SILVERM
Silver Mini
Historical option data for SILVERM
06 Feb 2026 10:38 PM IST
| SILVERM 18-FEB-2026 270000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 185.76
Theta: -979.54
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 254973.00 | 18249 | -3183 | 129.61 | 2,825 | 158 | 846 | |||||||||
| 5 Feb | 252000.00 | 20980 | -452 | 147.32 | 4,703 | 222 | 693 | |||||||||
| 4 Feb | 277500.00 | 35339 | 1271.5 | 146.35 | 1,640 | -47 | 467 | |||||||||
| 3 Feb | 277349.00 | 32499 | -822.5 | 128.95 | 5,487 | 15 | 517 | |||||||||
| 2 Feb | 239350.00 | 18800 | -1600 | 149.23 | 5,244 | 314 | 487 | |||||||||
| 1 Feb | 284044.00 | 35990 | -45286.5 | 117.71 | 346 | 57 | 184 | |||||||||
| 30 Jan | 312136.00 | 81700 | 423.5 | - | 67 | -10 | 127 | |||||||||
| 29 Jan | 413102.00 | 147498.5 | 6345 | 30 | 81 | -17 | 137 | |||||||||
| 28 Jan | 393400.00 | 123116 | -0.5 | 28.87 | 73 | -35 | 156 | |||||||||
| 27 Jan | 362100.00 | 94380 | -180 | 45.64 | 179 | -86 | 191 | |||||||||
| 23 Jan | 339100.00 | 74000 | 42.5 | 80.68 | 109 | -36 | 298 | |||||||||
| 22 Jan | 332140.00 | 67000 | -603 | 74.34 | 627 | -297 | 364 | |||||||||
| 21 Jan | 321111.00 | 59545 | -1414.5 | 81.23 | 110 | -17 | 677 | |||||||||
| 20 Jan | 326100.00 | 64245 | 1023.5 | 82.4 | 295 | -70 | 747 | |||||||||
| 19 Jan | 312500.00 | 52300 | 17774 | 76.82 | 266 | -34 | 817 | |||||||||
| 16 Jan | 289750.00 | 34690 | 164 | 69.93 | 359 | -81 | 851 | |||||||||
| 15 Jan | 294497.00 | 38700 | 700.5 | 71.32 | 209 | -50 | 882 | |||||||||
| 14 Jan | 290850.00 | 36129 | 390.5 | 70.07 | 607 | 8 | 998 | |||||||||
|
|
||||||||||||||||
| 13 Jan | 276000.00 | 26868 | -67.5 | 69.35 | 980 | 84 | 947 | |||||||||
| 12 Jan | 270000.00 | 23230.5 | -194 | 67.66 | 1,416 | 336 | 652 | |||||||||
| 9 Jan | 254481.00 | 15000 | -15.5 | 63.16 | 64 | 264 | 316 | |||||||||
| 8 Jan | 245304.00 | 12996 | 99 | 67.61 | 91 | 16 | 19 | |||||||||
| 7 Jan | 253500.00 | 15000 | -1340 | 62.88 | 3 | 2 | 2 | |||||||||
For Silver Mini - strike price 270000 expiring on 18FEB2026
Delta for 270000 CE is 0.45
Historical price for 270000 CE is as follows
On 6 Feb SILVERM was trading at 254973.00. The strike last trading price was 18249, which was -3183 lower than the previous day. The implied volatity was 129.61, the open interest changed by 158 which increased total open position to 846
On 5 Feb SILVERM was trading at 252000.00. The strike last trading price was 20980, which was -452 lower than the previous day. The implied volatity was 147.32, the open interest changed by 222 which increased total open position to 693
On 4 Feb SILVERM was trading at 277500.00. The strike last trading price was 35339, which was 1271.5 higher than the previous day. The implied volatity was 146.35, the open interest changed by -47 which decreased total open position to 467
On 3 Feb SILVERM was trading at 277349.00. The strike last trading price was 32499, which was -822.5 lower than the previous day. The implied volatity was 128.95, the open interest changed by 15 which increased total open position to 517
On 2 Feb SILVERM was trading at 239350.00. The strike last trading price was 18800, which was -1600 lower than the previous day. The implied volatity was 149.23, the open interest changed by 314 which increased total open position to 487
On 1 Feb SILVERM was trading at 284044.00. The strike last trading price was 35990, which was -45286.5 lower than the previous day. The implied volatity was 117.71, the open interest changed by 57 which increased total open position to 184
On 30 Jan SILVERM was trading at 312136.00. The strike last trading price was 81700, which was 423.5 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 127
On 29 Jan SILVERM was trading at 413102.00. The strike last trading price was 147498.5, which was 6345 higher than the previous day. The implied volatity was 30, the open interest changed by -17 which decreased total open position to 137
On 28 Jan SILVERM was trading at 393400.00. The strike last trading price was 123116, which was -0.5 lower than the previous day. The implied volatity was 28.87, the open interest changed by -35 which decreased total open position to 156
On 27 Jan SILVERM was trading at 362100.00. The strike last trading price was 94380, which was -180 lower than the previous day. The implied volatity was 45.64, the open interest changed by -86 which decreased total open position to 191
On 23 Jan SILVERM was trading at 339100.00. The strike last trading price was 74000, which was 42.5 higher than the previous day. The implied volatity was 80.68, the open interest changed by -36 which decreased total open position to 298
