GOLD
Gold
76432
781.00 (1.03%)
Option Chain for GOLD
20 Dec 2024 11:40 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 1 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71000 | -9.50 | 18.00 | 20.15 | 187 | 25 | 149 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71500 | -1019.50 | 0.50 | 12.37 | 1 | 1 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72000 | -21.00 | 33.50 | 18.66 | 637 | 33 | 634 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72300 | -22.50 | 12.00 | 14.88 | 1 | 2 | 0 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72500 | 0.00 | 75.00 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72700 | 0.00 | 50.50 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.89 | 26 | 3 | 13 | 21.29 | 3557.00 | 839.50 | 73000 | -55.00 | 72.50 | 17.67 | 1,690 | -80 | 870 | -0.07 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.95 | 6 | 6 | 10 | 13.66 | 2947.00 | 174.50 | 73500 | -85.00 | 100.00 | 16.92 | 905 | 258 | 377 | -0.09 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.80 | 20 | -1 | 22 | 22.31 | 2750.00 | 883.00 | 74000 | -125.00 | 129.00 | 15.82 | 3,803 | 142 | 898 | -0.12 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 74100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 74200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 74300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 74400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.81 | 13 | 2 | 22 | 16.33 | 2131.50 | 662.00 | 74500 | -170.00 | 166.00 | 14.62 | 1,359 | -26 | 261 | -0.16 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 74600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 74700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 74800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 74900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.79 | 215 | -3 | 935 | 13.10 | 1613.00 | 512.00 | 75000 | -227.00 | 213.00 | 13.28 | 5,036 | -13 | 1,813 | -0.21 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 75100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 75200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 75300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 75400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.71 | 38 | 1 | 1,042 | 12.56 | 1217.00 | 430.00 | 75500 | -320.00 | 322.00 | 12.82 | 1,810 | -22 | 245 | -0.29 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 75600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 75700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 75800 | -449.00 | 151.00 | 7.13 | 2 | 2 | 2 | -0.26 |
| 0.00 | 0 | 1 | 2 | 0.00 | 500.50 | 0.00 | 75900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.60 | 466 | -94 | 5,927 | 12.46 | 888.00 | 348.00 | 76000 | -410.00 | 475.50 | 12.35 | 3,259 | 128 | 623 | -0.40 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 76100 | 0.00 | 693.00 | 0.00 | 3 | -2 | 0 | 0.00 |
| 0.00 | 0 | 1 | 3 | 0.00 | 1512.50 | 0.00 | 76200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 76300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 76400 | -430.00 | 710.00 | 13.34 | 1 | 1 | 0 | -0.49 |
| 0.48 | 206 | -94 | 3,474 | 12.00 | 597.00 | 237.50 | 76500 | -512.00 | 672.50 | 11.67 | 514 | 4 | 66 | -0.52 |
| 0.00 | 0 | 3 | 1 | 0.00 | 1000.00 | 0.00 | 76600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 76700 | 0.00 | 350.00 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 1420.00 | 0.00 | 76800 | 0.00 | 686.50 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.00 | 0 | 1 | 2 | 0.00 | 379.00 | 0.00 | 76900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.37 | 1,030 | -97 | 6,268 | 12.48 | 415.00 | 164.50 | 77000 | -597.00 | 979.50 | 11.91 | 799 | 54 | 421 | -0.64 |
| 0.00 | 0 | 1 | 1 | 0.00 | 1100.00 | 0.00 | 77100 | 0.00 | 1389.00 | 0.00 | 2 | 1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 77200 | 0.00 | 849.50 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.00 | 0 | 2 | 2 | 0.00 | 1265.00 | 0.00 | 77300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 1277.50 | 0.00 | 77400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.27 | 306 | -239 | 2,745 | 12.71 | 272.50 | 107.00 | 77500 | -762.50 | 1256.00 | 10.08 | 3 | -1 | 21 | -0.79 |
| 0.00 | 0 | 1 | 2 | 0.00 | 1420.00 | 0.00 | 77600 | 0.00 | 1350.00 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 77700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 77800 | 0.00 | 1000.00 | 0.00 | 2 | -1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 77900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.19 | 1,527 | -194 | 4,547 | 13.01 | 176.00 | 52.00 | 78000 | -781.00 | 1720.00 | 11.58 | 111 | -43 | 361 | -0.84 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 78100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 78200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 78300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 78400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.13 | 426 | -150 | 1,068 | 13.64 | 120.00 | 37.00 | 78500 | -882.50 | 1991.00 | - | 8 | -3 | 49 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 78600 | 0.00 | 1745.00 | 0.00 | 2 | -1 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 827.00 | 0.00 | 78700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 78800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 78900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.10 | 1,231 | -90 | 1,566 | 14.40 | 85.50 | 21.00 | 79000 | -779.00 | 2623.50 | 11.38 | 15 | -5 | 132 | -0.95 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 79100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 79200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 79300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 79400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.07 | 294 | -103 | 578 | 15.08 | 60.50 | 18.50 | 79500 | 0.00 | 2964.00 | 0.00 | 3 | 8 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 79600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 79700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 79800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 79900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.05 | 1,220 | -138 | 1,157 | 16.19 | 49.50 | 12.00 | 80000 | 0.00 | 4548.00 | 0.00 | 3 | 8 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 80100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 80200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 80300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 80400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 2 | 0.00 | 230.00 | 0.00 | 80500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 80600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 80700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
|
|
||||||||||||||
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 80800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 80900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 537 | -1 | 319 | 16.83 | 21.00 | -2.00 | 81000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 81100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 81200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 81300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 81400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 81500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 81600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 81700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 81800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 81900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 284 | 1 | 267 | 19.13 | 17.00 | 1.00 | 82000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 82100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 82200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 82300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 82400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 82500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 82600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 82700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 82800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 82900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 25 | 5 | 8 | 22.41 | 20.00 | 3.00 | 83000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 7,870 | 6,922 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
