Historical option data for SILVERM
24 Jun 2026 11:04 AM IST
| SILVERM 28-Jul-2026 (34d) 240000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 283.55
Theta: -158.75
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 229400.00 | 8400 | -829.5 (-8.99%) | 38.93 | 1,144 | 145 | 1,838 | |||||||||
| 23 Jun | 230240.00 | 8999 | -230.5 (-2.50%) | 38.46 | 6,530 | 757 | 1,693 | |||||||||
| 22 Jun | 238148.00 | 13575 | 394.5 (2.99%) | 37.5 | 3,047 | 101 | 962 | |||||||||
| 19 Jun | 237038.00 | 13000 | -180.5 (-1.37%) | 36.14 | 3,735 | 609 | 861 | |||||||||
| 18 Jun | 242200.00 | 17367 | -150 (-0.86%) | 40.09 | 460 | 121 | 252 | |||||||||
| 17 Jun | 255650.00 | 25883.5 | 585.5 (2.31%) | 36.15 | 36 | 8 | 131 | |||||||||
| 16 Jun | 253950.00 | 25178.5 | 762 (3.12%) | 37.13 | 51 | 8 | 123 | |||||||||
| 15 Jun | 255447.00 | 26509.5 | -845 (-3.09%) | 38.61 | 45 | 1 | 115 | |||||||||
| 12 Jun | 250589.00 | 22750 | 479.5 (2.15%) | 37.29 | 160 | 12 | 114 | |||||||||
| 11 Jun | 245124.00 | 19100 | 793 (4.33%) | 36.93 | 148 | 51 | 102 | |||||||||
| 10 Jun | 240818.00 | 17363.5 | 143 (0.83%) | 40.22 | 73 | 43 | 51 | |||||||||
| 9 Jun | 243193.00 | 19250 | 211.5 (1.11%) | 37.18 | 6 | 6 | 8 | |||||||||
| 8 Jun | 251600.00 | 23617.5 | 740 (3.23%) | 35.1 | 3 | 2 | 2 | |||||||||
| 5 Jun | 254450.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 269237.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 267560.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 270901.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 270720.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 May | 271362.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 May | 274028.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 270552.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 274795.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 May | 280150.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 275600.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 May | 278897.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 May | 273557.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 279400.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 274388.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 293480.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 302766.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 280682.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 279824.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 264374.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 262064.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 256650.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 247983.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 247665.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 253920.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 23973.25 | - | - | - | 0 | 0 | 0 | |||||||||
For Silver Mini - strike price 240000 expiring on 28JUL2026
Delta for 240000 CE is 0.43
Historical price for 240000 CE is as follows
On 24 Jun SILVERM was trading at 229400.00. The strike last trading price was 8400, which was -829.5 lower than the previous day. The implied volatity was 38.93, the open interest changed by 145 which increased total open position to 1838
On 23 Jun SILVERM was trading at 230240.00. The strike last trading price was 8999, which was -230.5 lower than the previous day. The implied volatity was 38.46, the open interest changed by 757 which increased total open position to 1693
On 22 Jun SILVERM was trading at 238148.00. The strike last trading price was 13575, which was 394.5 higher than the previous day. The implied volatity was 37.5, the open interest changed by 101 which increased total open position to 962
On 19 Jun SILVERM was trading at 237038.00. The strike last trading price was 13000, which was -180.5 lower than the previous day. The implied volatity was 36.14, the open interest changed by 609 which increased total open position to 861
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 17367, which was -150 lower than the previous day. The implied volatity was 40.09, the open interest changed by 121 which increased total open position to 252
On 17 Jun SILVERM was trading at 255650.00. The strike last trading price was 25883.5, which was 585.5 higher than the previous day. The implied volatity was 36.15, the open interest changed by 8 which increased total open position to 131
On 16 Jun SILVERM was trading at 253950.00. The strike last trading price was 25178.5, which was 762 higher than the previous day. The implied volatity was 37.13, the open interest changed by 8 which increased total open position to 123
On 15 Jun SILVERM was trading at 255447.00. The strike last trading price was 26509.5, which was -845 lower than the previous day. The implied volatity was 38.61, the open interest changed by 1 which increased total open position to 115
On 12 Jun SILVERM was trading at 250589.00. The strike last trading price was 22750, which was 479.5 higher than the previous day. The implied volatity was 37.29, the open interest changed by 12 which increased total open position to 114
On 11 Jun SILVERM was trading at 245124.00. The strike last trading price was 19100, which was 793 higher than the previous day. The implied volatity was 36.93, the open interest changed by 51 which increased total open position to 102
On 10 Jun SILVERM was trading at 240818.00. The strike last trading price was 17363.5, which was 143 higher than the previous day. The implied volatity was 40.22, the open interest changed by 43 which increased total open position to 51
On 9 Jun SILVERM was trading at 243193.00. The strike last trading price was 19250, which was 211.5 higher than the previous day. The implied volatity was 37.18, the open interest changed by 6 which increased total open position to 8
