SILVERM
Silver Mini
Historical option data for SILVERM
06 Feb 2026 07:15 PM IST
| SILVERM 18-FEB-2026 275000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 183.07
Theta: -1065.98
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 252833.00 | 18312 | -1088 | 144.71 | 682 | 59 | 353 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 252000.00 | 19700 | 300 | 149.49 | 1,044 | 37 | 293 | |||||||||
| 4 Feb | 277500.00 | 32125 | 583 | 142.28 | 1,545 | -43 | 257 | |||||||||
| 3 Feb | 277349.00 | 31723.5 | 923 | 136.11 | 2,740 | 214 | 305 | |||||||||
| 2 Feb | 239350.00 | 17000 | -2031.5 | 147.28 | 491 | 91 | 91 | |||||||||
| 1 Feb | 284044.00 | 130000 | 0 | - | 1 | -1 | 16 | |||||||||
| 30 Jan | 312136.00 | 130000 | 0 | - | 1 | -1 | 0 | |||||||||
| 29 Jan | 413102.00 | 130000 | 0 | - | 1 | -1 | 16 | |||||||||
| 28 Jan | 393400.00 | 58999 | 2166 | - | 3 | 0 | 17 | |||||||||
| 27 Jan | 362100.00 | 58999 | 2166 | - | 3 | -1 | 17 | |||||||||
| 23 Jan | 339100.00 | 58999 | 2166 | - | 3 | -1 | 17 | |||||||||
| 22 Jan | 332140.00 | 58999 | 2166 | - | 3 | -1 | 17 | |||||||||
| 21 Jan | 321111.00 | 58999 | 2166 | - | 3 | -1 | 17 | |||||||||
| 20 Jan | 326100.00 | 58999 | 2166 | 76.33 | 3 | -1 | 17 | |||||||||
| 19 Jan | 312500.00 | 49188.5 | 17119.5 | 78.04 | 7 | 2 | 18 | |||||||||
| 16 Jan | 289750.00 | 32069 | 0 | 70.69 | 1 | 0 | 16 | |||||||||
| 15 Jan | 294497.00 | 33600 | 3714 | 64.87 | 3 | 1 | 17 | |||||||||
| 14 Jan | 290850.00 | 32714 | -1206.5 | 68.47 | 4 | 1 | 16 | |||||||||
| 13 Jan | 276000.00 | 24903 | -85.5 | 70.61 | 35 | 4 | 4 | |||||||||
For Silver Mini - strike price 275000 expiring on 18FEB2026
Delta for 275000 CE is 0.43
Historical price for 275000 CE is as follows
On 6 Feb SILVERM was trading at 252833.00. The strike last trading price was 18312, which was -1088 lower than the previous day. The implied volatity was 144.71, the open interest changed by 59 which increased total open position to 353
On 5 Feb SILVERM was trading at 252000.00. The strike last trading price was 19700, which was 300 higher than the previous day. The implied volatity was 149.49, the open interest changed by 37 which increased total open position to 293
On 4 Feb SILVERM was trading at 277500.00. The strike last trading price was 32125, which was 583 higher than the previous day. The implied volatity was 142.28, the open interest changed by -43 which decreased total open position to 257
On 3 Feb SILVERM was trading at 277349.00. The strike last trading price was 31723.5, which was 923 higher than the previous day. The implied volatity was 136.11, the open interest changed by 214 which increased total open position to 305
On 2 Feb SILVERM was trading at 239350.00. The strike last trading price was 17000, which was -2031.5 lower than the previous day. The implied volatity was 147.28, the open interest changed by 91 which increased total open position to 91
On 1 Feb SILVERM was trading at 284044.00. The strike last trading price was 130000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16
On 30 Jan SILVERM was trading at 312136.00. The strike last trading price was 130000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 29 Jan SILVERM was trading at 413102.00. The strike last trading price was 130000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16
On 28 Jan SILVERM was trading at 393400.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 27 Jan SILVERM was trading at 362100.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17
On 23 Jan SILVERM was trading at 339100.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17
On 22 Jan SILVERM was trading at 332140.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17
On 21 Jan SILVERM was trading at 321111.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17
On 20 Jan SILVERM was trading at 326100.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was 76.33, the open interest changed by -1 which decreased total open position to 17
On 19 Jan SILVERM was trading at 312500.00. The strike last trading price was 49188.5, which was 17119.5 higher than the previous day. The implied volatity was 78.04, the open interest changed by 2 which increased total open position to 18
On 16 Jan SILVERM was trading at 289750.00. The strike last trading price was 32069, which was 0 lower than the previous day. The implied volatity was 70.69, the open interest changed by 0 which decreased total open position to 16
On 15 Jan SILVERM was trading at 294497.00. The strike last trading price was 33600, which was 3714 higher than the previous day. The implied volatity was 64.87, the open interest changed by 1 which increased total open position to 17
On 14 Jan SILVERM was trading at 290850.00. The strike last trading price was 32714, which was -1206.5 lower than the previous day. The implied volatity was 68.47, the open interest changed by 1 which increased total open position to 16
On 13 Jan SILVERM was trading at 276000.00. The strike last trading price was 24903, which was -85.5 lower than the previous day. The implied volatity was 70.61, the open interest changed by 4 which increased total open position to 4
| SILVERM 18FEB2026 275000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 182.05
Theta: -995.07
