SILVERM
Silver Mini
Historical option data for SILVERM
20 Dec 2024 11:40 PM IST
| SILVERM 19FEB2025 86000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 135.17
Theta: -23.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 4438.5 | 450.00 | 21.39 | 54.4 | 3 | 79 | |||
| 19 Dec | 0.00 | 3988.5 | -2330.50 | 22.82 | 25.4 | 75 | 75 | |||
| 18 Dec | 0.00 | 6319 | 385.50 | 24.97 | 0.2 | 0 | 0 | |||
| 17 Dec | 0.00 | 5933.5 | -666.50 | 18.83 | 3.6 | 0 | 32 | |||
|
|
||||||||||
| 16 Dec | 0.00 | 6600 | 100.00 | 22.62 | 0.8 | -3 | 32 | |||
| 13 Dec | 0.00 | 6500 | -1300.00 | 22.49 | 1.6 | 5 | 35 | |||
| 12 Dec | 0.00 | 7800 | -2205.50 | 23.03 | 0.8 | 30 | 30 | |||
| 11 Dec | 0.00 | 10005.5 | 0.00 | 0.00 | 4.6 | -2 | 0 | |||
| 10 Dec | 0.00 | 10005.5 | 0.00 | 0.00 | 4.6 | -2 | 0 | |||
| 9 Dec | 0.00 | 10005.5 | 2795.50 | 24.53 | 4.6 | -2 | 27 | |||
| 6 Dec | 0.00 | 7210 | -420.00 | 17.95 | 1.4 | 4 | 29 | |||
| 5 Dec | 0.00 | 7630 | -370.00 | 21.31 | 0.8 | 2 | 25 | |||
| 4 Dec | 0.00 | 8000 | 620.00 | 19.28 | 3.4 | -6 | 23 | |||
| 3 Dec | 0.00 | 7380 | 1079.00 | 21.05 | 0.8 | 0 | 29 | |||
| 2 Dec | 0.00 | 6301 | -213.50 | 20.21 | 2 | 3 | 29 | |||
| 29 Nov | 0.00 | 6514.5 | 558.50 | 19.40 | 0.4 | -1 | 26 | |||
| 28 Nov | 0.00 | 5956 | -15.00 | 20.82 | 1.4 | -1 | 27 | |||
| 27 Nov | 0.00 | 5971 | -419.00 | 22.07 | 1 | 4 | 28 | |||
| 26 Nov | 0.00 | 6390 | 240.00 | 21.72 | 2.4 | 6 | 24 | |||
| 25 Nov | 0.00 | 6150 | 22.19 | 1.8 | 7 | 18 | ||||
For Silver Mini - strike price 86000 expiring on 19FEB2025
Delta for 86000 CE is 0.64
Historical price for 86000 CE is as follows
On 20 Dec SILVERM was trading at 0.00. The strike last trading price was 4438.5, which was 450.00 higher than the previous day. The implied volatity was 21.39, the open interest changed by 3 which increased total open position to 79
On 19 Dec SILVERM was trading at 0.00. The strike last trading price was 3988.5, which was -2330.50 lower than the previous day. The implied volatity was 22.82, the open interest changed by 75 which increased total open position to 75
On 18 Dec SILVERM was trading at 0.00. The strike last trading price was 6319, which was 385.50 higher than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SILVERM was trading at 0.00. The strike last trading price was 5933.5, which was -666.50 lower than the previous day. The implied volatity was 18.83, the open interest changed by 0 which decreased total open position to 32
On 16 Dec SILVERM was trading at 0.00. The strike last trading price was 6600, which was 100.00 higher than the previous day. The implied volatity was 22.62, the open interest changed by -3 which decreased total open position to 32
On 13 Dec SILVERM was trading at 0.00. The strike last trading price was 6500, which was -1300.00 lower than the previous day. The implied volatity was 22.49, the open interest changed by 5 which increased total open position to 35
On 12 Dec SILVERM was trading at 0.00. The strike last trading price was 7800, which was -2205.50 lower than the previous day. The implied volatity was 23.03, the open interest changed by 30 which increased total open position to 30
On 11 Dec SILVERM was trading at 0.00. The strike last trading price was 10005.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Dec SILVERM was trading at 0.00. The strike last trading price was 10005.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 9 Dec SILVERM was trading at 0.00. The strike last trading price was 10005.5, which was 2795.50 higher than the previous day. The implied volatity was 24.53, the open interest changed by -2 which decreased total open position to 27
On 6 Dec SILVERM was trading at 0.00. The strike last trading price was 7210, which was -420.00 lower than the previous day. The implied volatity was 17.95, the open interest changed by 4 which increased total open position to 29
On 5 Dec SILVERM was trading at 0.00. The strike last trading price was 7630, which was -370.00 lower than the previous day. The implied volatity was 21.31, the open interest changed by 2 which increased total open position to 25
