SILVERM

Silver Mini

249000 -2971.00 (-1.18%)

L: 236853 H: 251000

Back to Option Chain

Historical option data for SILVERM
06 Feb 2026 05:27 PM 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 275000 CE
Delta: 0.41 Vega: 178.57 Theta: -1028.71 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	248950.00	16648 ₹ 83,240	-2752 -13760.00	144.04	571 2,855	41 205	335 1,675
5 Feb	252000.00	19700 ₹ 98,500	300 1500.00	149.49	1,044 5,220	37 185	293 1,465

4 Feb	277500.00	32125 ₹ 1,60,625	583 2915.00	142.28	1,545 7,725	-43 -215	257 1,285
3 Feb	277349.00	31723.5 ₹ 1,58,617.5	923 4615.00	136.11	2,740 13,700	214 1,070	305 1,525
2 Feb	239350.00	17000 ₹ 85,000	-2031.5 -10157.50	147.28	491 2,455	91 455	91 455
1 Feb	284044.00	130000 ₹ 6,50,000	0 0.00	-	1 5	-1 -5	16 80
30 Jan	312136.00	130000 ₹ 6,50,000	0 0.00	-	1 5	-1 -5	0 0
29 Jan	413102.00	130000 ₹ 6,50,000	0 0.00	-	1 5	-1 -5	16 80
28 Jan	393400.00	58999 ₹ 2,94,995	2166 10830.00	-	3 15	0 0	17 85
27 Jan	362100.00	58999 ₹ 2,94,995	2166 10830.00	-	3 15	-1 -5	17 85
23 Jan	339100.00	58999 ₹ 2,94,995	2166 10830.00	-	3 15	-1 -5	17 85
22 Jan	332140.00	58999 ₹ 2,94,995	2166 10830.00	-	3 15	-1 -5	17 85
21 Jan	321111.00	58999 ₹ 2,94,995	2166 10830.00	-	3 15	-1 -5	17 85
20 Jan	326100.00	58999 ₹ 2,94,995	2166 10830.00	76.33	3 15	-1 -5	17 85
19 Jan	312500.00	49188.5 ₹ 2,45,942.5	17119.5 85597.50	78.04	7 35	2 10	18 90
16 Jan	289750.00	32069 ₹ 1,60,345	0 0.00	70.69	1 5	0 0	16 80
15 Jan	294497.00	33600 ₹ 1,68,000	3714 18570.00	64.87	3 15	1 5	17 85
14 Jan	290850.00	32714 ₹ 1,63,570	-1206.5 -6032.50	68.47	4 20	1 5	16 80
13 Jan	276000.00	24903 ₹ 1,24,515	-85.5 -427.50	70.61	35 175	4 20	4 20

For Silver Mini - strike price 275000 expiring on 18FEB2026

Delta for 275000 CE is 0.41

Historical price for 275000 CE is as follows

On 6 Feb SILVERM was trading at 248950.00. The strike last trading price was 16648, which was -2752 lower than the previous day. The implied volatity was 144.04, the open interest changed by 41 which increased total open position to 335

On 5 Feb SILVERM was trading at 252000.00. The strike last trading price was 19700, which was 300 higher than the previous day. The implied volatity was 149.49, the open interest changed by 37 which increased total open position to 293

On 4 Feb SILVERM was trading at 277500.00. The strike last trading price was 32125, which was 583 higher than the previous day. The implied volatity was 142.28, the open interest changed by -43 which decreased total open position to 257

On 3 Feb SILVERM was trading at 277349.00. The strike last trading price was 31723.5, which was 923 higher than the previous day. The implied volatity was 136.11, the open interest changed by 214 which increased total open position to 305

On 2 Feb SILVERM was trading at 239350.00. The strike last trading price was 17000, which was -2031.5 lower than the previous day. The implied volatity was 147.28, the open interest changed by 91 which increased total open position to 91

On 1 Feb SILVERM was trading at 284044.00. The strike last trading price was 130000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16

On 30 Jan SILVERM was trading at 312136.00. The strike last trading price was 130000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 29 Jan SILVERM was trading at 413102.00. The strike last trading price was 130000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16

On 28 Jan SILVERM was trading at 393400.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 27 Jan SILVERM was trading at 362100.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 23 Jan SILVERM was trading at 339100.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 22 Jan SILVERM was trading at 332140.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 21 Jan SILVERM was trading at 321111.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 20 Jan SILVERM was trading at 326100.00. The strike last trading price was 58999, which was 2166 higher than the previous day. The implied volatity was 76.33, the open interest changed by -1 which decreased total open position to 17

On 19 Jan SILVERM was trading at 312500.00. The strike last trading price was 49188.5, which was 17119.5 higher than the previous day. The implied volatity was 78.04, the open interest changed by 2 which increased total open position to 18

On 16 Jan SILVERM was trading at 289750.00. The strike last trading price was 32069, which was 0 lower than the previous day. The implied volatity was 70.69, the open interest changed by 0 which decreased total open position to 16

On 15 Jan SILVERM was trading at 294497.00. The strike last trading price was 33600, which was 3714 higher than the previous day. The implied volatity was 64.87, the open interest changed by 1 which increased total open position to 17

On 14 Jan SILVERM was trading at 290850.00. The strike last trading price was 32714, which was -1206.5 lower than the previous day. The implied volatity was 68.47, the open interest changed by 1 which increased total open position to 16

On 13 Jan SILVERM was trading at 276000.00. The strike last trading price was 24903, which was -85.5 lower than the previous day. The implied volatity was 70.61, the open interest changed by 4 which increased total open position to 4

