SILVERM

Silver Mini

288521 +12223.00 (4.42%)

L: 281001 H: 292875

Back to Option Chain

Historical option data for SILVERM
04 Feb 2026 11:07 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SILVERM 18-FEB-2026 290000 CE
Delta: 0.54 Vega: 229.89 Theta: -1037.65 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	288121.00	30000 ₹ 1,50,000	5434 27170.00	133.3	1,470 7,350	178 890	597 2,985
3 Feb	277349.00	24259 ₹ 1,21,295	-307 -1535.00	130.89	2,697 13,485	131 655	419 2,095
2 Feb	239350.00	13964.5 ₹ 69,822.5	-1006.5 -5032.50	147.48	2,601 13,005	175 875	290 1,450
1 Feb	284044.00	25642.5 ₹ 1,28,212.5	-54994.5 -274972.50	113.99	361 1,805	81 405	113 565

30 Jan	312136.00	89749 ₹ 4,48,745	9112 45560.00	288.93	20 100	-7 -35	32 160
29 Jan	413102.00	121000 ₹ 6,05,000	-5960 -29800.00	30	5 25	-2 -10	39 195
28 Jan	393400.00	105038 ₹ 5,25,190	1998 9990.00	45.58	40 200	-6 -30	41 205
27 Jan	362100.00	77139.5 ₹ 3,85,697.5	-2287 -11435.00	86.17	77 385	-23 -115	47 235
23 Jan	339100.00	58470.5 ₹ 2,92,352.5	-127 -635.00	81.01	58 290	3 15	81 405
22 Jan	332140.00	53188 ₹ 2,65,940	-92.5 -462.50	80.11	205 1,025	-19 -95	90 450
21 Jan	321111.00	47009 ₹ 2,35,045	447 2235.00	85.29	67 335	-10 -50	119 595
20 Jan	326100.00	49760.5 ₹ 2,48,802.5	90.5 452.50	81.06	198 990	-14 -70	157 785
19 Jan	312500.00	40300 ₹ 2,01,500	15485 77425.00	79.9	420 2,100	-35 -175	171 855
16 Jan	289750.00	24800.5 ₹ 1,24,002.5	-14.5 -72.50	71.57	384 1,920	135 675	206 1,030

For Silver Mini - strike price 290000 expiring on 18FEB2026

Delta for 290000 CE is 0.54

Historical price for 290000 CE is as follows

On 4 Feb SILVERM was trading at 288121.00. The strike last trading price was 30000, which was 5434 higher than the previous day. The implied volatity was 133.3, the open interest changed by 178 which increased total open position to 597

On 3 Feb SILVERM was trading at 277349.00. The strike last trading price was 24259, which was -307 lower than the previous day. The implied volatity was 130.89, the open interest changed by 131 which increased total open position to 419

On 2 Feb SILVERM was trading at 239350.00. The strike last trading price was 13964.5, which was -1006.5 lower than the previous day. The implied volatity was 147.48, the open interest changed by 175 which increased total open position to 290

On 1 Feb SILVERM was trading at 284044.00. The strike last trading price was 25642.5, which was -54994.5 lower than the previous day. The implied volatity was 113.99, the open interest changed by 81 which increased total open position to 113

On 30 Jan SILVERM was trading at 312136.00. The strike last trading price was 89749, which was 9112 higher than the previous day. The implied volatity was 288.93, the open interest changed by -7 which decreased total open position to 32

On 29 Jan SILVERM was trading at 413102.00. The strike last trading price was 121000, which was -5960 lower than the previous day. The implied volatity was 30, the open interest changed by -2 which decreased total open position to 39

On 28 Jan SILVERM was trading at 393400.00. The strike last trading price was 105038, which was 1998 higher than the previous day. The implied volatity was 45.58, the open interest changed by -6 which decreased total open position to 41

On 27 Jan SILVERM was trading at 362100.00. The strike last trading price was 77139.5, which was -2287 lower than the previous day. The implied volatity was 86.17, the open interest changed by -23 which decreased total open position to 47

On 23 Jan SILVERM was trading at 339100.00. The strike last trading price was 58470.5, which was -127 lower than the previous day. The implied volatity was 81.01, the open interest changed by 3 which increased total open position to 81

On 22 Jan SILVERM was trading at 332140.00. The strike last trading price was 53188, which was -92.5 lower than the previous day. The implied volatity was 80.11, the open interest changed by -19 which decreased total open position to 90

On 21 Jan SILVERM was trading at 321111.00. The strike last trading price was 47009, which was 447 higher than the previous day. The implied volatity was 85.29, the open interest changed by -10 which decreased total open position to 119

On 20 Jan SILVERM was trading at 326100.00. The strike last trading price was 49760.5, which was 90.5 higher than the previous day. The implied volatity was 81.06, the open interest changed by -14 which decreased total open position to 157

On 19 Jan SILVERM was trading at 312500.00. The strike last trading price was 40300, which was 15485 higher than the previous day. The implied volatity was 79.9, the open interest changed by -35 which decreased total open position to 171