On 8 Jun SILVERM was trading at 251600.00. The strike last trading price was 23617.5, which was 740 higher than the previous day. The implied volatity was 35.1, the open interest changed by 2 which increased total open position to 2
On 5 Jun SILVERM was trading at 254450.00. 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 Jun SILVERM was trading at 269237.00. 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 Jun SILVERM was trading at 267560.00. 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 Jun SILVERM was trading at 270901.00. 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 Jun SILVERM was trading at 270720.00. 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 29 May SILVERM was trading at 271362.00. 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 28 May SILVERM was trading at 274028.00. 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 May SILVERM was trading at 270552.00. 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 May SILVERM was trading at 274795.00. 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 May SILVERM was trading at 280150.00. 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 22 May SILVERM was trading at 275600.00. 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 May SILVERM was trading at 278897.00. 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 May SILVERM was trading at 273557.00. 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 May SILVERM was trading at 279400.00. 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 15 May SILVERM was trading at 274388.00. 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 May SILVERM was trading at 293480.00. 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 13 May SILVERM was trading at 302766.00. 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 12 May SILVERM was trading at 280682.00. 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 May SILVERM was trading at 279824.00. 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 May SILVERM was trading at 264374.00. 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 7 May SILVERM was trading at 262064.00. 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 May SILVERM was trading at 256650.00. 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 May SILVERM was trading at 247983.00. 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 May SILVERM was trading at 247665.00. 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 1 May SILVERM was trading at 253920.00. 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 30 Apr SILVERM was trading at 23973.25. 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 28-Jul-2026 (34d) 240000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 283.3
Theta: -155.85
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 229400.00 | 14676 | 1017 (7.45%) | 38.25 | 570 | 74 | 1,325 |
| 23 Jun | 230240.00 | 14172 | 513 (3.76%) | 39.14 | 3,627 | -48 | 1,251 |
| 22 Jun | 238148.00 | 9316 | -586 (-5.92%) | 36.97 | 6,384 | 148 | 1,340 |
| 19 Jun | 237038.00 | 9593.5 | -308.5 (-3.12%) | 35 | 3,905 | 483 | 1,192 |
| 18 Jun | 242200.00 | 9007 | -257.5 (-2.78%) | 39.1 | 2,555 | 305 | 709 |
| 17 Jun | 255650.00 | 4452 | -41 (-0.91%) | 36.82 | 243 | 4 | 404 |
| 16 Jun | 253950.00 | 4900 | -4.5 (-0.09%) | 36.83 | 581 | 71 | 400 |
| 15 Jun | 255447.00 | 5050 | -97.5 (-1.89%) | 37.84 | 404 | 59 | 329 |
| 12 Jun | 250589.00 | 6702 | -349.5 (-4.96%) | 37.64 | 260 | 69 | 270 |
| 11 Jun | 245124.00 | 9198.5 | -541 (-5.55%) | 39.62 | 168 | 49 | 201 |
| 10 Jun | 240818.00 | 11632.5 | 181 (1.58%) | 41 | 202 | 45 | 152 |
| 9 Jun | 243193.00 | 9773 | -195 (-1.96%) | 40.17 | 144 | 48 | 107 |
| 8 Jun | 251600.00 | 6550 | -390 (-5.62%) | 36.96 | 131 | 26 | 59 |
| 5 Jun | 254450.00 | 5669 | 48.5 (0.86%) | 35.61 | 36 | 26 | 32 |
| 4 Jun | 269237.00 | 3200 | 0 (0.00%) | 37.22 | 1 | 0 | 6 |
| 3 Jun | 267560.00 | 4483 | 0 (0.00%) | - | 1 | 0 | 6 |
| 2 Jun | 270901.00 | 4483 | 0 (0.00%) | - | 1 | 0 | 6 |
| 1 Jun | 270720.00 | - | - | - | 0 | 0 | 6 |
| 29 May | 271362.00 | - | - | - | 0 | 0 | 6 |
| 28 May | 274028.00 | 4483 | 0 (0.00%) | - | 1 | 0 | 6 |
| 27 May | 270552.00 | 4483 | 0 (0.00%) | 40.1 | 1 | 6 | 6 |
| 26 May | 274795.00 | 4583 | -218 (-4.54%) | - | 5 | 5 | 5 |
| 25 May | 280150.00 | 4583 | -218 (-4.54%) | 44.8 | 5 | 5 | 5 |
| 22 May | 275600.00 | - | - | - | 0 | 0 | 1 |
| 21 May | 278897.00 | - | - | - | 0 | 0 | 1 |
| 19 May | 273557.00 | 5000 | 0 (0.00%) | - | 1 | 1 | 1 |
| 18 May | 279400.00 | 5000 | 0 (0.00%) | - | 1 | 1 | 1 |
| 15 May | 274388.00 | 5000 | 0 (0.00%) | 40.91 | 1 | 1 | 1 |
| 14 May | 293480.00 | - | - | - | 0 | 0 | 0 |
| 13 May | 302766.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 280682.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 279824.00 | - | - | - | 0 | 0 | 0 |
| 8 May | 264374.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 262064.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 256650.00 | - | - | - | 0 | 0 | 0 |
| 5 May | 247983.00 | - | - | - | 0 | 0 | 0 |
| 4 May | 247665.00 | - | - | - | 0 | 0 | 0 |
| 1 May | 253920.00 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 23973.25 | - | - | - | 0 | 0 | 0 |
For Silver Mini - strike price 240000 expiring on 28JUL2026
Delta for 240000 PE is -0.57
Historical price for 240000 PE is as follows
On 24 Jun SILVERM was trading at 229400.00. The strike last trading price was 14676, which was 1017 higher than the previous day. The implied volatity was 38.25, the open interest changed by 74 which increased total open position to 1325
On 23 Jun SILVERM was trading at 230240.00. The strike last trading price was 14172, which was 513 higher than the previous day. The implied volatity was 39.14, the open interest changed by -48 which decreased total open position to 1251