SILVERM 18FEB2026 275000 PE
Delta: -0.6 Vega: 177.75 Theta: -987.77 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	248950.00	41805 ₹ 2,09,025	-931.5 -4657.50	138.95	99 495	-26 -130	124 620
5 Feb	252000.00	43301.5 ₹ 2,16,507.5	565 2825.00	152.67	454 2,270	-89 -445	150 750
4 Feb	277500.00	27465 ₹ 1,37,325	-1987.5 -9937.50	132.25	2,204 11,020	83 415	239 1,195
3 Feb	277349.00	28071.5 ₹ 1,40,357.5	-848.5 -4242.50	130.26	1,363 6,815	119 595	156 780
2 Feb	239350.00	52543 ₹ 2,62,715	5219 26095.00	146.73	79 395	-8 -40	37 185
1 Feb	284044.00	37639 ₹ 1,88,195	24737 123685.00	172.98	134 670	11 55	45 225
30 Jan	312136.00	14299 ₹ 71,495	1397 6985.00	109	77 385	11 55	34 170
29 Jan	413102.00	1203 ₹ 6,015	54 270.00	-	8 40	6 30	23 115
28 Jan	393400.00	5100 ₹ 25,500	0 0.00	-	3 15	0 0	17 85
27 Jan	362100.00	5100 ₹ 25,500	0 0.00	-	3 15	2 10	17 85
23 Jan	339100.00	5100 ₹ 25,500	0 0.00	77.07	3 15	2 10	17 85
22 Jan	332140.00	6600 ₹ 33,000	-779.5 -3897.50	77.96	5 25	1 5	15 75
21 Jan	321111.00	9349 ₹ 46,745	1641.5 8207.50	79.55	3 15	1 5	12 60
20 Jan	326100.00	9800 ₹ 49,000	11 55.00	83.84	4 20	1 5	11 55
19 Jan	312500.00	12350 ₹ 61,750	-4595.5 -22977.50	80.54	12 60	7 35	10 50
16 Jan	289750.00	16945.5 ₹ 84,727.5	0 0.00	69.55	1 5	1 5	0 0
15 Jan	294497.00	17368.5 ₹ 86,842.5	0 0.00	74.82	1 5	1 5	3 15
14 Jan	290850.00	16313 ₹ 81,565	-3788.5 -18942.50	66.83	2 10	2 10	2 10
13 Jan	276000.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Silver Mini - strike price 275000 expiring on 18FEB2026

Delta for 275000 PE is -0.6

Historical price for 275000 PE is as follows

On 6 Feb SILVERM was trading at 248950.00. The strike last trading price was 41805, which was -931.5 lower than the previous day. The implied volatity was 138.95, the open interest changed by -26 which decreased total open position to 124

On 5 Feb SILVERM was trading at 252000.00. The strike last trading price was 43301.5, which was 565 higher than the previous day. The implied volatity was 152.67, the open interest changed by -89 which decreased total open position to 150

On 4 Feb SILVERM was trading at 277500.00. The strike last trading price was 27465, which was -1987.5 lower than the previous day. The implied volatity was 132.25, the open interest changed by 83 which increased total open position to 239

On 3 Feb SILVERM was trading at 277349.00. The strike last trading price was 28071.5, which was -848.5 lower than the previous day. The implied volatity was 130.26, the open interest changed by 119 which increased total open position to 156

On 2 Feb SILVERM was trading at 239350.00. The strike last trading price was 52543, which was 5219 higher than the previous day. The implied volatity was 146.73, the open interest changed by -8 which decreased total open position to 37

On 1 Feb SILVERM was trading at 284044.00. The strike last trading price was 37639, which was 24737 higher than the previous day. The implied volatity was 172.98, the open interest changed by 11 which increased total open position to 45

On 30 Jan SILVERM was trading at 312136.00. The strike last trading price was 14299, which was 1397 higher than the previous day. The implied volatity was 109, the open interest changed by 11 which increased total open position to 34

On 29 Jan SILVERM was trading at 413102.00. The strike last trading price was 1203, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 23

On 28 Jan SILVERM was trading at 393400.00. The strike last trading price was 5100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 27 Jan SILVERM was trading at 362100.00. The strike last trading price was 5100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 23 Jan SILVERM was trading at 339100.00. The strike last trading price was 5100, which was 0 lower than the previous day. The implied volatity was 77.07, the open interest changed by 2 which increased total open position to 17

On 22 Jan SILVERM was trading at 332140.00. The strike last trading price was 6600, which was -779.5 lower than the previous day. The implied volatity was 77.96, the open interest changed by 1 which increased total open position to 15

On 21 Jan SILVERM was trading at 321111.00. The strike last trading price was 9349, which was 1641.5 higher than the previous day. The implied volatity was 79.55, the open interest changed by 1 which increased total open position to 12

On 20 Jan SILVERM was trading at 326100.00. The strike last trading price was 9800, which was 11 higher than the previous day. The implied volatity was 83.84, the open interest changed by 1 which increased total open position to 11

On 19 Jan SILVERM was trading at 312500.00. The strike last trading price was 12350, which was -4595.5 lower than the previous day. The implied volatity was 80.54, the open interest changed by 7 which increased total open position to 10

On 16 Jan SILVERM was trading at 289750.00. The strike last trading price was 16945.5, which was 0 lower than the previous day. The implied volatity was 69.55, the open interest changed by 1 which increased total open position to 0

On 15 Jan SILVERM was trading at 294497.00. The strike last trading price was 17368.5, which was 0 lower than the previous day. The implied volatity was 74.82, the open interest changed by 1 which increased total open position to 3

On 14 Jan SILVERM was trading at 290850.00. The strike last trading price was 16313, which was -3788.5 lower than the previous day. The implied volatity was 66.83, the open interest changed by 2 which increased total open position to 2

On 13 Jan SILVERM was trading at 276000.00. 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

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