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 252833.00 | 38866.5 | -3870 | 135.85 | 103 | -29 | 121 |
| 5 Feb | 252000.00 | 43301.5 | 565 | 152.67 | 454 | -89 | 150 |
| 4 Feb | 277500.00 | 27465 | -1987.5 | 132.25 | 2,204 | 83 | 239 |
| 3 Feb | 277349.00 | 28071.5 | -848.5 | 130.26 | 1,363 | 119 | 156 |
| 2 Feb | 239350.00 | 52543 | 5219 | 146.73 | 79 | -8 | 37 |
| 1 Feb | 284044.00 | 37639 | 24737 | 172.98 | 134 | 11 | 45 |
| 30 Jan | 312136.00 | 14299 | 1397 | 109 | 77 | 11 | 34 |
| 29 Jan | 413102.00 | 1203 | 54 | - | 8 | 6 | 23 |
| 28 Jan | 393400.00 | 5100 | 0 | - | 3 | 0 | 17 |
| 27 Jan | 362100.00 | 5100 | 0 | - | 3 | 2 | 17 |
| 23 Jan | 339100.00 | 5100 | 0 | 77.07 | 3 | 2 | 17 |
| 22 Jan | 332140.00 | 6600 | -779.5 | 77.96 | 5 | 1 | 15 |
| 21 Jan | 321111.00 | 9349 | 1641.5 | 79.55 | 3 | 1 | 12 |
| 20 Jan | 326100.00 | 9800 | 11 | 83.84 | 4 | 1 | 11 |
| 19 Jan | 312500.00 | 12350 | -4595.5 | 80.54 | 12 | 7 | 10 |
| 16 Jan | 289750.00 | 16945.5 | 0 | 69.55 | 1 | 1 | 0 |
| 15 Jan | 294497.00 | 17368.5 | 0 | 74.82 | 1 | 1 | 3 |
| 14 Jan | 290850.00 | 16313 | -3788.5 | 66.83 | 2 | 2 | 2 |
| 13 Jan | 276000.00 | 0 | 0 | - | 0 | 0 | 0 |
For Silver Mini - strike price 275000 expiring on 18FEB2026
Delta for 275000 PE is -0.58
Historical price for 275000 PE is as follows
On 6 Feb SILVERM was trading at 252833.00. The strike last trading price was 38866.5, which was -3870 lower than the previous day. The implied volatity was 135.85, the open interest changed by -29 which decreased total open position to 121
On 5 Feb SILVERM was trading at 252000.00. The strike last trading price was 43301.5, which was 565 higher than the previous day. The implied volatity was 152.67, the open interest changed by -89 which decreased total open position to 150
On 4 Feb SILVERM was trading at 277500.00. The strike last trading price was 27465, which was -1987.5 lower than the previous day. The implied volatity was 132.25, the open interest changed by 83 which increased total open position to 239
On 3 Feb SILVERM was trading at 277349.00. The strike last trading price was 28071.5, which was -848.5 lower than the previous day. The implied volatity was 130.26, the open interest changed by 119 which increased total open position to 156
On 2 Feb SILVERM was trading at 239350.00. The strike last trading price was 52543, which was 5219 higher than the previous day. The implied volatity was 146.73, the open interest changed by -8 which decreased total open position to 37
On 1 Feb SILVERM was trading at 284044.00. The strike last trading price was 37639, which was 24737 higher than the previous day. The implied volatity was 172.98, the open interest changed by 11 which increased total open position to 45
On 30 Jan SILVERM was trading at 312136.00. The strike last trading price was 14299, which was 1397 higher than the previous day. The implied volatity was 109, the open interest changed by 11 which increased total open position to 34
On 29 Jan SILVERM was trading at 413102.00. The strike last trading price was 1203, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 23
On 28 Jan SILVERM was trading at 393400.00. The strike last trading price was 5100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 27 Jan SILVERM was trading at 362100.00. The strike last trading price was 5100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17
On 23 Jan SILVERM was trading at 339100.00. The strike last trading price was 5100, which was 0 lower than the previous day. The implied volatity was 77.07, the open interest changed by 2 which increased total open position to 17
On 22 Jan SILVERM was trading at 332140.00. The strike last trading price was 6600, which was -779.5 lower than the previous day. The implied volatity was 77.96, the open interest changed by 1 which increased total open position to 15
On 21 Jan SILVERM was trading at 321111.00. The strike last trading price was 9349, which was 1641.5 higher than the previous day. The implied volatity was 79.55, the open interest changed by 1 which increased total open position to 12
On 20 Jan SILVERM was trading at 326100.00. The strike last trading price was 9800, which was 11 higher than the previous day. The implied volatity was 83.84, the open interest changed by 1 which increased total open position to 11
On 19 Jan SILVERM was trading at 312500.00. The strike last trading price was 12350, which was -4595.5 lower than the previous day. The implied volatity was 80.54, the open interest changed by 7 which increased total open position to 10
On 16 Jan SILVERM was trading at 289750.00. The strike last trading price was 16945.5, which was 0 lower than the previous day. The implied volatity was 69.55, the open interest changed by 1 which increased total open position to 0
On 15 Jan SILVERM was trading at 294497.00. The strike last trading price was 17368.5, which was 0 lower than the previous day. The implied volatity was 74.82, the open interest changed by 1 which increased total open position to 3
On 14 Jan SILVERM was trading at 290850.00. The strike last trading price was 16313, which was -3788.5 lower than the previous day. The implied volatity was 66.83, the open interest changed by 2 which increased total open position to 2
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
