 Apr SILVERM was trading at 252450.00. The strike last trading price was 20629, which was 166.5 higher than the previous day. The implied volatity was 46.59, the open interest changed by 95 which increased total open position to 323
On 14 Apr SILVERM was trading at 253364.00. The strike last trading price was 21704.5, which was 215 higher than the previous day. The implied volatity was 48.03, the open interest changed by 56 which increased total open position to 228
On 13 Apr SILVERM was trading at 242250.00. The strike last trading price was 16399.5, which was 101.5 higher than the previous day. The implied volatity was 50.36, the open interest changed by 57 which increased total open position to 172
On 10 Apr SILVERM was trading at 244800.00. The strike last trading price was 18450, which was -363 lower than the previous day. The implied volatity was 50.28, the open interest changed by 22 which increased total open position to 115
On 9 Apr SILVERM was trading at 245900.00. The strike last trading price was 19207.5, which was -70 lower than the previous day. The implied volatity was 51.33, the open interest changed by 25 which increased total open position to 93
On 8 Apr SILVERM was trading at 242235.00. The strike last trading price was 18854, which was 343 higher than the previous day. The implied volatity was 54.61, the open interest changed by 17 which increased total open position to 68
On 7 Apr SILVERM was trading at 233582.00. The strike last trading price was 16700, which was 638.5 higher than the previous day. The implied volatity was 60.54, the open interest changed by 24 which increased total open position to 51
On 6 Apr SILVERM was trading at 236041.00. The strike last trading price was 17306.5, which was -74.5 lower than the previous day. The implied volatity was 58.12, the open interest changed by 5 which increased total open position to 27
On 2 Apr SILVERM was trading at 236115.00. The strike last trading price was 19200, which was 626.5 higher than the previous day. The implied volatity was 61.4, the open interest changed by 12 which increased total open position to 22
On 1 Apr SILVERM was trading at 246100.00. The strike last trading price was 24300, which was 1017 higher than the previous day. The implied volatity was 60.42, the open interest changed by 4 which increased total open position to 10
On 31 Mar SILVERM was trading at 244490.00. The strike last trading price was 22000, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar SILVERM was trading at 232699.00. The strike last trading price was 20000, which was 0 lower than the previous day. The implied volatity was 66.28, the open interest changed by 4 which increased total open position to 6
On 27 Mar SILVERM was trading at 232409.00. The strike last trading price was 16359, which was 2023.5 higher than the previous day. The implied volatity was 55.84, the open interest changed by 2 which increased total open position to 2
On 26 Mar SILVERM was trading at 223599.00. 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 Mar SILVERM was trading at 238550.00. 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 Mar SILVERM was trading at 228700.00. 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 Mar SILVERM was trading at 230552.00. 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 Mar SILVERM was trading at 232328.00. 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 19 Mar SILVERM was trading at 237100.00. 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 Mar SILVERM was trading at 253237.00. 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 17 Mar SILVERM was trading at 260500.00. 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 Mar SILVERM was trading at 262200.00. 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 13 Mar SILVERM was trading at 265707.00. 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 Mar SILVERM was trading at 273956.00. 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 Mar SILVERM was trading at 275150.00. 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 Mar SILVERM was trading at 282059.00. 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 Mar SILVERM was trading at 273523.00. 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 Mar SILVERM was trading at 274962.00. 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 Mar SILVERM was trading at 269000.00. 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 Mar SILVERM was trading at 271842.00. 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 3 Mar SILVERM was trading at 270940.00. 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 Mar SILVERM was trading at 286699.00. 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 Feb SILVERM was trading at 277027.00. 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 26-May-2026 (34d) 250000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 304.11
Theta: -193.42
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 250007.00 | 10780.5 | -1595 | 43.65 | 4,699 | 1,253 | 1,983 |
| 21 Apr | 246800.00 | 12130.5 | -245 | 43.59 | 4,525 | 113 | 1,456 |
| 20 Apr | 253780.00 | 9500 | 27 | 43.33 | 1,093 | 220 | 617 |
| 17 Apr | 259100.00 | 8600 | 20.5 | 44.24 | 1,224 | 184 | 397 |
| 16 Apr | 249950.00 | 11904.5 | 12 | 44.06 | 515 | 99 | 213 |
| 15 Apr | 252450.00 | 12121 | 275 | 47.32 | 288 | 47 | 114 |
| 14 Apr | 253364.00 | 12299 | 153.5 | 48.01 | 111 | 49 | 67 |
| 13 Apr | 242250.00 | 18499 | -643.5 | 51.71 | 6 | 3 | 18 |
| 10 Apr | 244800.00 | 17500 | -8 | 50.87 | 12 | 4 | 15 |
| 9 Apr | 245900.00 | 17533 | -1159 | 50.86 | 7 | 4 | 11 |
| 8 Apr | 242235.00 | 18001 | -51 | 47.47 | 7 | 7 | 7 |
| 7 Apr | 233582.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 236041.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 236115.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 246100.00 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Mar | 244490.00 | 0 | - | - | 0 | 0 | 0 |
