Historical option data for SILVERM
23 Jun 2026 12:15 PM IST
| SILVERM 28-Jul-2026 (35d) 250000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 272.3
Theta: -149.94
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 230439.00 | 6285 | -2629.5 (-29.50%) | 39.34 | 2,125 | 129 | 2,229 | |||||||||
| 22 Jun | 238148.00 | 8865.5 | 191 (2.20%) | 37.29 | 8,268 | 285 | 2,096 | |||||||||
| 19 Jun | 237038.00 | 8699 | 24.5 (0.28%) | 36.78 | 4,955 | 659 | 1,811 | |||||||||
| 18 Jun | 242200.00 | 12475 | 205 (1.67%) | 40.74 | 2,759 | 524 | 1,152 | |||||||||
| 17 Jun | 255650.00 | 18265.5 | -381 (-2.04%) | 33.68 | 481 | 90 | 628 | |||||||||
| 16 Jun | 253950.00 | 17250 | 131 (0.77%) | 33.06 | 603 | -51 | 530 | |||||||||
| 15 Jun | 255447.00 | 18653 | -145 (-0.77%) | 34.83 | 581 | 48 | 581 | |||||||||
| 12 Jun | 250589.00 | 15989.5 | 151 (0.95%) | 35.3 | 891 | 79 | 533 | |||||||||
| 11 Jun | 245124.00 | 14134 | 473.5 (3.47%) | 38.24 | 445 | 112 | 454 | |||||||||
| 10 Jun | 240818.00 | 12000 | 90.5 (0.76%) | 38.71 | 671 | 150 | 331 | |||||||||
| 9 Jun | 243193.00 | 14180 | 77 (0.55%) | 38.02 | 256 | 59 | 181 | |||||||||
| 8 Jun | 251600.00 | 17300 | 80 (0.46%) | 34.94 | 167 | 113 | 122 | |||||||||
| 5 Jun | 254450.00 | 19770 | -398.5 (-1.98%) | 35.52 | 7 | 7 | 9 | |||||||||
| 4 Jun | 269237.00 | 29750 | -125 (-0.42%) | 31.06 | 2 | 2 | 2 | |||||||||
| 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 271362.00 | 0 | 0 (0.00%) | - | 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 250000 expiring on 28JUL2026
Delta for 250000 CE is 0.35
Historical price for 250000 CE is as follows
On 23 Jun SILVERM was trading at 230439.00. The strike last trading price was 6285, which was -2629.5 lower than the previous day. The implied volatity was 39.34, the open interest changed by 129 which increased total open position to 2229
On 22 Jun SILVERM was trading at 238148.00. The strike last trading price was 8865.5, which was 191 higher than the previous day. The implied volatity was 37.29, the open interest changed by 285 which increased total open position to 2096
On 19 Jun SILVERM was trading at 237038.00. The strike last trading price was 8699, which was 24.5 higher than the previous day. The implied volatity was 36.78, the open interest changed by 659 which increased total open position to 1811
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 12475, which was 205 higher than the previous day. The implied volatity was 40.74, the open interest changed by 524 which increased total open position to 1152
On 17 Jun SILVERM was trading at 255650.00. The strike last trading price was 18265.5, which was -381 lower than the previous day. The implied volatity was 33.68, the open interest changed by 90 which increased total open position to 628
On 16 Jun SILVERM was trading at 253950.00. The strike last trading price was 17250, which was 131 higher than the previous day. The implied volatity was 33.06, the open interest changed by -51 which decreased total open position to 530
On 15 Jun SILVERM was trading at 255447.00. The strike last trading price was 18653, which was -145 lower than the previous day. The implied volatity was 34.83, the open interest changed by 48 which increased total open position to 581
On 12 Jun SILVERM was trading at 250589.00. The strike last trading price was 15989.5, which was 151 higher than the previous day. The implied volatity was 35.3, the open interest changed by 79 which increased total open position to 533
On 11 Jun SILVERM was trading at 245124.00. The strike last trading price was 14134, which was 473.5 higher than the previous day. The implied volatity was 38.24, the open interest changed by 112 which increased total open position to 454
On 10 Jun SILVERM was trading at 240818.00. The strike last trading price was 12000, which was 90.5 higher than the previous day. The implied volatity was 38.71, the open interest changed by 150 which increased total open position to 331
On 9 Jun SILVERM was trading at 243193.00. The strike last trading price was 14180, which was 77 higher than the previous day. The implied volatity was 38.02, the open interest changed by 59 which increased total open position to 181
On 8 Jun SILVERM was trading at 251600.00. The strike last trading price was 17300, which was 80 higher than the previous day. The implied volatity was 34.94, the open interest changed by 113 which increased total open position to 122