On 22 Jan SILVERM was trading at 332140.00. The strike last trading price was 67000, which was -603 lower than the previous day. The implied volatity was 74.34, the open interest changed by -297 which decreased total open position to 364
On 21 Jan SILVERM was trading at 321111.00. The strike last trading price was 59545, which was -1414.5 lower than the previous day. The implied volatity was 81.23, the open interest changed by -17 which decreased total open position to 677
On 20 Jan SILVERM was trading at 326100.00. The strike last trading price was 64245, which was 1023.5 higher than the previous day. The implied volatity was 82.4, the open interest changed by -70 which decreased total open position to 747
On 19 Jan SILVERM was trading at 312500.00. The strike last trading price was 52300, which was 17774 higher than the previous day. The implied volatity was 76.82, the open interest changed by -34 which decreased total open position to 817
On 16 Jan SILVERM was trading at 289750.00. The strike last trading price was 34690, which was 164 higher than the previous day. The implied volatity was 69.93, the open interest changed by -81 which decreased total open position to 851
On 15 Jan SILVERM was trading at 294497.00. The strike last trading price was 38700, which was 700.5 higher than the previous day. The implied volatity was 71.32, the open interest changed by -50 which decreased total open position to 882
On 14 Jan SILVERM was trading at 290850.00. The strike last trading price was 36129, which was 390.5 higher than the previous day. The implied volatity was 70.07, the open interest changed by 8 which increased total open position to 998
On 13 Jan SILVERM was trading at 276000.00. The strike last trading price was 26868, which was -67.5 lower than the previous day. The implied volatity was 69.35, the open interest changed by 84 which increased total open position to 947
On 12 Jan SILVERM was trading at 270000.00. The strike last trading price was 23230.5, which was -194 lower than the previous day. The implied volatity was 67.66, the open interest changed by 336 which increased total open position to 652
On 9 Jan SILVERM was trading at 254481.00. The strike last trading price was 15000, which was -15.5 lower than the previous day. The implied volatity was 63.16, the open interest changed by 264 which increased total open position to 316
On 8 Jan SILVERM was trading at 245304.00. The strike last trading price was 12996, which was 99 higher than the previous day. The implied volatity was 67.61, the open interest changed by 16 which increased total open position to 19
On 7 Jan SILVERM was trading at 253500.00. The strike last trading price was 15000, which was -1340 lower than the previous day. The implied volatity was 62.88, the open interest changed by 2 which increased total open position to 2
| SILVERM 18FEB2026 270000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 185.25
Theta: -919.34
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 254973.00 | 31407.5 | -6759.5 | 121.97 | 309 | -26 | 442 |
| 5 Feb | 252000.00 | 37672.5 | -494.5 | 140.45 | 1,922 | -81 | 466 |
| 4 Feb | 277500.00 | 26000 | -601.5 | 137.69 | 3,490 | 85 | 552 |
| 3 Feb | 277349.00 | 25296.5 | -731.5 | 129.62 | 3,679 | 73 | 464 |
| 2 Feb | 239350.00 | 48500 | 1514 | 144.38 | 2,651 | -96 | 390 |
| 1 Feb | 284044.00 | 32700 | 20436.5 | 163.3 | 2,024 | -58 | 487 |
| 30 Jan | 312136.00 | 12651.5 | 388 | 109.19 | 2,416 | 66 | 545 |
| 29 Jan | 413102.00 | 1760 | -39.5 | - | 638 | -66 | 479 |
| 28 Jan | 393400.00 | 2147.5 | 61.5 | - | 720 | -105 | 553 |
| 27 Jan | 362100.00 | 3485 | 145 | - | 1,147 | 0 | 658 |
| 23 Jan | 339100.00 | 4602 | 159 | 79.05 | 543 | 1 | 595 |
| 22 Jan | 332140.00 | 5300 | -112.5 | 76.59 | 1,106 | 99 | 604 |
| 21 Jan | 321111.00 | 8200.5 | -100.5 | 80.26 | 669 | -8 | 538 |
| 20 Jan | 326100.00 | 7738.5 | 272.5 | 80.69 | 1,068 | 35 | 445 |
| 19 Jan | 312500.00 | 9900 | -4111 | 77.27 | 567 | 20 | 410 |
| 16 Jan | 289750.00 | 14390 | 379 | 68.19 | 268 | 38 | 390 |
| 15 Jan | 294497.00 | 13905 | -520 | 70.38 | 223 | -10 | 342 |
| 14 Jan | 290850.00 | 15152 | -752 | 69.68 | 459 | 99 | 336 |
| 13 Jan | 276000.00 | 20521 | 657 | 68.33 | 503 | 125 | 195 |
| 12 Jan | 270000.00 | 22795 | 244.5 | 66.39 | 138 | 6 | 6 |
| 9 Jan | 254481.00 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 245304.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 253500.00 | 0 | 0 | - | 0 | 0 | 0 |
For Silver Mini - strike price 270000 expiring on 18FEB2026
Delta for 270000 PE is -0.55
Historical price for 270000 PE is as follows
On 6 Feb SILVERM was trading at 254973.00. The strike last trading price was 31407.5, which was -6759.5 lower than the previous day. The implied volatity was 121.97, the open interest changed by -26 which decreased total open position to 442