On 16 Jan SILVERM was trading at 289750.00. The strike last trading price was 24800.5, which was -14.5 lower than the previous day. The implied volatity was 71.57, the open interest changed by 135 which increased total open position to 206

SILVERM 18FEB2026 290000 PE
Delta: -0.46 Vega: 230.02 Theta: -1003.53 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	288121.00	30660 ₹ 1,53,300	-6577 -32885.00	128.84	569 2,845	107 535	377 1,885
3 Feb	277349.00	36402.5 ₹ 1,82,012.5	-834.5 -4172.50	128.64	299 1,495	5 25	270 1,350
2 Feb	239350.00	63023 ₹ 3,15,115	2377.5 11887.50	142.45	391 1,955	-53 -265	265 1,325
1 Feb	284044.00	42146 ₹ 2,10,730	22423 112115.00	156.61	1,008 5,040	-129 -645	318 1,590
30 Jan	312136.00	20053 ₹ 1,00,265	330 1650.00	108.51	3,405 17,025	-51 -255	447 2,235
29 Jan	413102.00	3358.5 ₹ 16,792.5	-101 -505.00	-	852 4,260	-85 -425	498 2,490
28 Jan	393400.00	3702 ₹ 18,510	-101.5 -507.50	-	1,253 6,265	81 405	584 2,920
27 Jan	362100.00	6400 ₹ 32,000	-23 -115.00	88.13	1,128 5,640	20 100	502 2,510
23 Jan	339100.00	8860 ₹ 44,300	-106.5 -532.50	79.02	748 3,740	113 565	422 2,110
22 Jan	332140.00	11500 ₹ 57,500	547 2735.00	81.73	580 2,900	37 185	254 1,270
21 Jan	321111.00	14100.5 ₹ 70,502.5	-123.5 -617.50	79.39	441 2,205	16 80	194 970
20 Jan	326100.00	13350 ₹ 66,750	-121 -605.00	80.04	450 2,250	14 70	189 945
19 Jan	312500.00	17550 ₹ 87,750	-7323 -36615.00	79.3	349 1,745	110 550	174 870
16 Jan	289750.00	24700 ₹ 1,23,500	-173 -865.00	70.56	135 675	55 275	64 320

For Silver Mini - strike price 290000 expiring on 18FEB2026

Delta for 290000 PE is -0.46

Historical price for 290000 PE is as follows

On 4 Feb SILVERM was trading at 288121.00. The strike last trading price was 30660, which was -6577 lower than the previous day. The implied volatity was 128.84, the open interest changed by 107 which increased total open position to 377

On 3 Feb SILVERM was trading at 277349.00. The strike last trading price was 36402.5, which was -834.5 lower than the previous day. The implied volatity was 128.64, the open interest changed by 5 which increased total open position to 270

On 2 Feb SILVERM was trading at 239350.00. The strike last trading price was 63023, which was 2377.5 higher than the previous day. The implied volatity was 142.45, the open interest changed by -53 which decreased total open position to 265

On 1 Feb SILVERM was trading at 284044.00. The strike last trading price was 42146, which was 22423 higher than the previous day. The implied volatity was 156.61, the open interest changed by -129 which decreased total open position to 318

On 30 Jan SILVERM was trading at 312136.00. The strike last trading price was 20053, which was 330 higher than the previous day. The implied volatity was 108.51, the open interest changed by -51 which decreased total open position to 447

On 29 Jan SILVERM was trading at 413102.00. The strike last trading price was 3358.5, which was -101 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 498

On 28 Jan SILVERM was trading at 393400.00. The strike last trading price was 3702, which was -101.5 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 584

On 27 Jan SILVERM was trading at 362100.00. The strike last trading price was 6400, which was -23 lower than the previous day. The implied volatity was 88.13, the open interest changed by 20 which increased total open position to 502

On 23 Jan SILVERM was trading at 339100.00. The strike last trading price was 8860, which was -106.5 lower than the previous day. The implied volatity was 79.02, the open interest changed by 113 which increased total open position to 422

On 22 Jan SILVERM was trading at 332140.00. The strike last trading price was 11500, which was 547 higher than the previous day. The implied volatity was 81.73, the open interest changed by 37 which increased total open position to 254

On 21 Jan SILVERM was trading at 321111.00. The strike last trading price was 14100.5, which was -123.5 lower than the previous day. The implied volatity was 79.39, the open interest changed by 16 which increased total open position to 194

On 20 Jan SILVERM was trading at 326100.00. The strike last trading price was 13350, which was -121 lower than the previous day. The implied volatity was 80.04, the open interest changed by 14 which increased total open position to 189

On 19 Jan SILVERM was trading at 312500.00. The strike last trading price was 17550, which was -7323 lower than the previous day. The implied volatity was 79.3, the open interest changed by 110 which increased total open position to 174

On 16 Jan SILVERM was trading at 289750.00. The strike last trading price was 24700, which was -173 lower than the previous day. The implied volatity was 70.56, the open interest changed by 55 which increased total open position to 64

Related Pages for SILVERM

SILVERM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD