SILVERM
Silver Mini
Historical option data for SILVERM
02 Mar 2026 11:58 PM IST
| SILVERM 26-MAR-2026 270000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 271.65
Theta: -427.75
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 286699.00 | 31151 | 829.5 | 76.31 | 1,343 | -28 | 632 | |||||||||
| 27 Feb | 277027.00 | 31152 | -179 | 76.93 | 2,015 | -269 | 660 | |||||||||
| 26 Feb | 264663.00 | 23573 | 215 | 74.63 | 3,892 | 127 | 929 | |||||||||
| 25 Feb | 272500.00 | 30100 | -303.5 | 77.17 | 1,606 | 29 | 802 | |||||||||
| 24 Feb | 263250.00 | 28440 | -323 | 82.31 | 2,247 | 111 | 772 | |||||||||
| 23 Feb | 266599.00 | 30330 | -81.5 | 81.37 | 2,972 | 62 | 661 | |||||||||
| 20 Feb | 253401.00 | 20000 | -4 | 71.12 | 2,457 | 252 | 594 | |||||||||
| 19 Feb | 245099.00 | 13546.5 | 112.5 | 66.68 | 922 | 82 | 351 | |||||||||
| 18 Feb | 246400.00 | 14768 | -935 | 67.73 | 653 | 169 | 270 | |||||||||
| 17 Feb | 232386.00 | 14394 | -1024 | 84.21 | 10 | 4 | 100 | |||||||||
| 16 Feb | 243701.00 | 18725 | 0 | 81.75 | 15 | 0 | 96 | |||||||||
| 13 Feb | 250217.00 | 22136 | -231.5 | 79.97 | 138 | 62 | 96 | |||||||||
| 12 Feb | 243296.00 | 29110 | -2186.5 | 108.67 | 17 | 8 | 34 | |||||||||
| 11 Feb | 270399.00 | 32311.5 | -2875.5 | 77.41 | 17 | 9 | 26 | |||||||||
| 10 Feb | 258955.00 | 38999 | -1151 | 110.16 | 14 | 11 | 17 | |||||||||
| 9 Feb | 271079.00 | 43432 | 621.5 | 104.85 | 3 | 2 | 6 | |||||||||
| 6 Feb | 257117.00 | 39500 | 70 | 111.77 | 6 | 4 | 4 | |||||||||
| 5 Feb | 252000.00 | 45000 | 0 | 131.09 | 1 | 1 | 1 | |||||||||
| 4 Feb | 277500.00 | 69807 | 0 | - | 1 | 1 | 1 | |||||||||
| 3 Feb | 277349.00 | 69807 | 0 | 153.94 | 1 | 1 | 1 | |||||||||
| 2 Feb | 239350.00 | 100000 | 0 | - | 1 | 0 | 0 | |||||||||
| 1 Feb | 284044.00 | 100000 | 0 | - | 1 | 0 | 0 | |||||||||
| 30 Jan | 312136.00 | 100000 | 0 | - | 1 | 0 | 0 | |||||||||
| 29 Jan | 413102.00 | 100000 | 0 | - | 1 | 0 | 0 | |||||||||
| 28 Jan | 393400.00 | 100000 | 0 | - | 1 | 0 | 0 | |||||||||
| 27 Jan | 362100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 339100.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 22 Jan | 332140.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 321111.00 | 30000 | 0 | - | 1 | 0 | 1 | |||||||||
| 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 | 30000 | 0 | - | 1 | 0 | 1 | |||||||||
| 14 Jan | 290850.00 | 30000 | 0 | - | 1 | 1 | 0 | |||||||||
| 13 Jan | 276000.00 | 30000 | 0 | 47.97 | 1 | 1 | 1 | |||||||||
| 9 Jan | 254481.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 245304.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 253500.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver Mini - strike price 270000 expiring on 26MAR2026
Delta for 270000 CE is 0.66
Historical price for 270000 CE is as follows
On 2 Mar SILVERM was trading at 286699.00. The strike last trading price was 31151, which was 829.5 higher than the previous day. The implied volatity was 76.31, the open interest changed by -28 which decreased total open position to 632
On 27 Feb SILVERM was trading at 277027.00. The strike last trading price was 31152, which was -179 lower than the previous day. The implied volatity was 76.93, the open interest changed by -269 which decreased total open position to 660
On 26 Feb SILVERM was trading at 264663.00. The strike last trading price was 23573, which was 215 higher than the previous day. The implied volatity was 74.63, the open interest changed by 127 which increased total open position to 929
On 25 Feb SILVERM was trading at 272500.00. The strike last trading price was 30100, which was -303.5 lower than the previous day. The implied volatity was 77.17, the open interest changed by 29 which increased total open position to 802
On 24 Feb SILVERM was trading at 263250.00. The strike last trading price was 28440, which was -323 lower than the previous day. The implied volatity was 82.31, the open interest changed by 111 which increased total open position to 772
On 23 Feb SILVERM was trading at 266599.00. The strike last trading price was 30330, which was -81.5 lower than the previous day. The implied volatity was 81.37, the open interest changed by 62 which increased total open position to 661
On 20 Feb SILVERM was trading at 253401.00. The strike last trading price was 20000, which was -4 lower than the previous day. The implied volatity was 71.12, the open interest changed by 252 which increased total open position to 594
On 19 Feb SILVERM was trading at 245099.00. The strike last trading price was 13546.5, which was 112.5 higher than the previous day. The implied volatity was 66.68, the open interest changed by 82 which increased total open position to 351
On 18 Feb SILVERM was trading at 246400.00. The strike last trading price was 14768, which was -935 lower than the previous day. The implied volatity was 67.73, the open interest changed by 169 which increased total open position to 270
On 17 Feb SILVERM was trading at 232386.00. The strike last trading price was 14394, which was -1024 lower than the previous day. The implied volatity was 84.21, the open interest changed by 4 which increased total open position to 100