On 5 Jun SILVERM was trading at 254450.00. The strike last trading price was 19770, which was -398.5 lower than the previous day. The implied volatity was 35.52, the open interest changed by 7 which increased total open position to 9
On 4 Jun SILVERM was trading at 269237.00. The strike last trading price was 29750, which was -125 lower than the previous day. The implied volatity was 31.06, the open interest changed by 2 which increased total open position to 2
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 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 May SILVERM was trading at 271362.00. 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 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 (35d) 250000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 270.94
Theta: -145.73
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 230439.00 | 19800 | 5339.5 (36.92%) | 38.42 | 321 | -6 | 1,172 |
| 22 Jun | 238148.00 | 14560.5 | -572.5 (-3.78%) | 36.61 | 2,407 | 125 | 1,274 |
| 19 Jun | 237038.00 | 15389 | 256 (1.69%) | 35.95 | 1,968 | 245 | 1,149 |
| 18 Jun | 242200.00 | 13884.5 | -94 (-0.67%) | 39.1 | 1,967 | 238 | 904 |
| 17 Jun | 255650.00 | 7077 | -144 (-1.99%) | 35.01 | 883 | -40 | 666 |
| 16 Jun | 253950.00 | 7505 | -207.5 (-2.69%) | 34.44 | 1,010 | 27 | 706 |
| 15 Jun | 255447.00 | 7602 | -159 (-2.05%) | 35.43 | 841 | 159 | 678 |
| 12 Jun | 250589.00 | 10026.5 | -293.5 (-2.84%) | 35.85 | 582 | 154 | 519 |
| 11 Jun | 245124.00 | 14145 | -136 (-0.95%) | 40.5 | 134 | 0 | 365 |
| 10 Jun | 240818.00 | 16364.5 | -1.5 (-0.01%) | 39.73 | 231 | 5 | 365 |
| 9 Jun | 243193.00 | 14500 | 142 (0.99%) | 40.26 | 358 | 105 | 360 |
| 8 Jun | 251600.00 | 9888.5 | -124 (-1.24%) | 35.62 | 318 | 68 | 255 |
| 5 Jun | 254450.00 | 9058 | 117 (1.31%) | 35.32 | 259 | 79 | 187 |
| 4 Jun | 269237.00 | 4399 | 12 (0.27%) | 33.88 | 46 | 14 | 108 |
| 3 Jun | 267560.00 | 5040 | 135.5 (2.76%) | 34.59 | 44 | 20 | 94 |
| 2 Jun | 270901.00 | 4600 | 146.5 (3.29%) | 35.13 | 58 | 11 | 74 |
| 1 Jun | 270720.00 | 5494.5 | 102.5 (1.90%) | 37.45 | 125 | 36 | 63 |
| 29 May | 271362.00 | 5500 | 233.5 (4.43%) | 36.9 | 9 | 6 | 27 |
| 28 May | 274028.00 | 5300 | -349 (-6.18%) | 37.35 | 17 | 12 | 21 |
| 27 May | 270552.00 | 6200 | -1.5 (-0.02%) | 37.79 | 4 | 3 | 9 |
| 26 May | 274795.00 | 6640 | -118.5 (-1.75%) | 41.07 | 4 | 3 | 6 |
| 25 May | 280150.00 | 6500 | -361 (-5.26%) | 43.64 | 3 | 3 | 3 |
| 22 May | 275600.00 | - | - | - | 0 | 0 | 2 |
| 21 May | 278897.00 | - | - | - | 0 | 0 | 2 |
| 19 May | 273557.00 | 11000 | 0 (0.00%) | 49.02 | 1 | 2 | 2 |
| 18 May | 279400.00 | 9983 | 0 (0.00%) | - | 1 | 1 | 1 |
| 15 May | 274388.00 | 9983 | 0 (0.00%) | 47.21 | 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 250000 expiring on 28JUL2026
Delta for 250000 PE is -0.66
Historical price for 250000 PE is as follows
On 23 Jun SILVERM was trading at 230439.00. The strike last trading price was 19800, which was 5339.5 higher than the previous day. The implied volatity was 38.42, the open interest changed by -6 which decreased total open position to 1172
On 22 Jun SILVERM was trading at 238148.00. The strike last trading price was 14560.5, which was -572.5 lower than the previous day. The implied volatity was 36.61, the open interest changed by 125 which increased total open position to 1274
On 19 Jun SILVERM was trading at 237038.00. The strike last trading price was 15389, which was 256 higher than the previous day. The implied volatity was 35.95, the open interest changed by 245 which increased total open position to 1149
On 18 Jun SILVERM was trading at 242200.00. The strike last trading price was 13884.5, which was -94 lower than the previous day. The implied volatity was 39.1, the open interest changed by 238 which increased total open position to 904
On 17 Jun SILVERM was trading at 255650.00. The strike last trading price was 7077, which was -144 lower than the previous day. The implied volatity was 35.01, the open interest changed by -40 which decreased total open position to 666
On 16 Jun SILVERM was trading at 253950.00. The strike last trading price was 7505, which was -207.5 lower than the previous day. The implied volatity was 34.44, the open interest changed by 27 which increased total open position to 706