On 4 Dec SILVERM was trading at 0.00. The strike last trading price was 8000, which was 620.00 higher than the previous day. The implied volatity was 19.28, the open interest changed by -6 which decreased total open position to 23
On 3 Dec SILVERM was trading at 0.00. The strike last trading price was 7380, which was 1079.00 higher than the previous day. The implied volatity was 21.05, the open interest changed by 0 which decreased total open position to 29
On 2 Dec SILVERM was trading at 0.00. The strike last trading price was 6301, which was -213.50 lower than the previous day. The implied volatity was 20.21, the open interest changed by 3 which increased total open position to 29
On 29 Nov SILVERM was trading at 0.00. The strike last trading price was 6514.5, which was 558.50 higher than the previous day. The implied volatity was 19.40, the open interest changed by -1 which decreased total open position to 26
On 28 Nov SILVERM was trading at 0.00. The strike last trading price was 5956, which was -15.00 lower than the previous day. The implied volatity was 20.82, the open interest changed by -1 which decreased total open position to 27
On 27 Nov SILVERM was trading at 0.00. The strike last trading price was 5971, which was -419.00 lower than the previous day. The implied volatity was 22.07, the open interest changed by 4 which increased total open position to 28
On 26 Nov SILVERM was trading at 0.00. The strike last trading price was 6390, which was 240.00 higher than the previous day. The implied volatity was 21.72, the open interest changed by 6 which increased total open position to 24
On 25 Nov SILVERM was trading at 0.00. The strike last trading price was 6150, which was lower than the previous day. The implied volatity was 22.19, the open interest changed by 7 which increased total open position to 18
| SILVERM 19FEB2025 86000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 135.49
Theta: -24.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 2038.5 | -635.00 | 21.87 | 148.6 | 11 | 261 |
| 19 Dec | 0.00 | 2673.5 | 1242.00 | 23.22 | 177.4 | 115 | 254 |
| 18 Dec | 0.00 | 1431.5 | 17.50 | 21.71 | 9.4 | -6 | 139 |
| 17 Dec | 0.00 | 1414 | 112.50 | 22.40 | 27.2 | -11 | 146 |
| 16 Dec | 0.00 | 1301.5 | -121.50 | 21.86 | 20 | 28 | 157 |
| 13 Dec | 0.00 | 1423 | 367.00 | 21.94 | 56.6 | -6 | 129 |
| 12 Dec | 0.00 | 1056 | 268.00 | 21.80 | 50.4 | -44 | 137 |
| 11 Dec | 0.00 | 788 | 14.50 | 24.11 | 5.6 | -1 | 184 |
| 10 Dec | 0.00 | 773.5 | -42.50 | 23.38 | 15.2 | -10 | 184 |
| 9 Dec | 0.00 | 816 | -363.00 | 23.12 | 48 | 57 | 192 |
| 6 Dec | 0.00 | 1179 | 19.50 | 21.70 | 37 | -73 | 135 |
| 5 Dec | 0.00 | 1159.5 | 113.50 | 21.39 | 34.2 | 60 | 208 |
| 4 Dec | 0.00 | 1046 | -174.00 | 21.58 | 46.8 | -73 | 148 |
| 3 Dec | 0.00 | 1220 | -287.50 | 21.07 | 35 | 67 | 221 |
| 2 Dec | 0.00 | 1507.5 | 141.00 | 20.69 | 22.4 | 17 | 155 |
| 29 Nov | 0.00 | 1366.5 | -369.00 | 19.99 | 26.4 | 13 | 138 |
| 28 Nov | 0.00 | 1735.5 | -134.50 | 20.39 | 27.6 | 4 | 126 |
| 27 Nov | 0.00 | 1870 | 206.50 | 20.59 | 48 | 54 | 123 |
| 26 Nov | 0.00 | 1663.5 | -434.00 | 20.39 | 14.4 | 16 | 68 |
| 25 Nov | 0.00 | 2097.5 | 22.17 | 23.4 | 23 | 53 | |
For Silver Mini - strike price 86000 expiring on 19FEB2025
Delta for 86000 PE is -0.36
Historical price for 86000 PE is as follows
On 20 Dec SILVERM was trading at 0.00. The strike last trading price was 2038.5, which was -635.00 lower than the previous day. The implied volatity was 21.87, the open interest changed by 11 which increased total open position to 261
On 19 Dec SILVERM was trading at 0.00. The strike last trading price was 2673.5, which was 1242.00 higher than the previous day. The implied volatity was 23.22, the open interest changed by 115 which increased total open position to 254
On 18 Dec SILVERM was trading at 0.00. The strike last trading price was 1431.5, which was 17.50 higher than the previous day. The implied volatity was 21.71, the open interest changed by -6 which decreased total open position to 139