| 30 Mar | 232699.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 232409.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 223599.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 238550.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 228700.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 230552.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 232328.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 237100.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 253237.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 260500.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 262200.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 265707.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 273956.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 275150.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 282059.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 273523.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 274962.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 269000.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 271842.00 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 270940.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 286699.00 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 277027.00 | - | - | - | 0 | 0 | 0 |
For Silver Mini - strike price 250000 expiring on 26MAY2026
Delta for 250000 PE is -0.41
Historical price for 250000 PE is as follows
On 22 Apr SILVERM was trading at 250007.00. The strike last trading price was 10780.5, which was -1595 lower than the previous day. The implied volatity was 43.65, the open interest changed by 1253 which increased total open position to 1983
On 21 Apr SILVERM was trading at 246800.00. The strike last trading price was 12130.5, which was -245 lower than the previous day. The implied volatity was 43.59, the open interest changed by 113 which increased total open position to 1456
On 20 Apr SILVERM was trading at 253780.00. The strike last trading price was 9500, which was 27 higher than the previous day. The implied volatity was 43.33, the open interest changed by 220 which increased total open position to 617
On 17 Apr SILVERM was trading at 259100.00. The strike last trading price was 8600, which was 20.5 higher than the previous day. The implied volatity was 44.24, the open interest changed by 184 which increased total open position to 397
On 16 Apr SILVERM was trading at 249950.00. The strike last trading price was 11904.5, which was 12 higher than the previous day. The implied volatity was 44.06, the open interest changed by 99 which increased total open position to 213
On 15 Apr SILVERM was trading at 252450.00. The strike last trading price was 12121, which was 275 higher than the previous day. The implied volatity was 47.32, the open interest changed by 47 which increased total open position to 114
On 14 Apr SILVERM was trading at 253364.00. The strike last trading price was 12299, which was 153.5 higher than the previous day. The implied volatity was 48.01, the open interest changed by 49 which increased total open position to 67
On 13 Apr SILVERM was trading at 242250.00. The strike last trading price was 18499, which was -643.5 lower than the previous day. The implied volatity was 51.71, the open interest changed by 3 which increased total open position to 18
On 10 Apr SILVERM was trading at 244800.00. The strike last trading price was 17500, which was -8 lower than the previous day. The implied volatity was 50.87, the open interest changed by 4 which increased total open position to 15
On 9 Apr SILVERM was trading at 245900.00. The strike last trading price was 17533, which was -1159 lower than the previous day. The implied volatity was 50.86, the open interest changed by 4 which increased total open position to 11
On 8 Apr SILVERM was trading at 242235.00. The strike last trading price was 18001, which was -51 lower than the previous day. The implied volatity was 47.47, the open interest changed by 7 which increased total open position to 7
On 7 Apr SILVERM was trading at 233582.00. 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 6 Apr SILVERM was trading at 236041.00. 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 Apr SILVERM was trading at 236115.00. 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 Apr SILVERM was trading at 246100.00. 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 31 Mar SILVERM was trading at 244490.00. The strike last trading price was 0, 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 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 Mar SILVERM was trading at 232409.00. 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 Mar SILVERM was trading at 223599.00. 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 Mar SILVERM was trading at 238550.00. 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 Mar SILVERM was trading at 228700.00. 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 Mar SILVERM was trading at 230552.00. 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 Mar SILVERM was trading at 232328.00. 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 19 Mar SILVERM was trading at 237100.00. 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 Mar SILVERM was trading at 253237.00. 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 17 Mar SILVERM was trading at 260500.00. 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 Mar SILVERM was trading at 262200.00. 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 13 Mar SILVERM was trading at 265707.00. 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 Mar SILVERM was trading at 273956.00. 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 Mar SILVERM was trading at 275150.00. 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 Mar SILVERM was trading at 282059.00. 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 Mar SILVERM was trading at 273523.00. 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 Mar SILVERM was trading at 274962.00. 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 Mar SILVERM was trading at 269000.00. 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 Mar SILVERM was trading at 271842.00. 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 3 Mar SILVERM was trading at 270940.00. 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 Mar SILVERM was trading at 286699.00. 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 Feb SILVERM was trading at 277027.00. 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