On 16 Feb SILVERM was trading at 243701.00. The strike last trading price was 18725, which was 0 lower than the previous day. The implied volatity was 81.75, the open interest changed by 0 which decreased total open position to 96
On 13 Feb SILVERM was trading at 250217.00. The strike last trading price was 22136, which was -231.5 lower than the previous day. The implied volatity was 79.97, the open interest changed by 62 which increased total open position to 96
On 12 Feb SILVERM was trading at 243296.00. The strike last trading price was 29110, which was -2186.5 lower than the previous day. The implied volatity was 108.67, the open interest changed by 8 which increased total open position to 34
On 11 Feb SILVERM was trading at 270399.00. The strike last trading price was 32311.5, which was -2875.5 lower than the previous day. The implied volatity was 77.41, the open interest changed by 9 which increased total open position to 26
On 10 Feb SILVERM was trading at 258955.00. The strike last trading price was 38999, which was -1151 lower than the previous day. The implied volatity was 110.16, the open interest changed by 11 which increased total open position to 17
On 9 Feb SILVERM was trading at 271079.00. The strike last trading price was 43432, which was 621.5 higher than the previous day. The implied volatity was 104.85, the open interest changed by 2 which increased total open position to 6
On 6 Feb SILVERM was trading at 257117.00. The strike last trading price was 39500, which was 70 higher than the previous day. The implied volatity was 111.77, the open interest changed by 4 which increased total open position to 4
On 5 Feb SILVERM was trading at 252000.00. The strike last trading price was 45000, which was 0 lower than the previous day. The implied volatity was 131.09, the open interest changed by 1 which increased total open position to 1
On 4 Feb SILVERM was trading at 277500.00. The strike last trading price was 69807, 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 3 Feb SILVERM was trading at 277349.00. The strike last trading price was 69807, which was 0 lower than the previous day. The implied volatity was 153.94, the open interest changed by 1 which increased total open position to 1
On 2 Feb SILVERM was trading at 239350.00. The strike last trading price was 100000, 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 Feb SILVERM was trading at 284044.00. The strike last trading price was 100000, 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 Jan SILVERM was trading at 312136.00. The strike last trading price was 100000, 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 100000, 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 Jan SILVERM was trading at 393400.00. The strike last trading price was 100000, 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 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 0
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 1
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 1
On 21 Jan SILVERM was trading at 321111.00. The strike last trading price was 30000, 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 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 30000, 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 14 Jan SILVERM was trading at 290850.00. The strike last trading price was 30000, 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 30000, which was 0 lower than the previous day. The implied volatity was 47.97, the open interest changed by 1 which increased total open position to 1
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 0
| SILVERM 26MAR2026 270000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 271.94
Theta: -433.67
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 286699.00 | 14717 | -349 | 77.28 | 4,699 | 101 | 708 |
| 27 Feb | 277027.00 | 16280 | 742.5 | 75.61 | 2,179 | -58 | 606 |
| 26 Feb | 264663.00 | 21170.5 | -597 | 74.24 | 3,275 | 79 | 665 |
| 25 Feb | 272500.00 | 18691 | -225 | 77.15 | 1,892 | 101 | 586 |
| 24 Feb | 263250.00 | 23213 | -104.5 | 82.54 | 2,076 | 139 | 493 |
| 23 Feb | 266599.00 | 21806.5 | -338 | 80.66 | 2,233 | 159 | 354 |
| 20 Feb | 253401.00 | 26502 | 36 | 70.97 | 566 | 123 | 212 |
| 19 Feb | 245099.00 | 31896 | -63 | 66.51 | 133 | 61 | 87 |
| 18 Feb | 246400.00 | 37979.5 | 0 | 87.69 | 1 | 1 | 24 |
| 17 Feb | 232386.00 | 41500 | 1381.5 | 69.89 | 32 | 22 | 23 |
| 16 Feb | 243701.00 | 34000 | 0 | - | 2 | 1 | 1 |
| 13 Feb | 250217.00 | 34000 | 0 | - | 2 | 1 | 1 |
| 12 Feb | 243296.00 | 34000 | 0 | 64.86 | 2 | 1 | 1 |
| 11 Feb | 270399.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 258955.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 271079.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 257117.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 252000.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 277500.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 277349.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 239350.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 284044.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 312136.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 413102.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 393400.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 362100.00 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 339100.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 332140.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 321111.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 290850.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 276000.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 254481.00 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 245304.00 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 253500.00 | - | - | - | 0 | 0 | 0 |