On 22 Jun SILVERM was trading at 238148.00. The strike last trading price was 9316, which was -586 lower than the previous day. The implied volatity was 36.97, the open interest changed by 148 which increased total open position to 1340
On 19 Jun SILVERM was trading at 237038.00. The strike last trading price was 9593.5, which was -308.5 lower than the previous day. The implied volatity was 35, the open interest changed by 483 which increased total open position to 1192
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 9007, which was -257.5 lower than the previous day. The implied volatity was 39.1, the open interest changed by 305 which increased total open position to 709
On 17 Jun SILVERM was trading at 255650.00. The strike last trading price was 4452, which was -41 lower than the previous day. The implied volatity was 36.82, the open interest changed by 4 which increased total open position to 404
On 16 Jun SILVERM was trading at 253950.00. The strike last trading price was 4900, which was -4.5 lower than the previous day. The implied volatity was 36.83, the open interest changed by 71 which increased total open position to 400
On 15 Jun SILVERM was trading at 255447.00. The strike last trading price was 5050, which was -97.5 lower than the previous day. The implied volatity was 37.84, the open interest changed by 59 which increased total open position to 329
On 12 Jun SILVERM was trading at 250589.00. The strike last trading price was 6702, which was -349.5 lower than the previous day. The implied volatity was 37.64, the open interest changed by 69 which increased total open position to 270
On 11 Jun SILVERM was trading at 245124.00. The strike last trading price was 9198.5, which was -541 lower than the previous day. The implied volatity was 39.62, the open interest changed by 49 which increased total open position to 201
On 10 Jun SILVERM was trading at 240818.00. The strike last trading price was 11632.5, which was 181 higher than the previous day. The implied volatity was 41, the open interest changed by 45 which increased total open position to 152
On 9 Jun SILVERM was trading at 243193.00. The strike last trading price was 9773, which was -195 lower than the previous day. The implied volatity was 40.17, the open interest changed by 48 which increased total open position to 107
On 8 Jun SILVERM was trading at 251600.00. The strike last trading price was 6550, which was -390 lower than the previous day. The implied volatity was 36.96, the open interest changed by 26 which increased total open position to 59
On 5 Jun SILVERM was trading at 254450.00. The strike last trading price was 5669, which was 48.5 higher than the previous day. The implied volatity was 35.61, the open interest changed by 26 which increased total open position to 32
On 4 Jun SILVERM was trading at 269237.00. The strike last trading price was 3200, which was 0 lower than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 6
On 3 Jun SILVERM was trading at 267560.00. The strike last trading price was 4483, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Jun SILVERM was trading at 270901.00. The strike last trading price was 4483, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Jun SILVERM was trading at 270720.00. 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 6
On 29 May SILVERM was trading at 271362.00. 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 6
On 28 May SILVERM was trading at 274028.00. The strike last trading price was 4483, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 27 May SILVERM was trading at 270552.00. The strike last trading price was 4483, which was 0 lower than the previous day. The implied volatity was 40.1, the open interest changed by 6 which increased total open position to 6
On 26 May SILVERM was trading at 274795.00. The strike last trading price was 4583, which was -218 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 25 May SILVERM was trading at 280150.00. The strike last trading price was 4583, which was -218 lower than the previous day. The implied volatity was 44.8, the open interest changed by 5 which increased total open position to 5
On 22 May SILVERM was trading at 275600.00. 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 May SILVERM was trading at 278897.00. 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 19 May SILVERM was trading at 273557.00. The strike last trading price was 5000, 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 18 May SILVERM was trading at 279400.00. The strike last trading price was 5000, 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 15 May SILVERM was trading at 274388.00. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was 40.91, the open interest changed by 1 which increased total open position to 1
On 14 May SILVERM was trading at 293480.00. 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 13 May SILVERM was trading at 302766.00. 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 12 May SILVERM was trading at 280682.00. 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 May SILVERM was trading at 279824.00. 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 May SILVERM was trading at 264374.00. 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 7 May SILVERM was trading at 262064.00. 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 May SILVERM was trading at 256650.00. 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 May SILVERM was trading at 247983.00. 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 May SILVERM was trading at 247665.00. 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 1 May SILVERM was trading at 253920.00. 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 30 Apr SILVERM was trading at 23973.25. 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