On 5 Feb SILVERM was trading at 252000.00. The strike last trading price was 37672.5, which was -494.5 lower than the previous day. The implied volatity was 140.45, the open interest changed by -81 which decreased total open position to 466
On 4 Feb SILVERM was trading at 277500.00. The strike last trading price was 26000, which was -601.5 lower than the previous day. The implied volatity was 137.69, the open interest changed by 85 which increased total open position to 552
On 3 Feb SILVERM was trading at 277349.00. The strike last trading price was 25296.5, which was -731.5 lower than the previous day. The implied volatity was 129.62, the open interest changed by 73 which increased total open position to 464
On 2 Feb SILVERM was trading at 239350.00. The strike last trading price was 48500, which was 1514 higher than the previous day. The implied volatity was 144.38, the open interest changed by -96 which decreased total open position to 390
On 1 Feb SILVERM was trading at 284044.00. The strike last trading price was 32700, which was 20436.5 higher than the previous day. The implied volatity was 163.3, the open interest changed by -58 which decreased total open position to 487
On 30 Jan SILVERM was trading at 312136.00. The strike last trading price was 12651.5, which was 388 higher than the previous day. The implied volatity was 109.19, the open interest changed by 66 which increased total open position to 545
On 29 Jan SILVERM was trading at 413102.00. The strike last trading price was 1760, which was -39.5 lower than the previous day. The implied volatity was -, the open interest changed by -66 which decreased total open position to 479
On 28 Jan SILVERM was trading at 393400.00. The strike last trading price was 2147.5, which was 61.5 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 553
On 27 Jan SILVERM was trading at 362100.00. The strike last trading price was 3485, which was 145 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 658
On 23 Jan SILVERM was trading at 339100.00. The strike last trading price was 4602, which was 159 higher than the previous day. The implied volatity was 79.05, the open interest changed by 1 which increased total open position to 595
On 22 Jan SILVERM was trading at 332140.00. The strike last trading price was 5300, which was -112.5 lower than the previous day. The implied volatity was 76.59, the open interest changed by 99 which increased total open position to 604
On 21 Jan SILVERM was trading at 321111.00. The strike last trading price was 8200.5, which was -100.5 lower than the previous day. The implied volatity was 80.26, the open interest changed by -8 which decreased total open position to 538
On 20 Jan SILVERM was trading at 326100.00. The strike last trading price was 7738.5, which was 272.5 higher than the previous day. The implied volatity was 80.69, the open interest changed by 35 which increased total open position to 445
On 19 Jan SILVERM was trading at 312500.00. The strike last trading price was 9900, which was -4111 lower than the previous day. The implied volatity was 77.27, the open interest changed by 20 which increased total open position to 410
On 16 Jan SILVERM was trading at 289750.00. The strike last trading price was 14390, which was 379 higher than the previous day. The implied volatity was 68.19, the open interest changed by 38 which increased total open position to 390
On 15 Jan SILVERM was trading at 294497.00. The strike last trading price was 13905, which was -520 lower than the previous day. The implied volatity was 70.38, the open interest changed by -10 which decreased total open position to 342
On 14 Jan SILVERM was trading at 290850.00. The strike last trading price was 15152, which was -752 lower than the previous day. The implied volatity was 69.68, the open interest changed by 99 which increased total open position to 336
On 13 Jan SILVERM was trading at 276000.00. The strike last trading price was 20521, which was 657 higher than the previous day. The implied volatity was 68.33, the open interest changed by 125 which increased total open position to 195
On 12 Jan SILVERM was trading at 270000.00. The strike last trading price was 22795, which was 244.5 higher than the previous day. The implied volatity was 66.39, the open interest changed by 6 which increased total open position to 6
On 9 Jan SILVERM was trading at 254481.00. 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 8 Jan SILVERM was trading at 245304.00. 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 Jan SILVERM was trading at 253500.00. 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