For Silver Mini - strike price 270000 expiring on 26MAR2026
Delta for 270000 PE is -0.34
Historical price for 270000 PE is as follows
On 2 Mar SILVERM was trading at 286699.00. The strike last trading price was 14717, which was -349 lower than the previous day. The implied volatity was 77.28, the open interest changed by 101 which increased total open position to 708
On 27 Feb SILVERM was trading at 277027.00. The strike last trading price was 16280, which was 742.5 higher than the previous day. The implied volatity was 75.61, the open interest changed by -58 which decreased total open position to 606
On 26 Feb SILVERM was trading at 264663.00. The strike last trading price was 21170.5, which was -597 lower than the previous day. The implied volatity was 74.24, the open interest changed by 79 which increased total open position to 665
On 25 Feb SILVERM was trading at 272500.00. The strike last trading price was 18691, which was -225 lower than the previous day. The implied volatity was 77.15, the open interest changed by 101 which increased total open position to 586
On 24 Feb SILVERM was trading at 263250.00. The strike last trading price was 23213, which was -104.5 lower than the previous day. The implied volatity was 82.54, the open interest changed by 139 which increased total open position to 493
On 23 Feb SILVERM was trading at 266599.00. The strike last trading price was 21806.5, which was -338 lower than the previous day. The implied volatity was 80.66, the open interest changed by 159 which increased total open position to 354
On 20 Feb SILVERM was trading at 253401.00. The strike last trading price was 26502, which was 36 higher than the previous day. The implied volatity was 70.97, the open interest changed by 123 which increased total open position to 212
On 19 Feb SILVERM was trading at 245099.00. The strike last trading price was 31896, which was -63 lower than the previous day. The implied volatity was 66.51, the open interest changed by 61 which increased total open position to 87
On 18 Feb SILVERM was trading at 246400.00. The strike last trading price was 37979.5, which was 0 lower than the previous day. The implied volatity was 87.69, the open interest changed by 1 which increased total open position to 24
On 17 Feb SILVERM was trading at 232386.00. The strike last trading price was 41500, which was 1381.5 higher than the previous day. The implied volatity was 69.89, the open interest changed by 22 which increased total open position to 23
On 16 Feb SILVERM was trading at 243701.00. The strike last trading price was 34000, 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 13 Feb SILVERM was trading at 250217.00. The strike last trading price was 34000, 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 12 Feb SILVERM was trading at 243296.00. The strike last trading price was 34000, which was 0 lower than the previous day. The implied volatity was 64.86, the open interest changed by 1 which increased total open position to 1
On 11 Feb SILVERM was trading at 270399.00. 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 Feb SILVERM was trading at 258955.00. 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 Feb SILVERM was trading at 271079.00. 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 Feb SILVERM was trading at 257117.00. 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 Feb SILVERM was trading at 252000.00. 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 Feb SILVERM was trading at 277500.00. 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 Feb SILVERM was trading at 277349.00. 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 Feb SILVERM was trading at 239350.00. 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 Feb SILVERM was trading at 284044.00. 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 Jan SILVERM was trading at 312136.00. 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 Jan SILVERM was trading at 413102.00. 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 Jan SILVERM was trading at 393400.00. 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 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 0
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 0
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 0
On 21 Jan SILVERM was trading at 321111.00. 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 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 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 Jan SILVERM was trading at 290850.00. 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 Jan SILVERM was trading at 276000.00. 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 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 0