On 17 Dec SILVERM was trading at 0.00. The strike last trading price was 1414, which was 112.50 higher than the previous day. The implied volatity was 22.40, the open interest changed by -11 which decreased total open position to 146
On 16 Dec SILVERM was trading at 0.00. The strike last trading price was 1301.5, which was -121.50 lower than the previous day. The implied volatity was 21.86, the open interest changed by 28 which increased total open position to 157
On 13 Dec SILVERM was trading at 0.00. The strike last trading price was 1423, which was 367.00 higher than the previous day. The implied volatity was 21.94, the open interest changed by -6 which decreased total open position to 129
On 12 Dec SILVERM was trading at 0.00. The strike last trading price was 1056, which was 268.00 higher than the previous day. The implied volatity was 21.80, the open interest changed by -44 which decreased total open position to 137
On 11 Dec SILVERM was trading at 0.00. The strike last trading price was 788, which was 14.50 higher than the previous day. The implied volatity was 24.11, the open interest changed by -1 which decreased total open position to 184
On 10 Dec SILVERM was trading at 0.00. The strike last trading price was 773.5, which was -42.50 lower than the previous day. The implied volatity was 23.38, the open interest changed by -10 which decreased total open position to 184
On 9 Dec SILVERM was trading at 0.00. The strike last trading price was 816, which was -363.00 lower than the previous day. The implied volatity was 23.12, the open interest changed by 57 which increased total open position to 192
On 6 Dec SILVERM was trading at 0.00. The strike last trading price was 1179, which was 19.50 higher than the previous day. The implied volatity was 21.70, the open interest changed by -73 which decreased total open position to 135
On 5 Dec SILVERM was trading at 0.00. The strike last trading price was 1159.5, which was 113.50 higher than the previous day. The implied volatity was 21.39, the open interest changed by 60 which increased total open position to 208
On 4 Dec SILVERM was trading at 0.00. The strike last trading price was 1046, which was -174.00 lower than the previous day. The implied volatity was 21.58, the open interest changed by -73 which decreased total open position to 148
On 3 Dec SILVERM was trading at 0.00. The strike last trading price was 1220, which was -287.50 lower than the previous day. The implied volatity was 21.07, the open interest changed by 67 which increased total open position to 221
On 2 Dec SILVERM was trading at 0.00. The strike last trading price was 1507.5, which was 141.00 higher than the previous day. The implied volatity was 20.69, the open interest changed by 17 which increased total open position to 155
On 29 Nov SILVERM was trading at 0.00. The strike last trading price was 1366.5, which was -369.00 lower than the previous day. The implied volatity was 19.99, the open interest changed by 13 which increased total open position to 138
On 28 Nov SILVERM was trading at 0.00. The strike last trading price was 1735.5, which was -134.50 lower than the previous day. The implied volatity was 20.39, the open interest changed by 4 which increased total open position to 126
On 27 Nov SILVERM was trading at 0.00. The strike last trading price was 1870, which was 206.50 higher than the previous day. The implied volatity was 20.59, the open interest changed by 54 which increased total open position to 123
On 26 Nov SILVERM was trading at 0.00. The strike last trading price was 1663.5, which was -434.00 lower than the previous day. The implied volatity was 20.39, the open interest changed by 16 which increased total open position to 68
On 25 Nov SILVERM was trading at 0.00. The strike last trading price was 2097.5, which was lower than the previous day. The implied volatity was 22.17, the open interest changed by 23 which increased total open position to 53