On 15 Jun SILVERM was trading at 255447.00. The strike last trading price was 7602, which was -159 lower than the previous day. The implied volatity was 35.43, the open interest changed by 159 which increased total open position to 678
On 12 Jun SILVERM was trading at 250589.00. The strike last trading price was 10026.5, which was -293.5 lower than the previous day. The implied volatity was 35.85, the open interest changed by 154 which increased total open position to 519
On 11 Jun SILVERM was trading at 245124.00. The strike last trading price was 14145, which was -136 lower than the previous day. The implied volatity was 40.5, the open interest changed by 0 which decreased total open position to 365
On 10 Jun SILVERM was trading at 240818.00. The strike last trading price was 16364.5, which was -1.5 lower than the previous day. The implied volatity was 39.73, the open interest changed by 5 which increased total open position to 365
On 9 Jun SILVERM was trading at 243193.00. The strike last trading price was 14500, which was 142 higher than the previous day. The implied volatity was 40.26, the open interest changed by 105 which increased total open position to 360
On 8 Jun SILVERM was trading at 251600.00. The strike last trading price was 9888.5, which was -124 lower than the previous day. The implied volatity was 35.62, the open interest changed by 68 which increased total open position to 255
On 5 Jun SILVERM was trading at 254450.00. The strike last trading price was 9058, which was 117 higher than the previous day. The implied volatity was 35.32, the open interest changed by 79 which increased total open position to 187
On 4 Jun SILVERM was trading at 269237.00. The strike last trading price was 4399, which was 12 higher than the previous day. The implied volatity was 33.88, the open interest changed by 14 which increased total open position to 108
On 3 Jun SILVERM was trading at 267560.00. The strike last trading price was 5040, which was 135.5 higher than the previous day. The implied volatity was 34.59, the open interest changed by 20 which increased total open position to 94
On 2 Jun SILVERM was trading at 270901.00. The strike last trading price was 4600, which was 146.5 higher than the previous day. The implied volatity was 35.13, the open interest changed by 11 which increased total open position to 74
On 1 Jun SILVERM was trading at 270720.00. The strike last trading price was 5494.5, which was 102.5 higher than the previous day. The implied volatity was 37.45, the open interest changed by 36 which increased total open position to 63
On 29 May SILVERM was trading at 271362.00. The strike last trading price was 5500, which was 233.5 higher than the previous day. The implied volatity was 36.9, the open interest changed by 6 which increased total open position to 27
On 28 May SILVERM was trading at 274028.00. The strike last trading price was 5300, which was -349 lower than the previous day. The implied volatity was 37.35, the open interest changed by 12 which increased total open position to 21
On 27 May SILVERM was trading at 270552.00. The strike last trading price was 6200, which was -1.5 lower than the previous day. The implied volatity was 37.79, the open interest changed by 3 which increased total open position to 9
On 26 May SILVERM was trading at 274795.00. The strike last trading price was 6640, which was -118.5 lower than the previous day. The implied volatity was 41.07, the open interest changed by 3 which increased total open position to 6
On 25 May SILVERM was trading at 280150.00. The strike last trading price was 6500, which was -361 lower than the previous day. The implied volatity was 43.64, the open interest changed by 3 which increased total open position to 3
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 2
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 2
On 19 May SILVERM was trading at 273557.00. The strike last trading price was 11000, which was 0 lower than the previous day. The implied volatity was 49.02, the open interest changed by 2 which increased total open position to 2
On 18 May SILVERM was trading at 279400.00. The strike last trading price was 9983, 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 9983, which was 0 lower than the previous day. The implied volatity was 47.21, 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
