GOLD
Gold
Historical option data for GOLD
20 Feb 2026 11:58 PM IST
| GOLD 27-FEB-2026 135000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 20 Feb | 156993.00 | 23660 | 330 | - | 2 | -2 | 6 | |||||||||
| 19 Feb | 154700.00 | 23660 | 330 | - | 2 | -2 | 6 | |||||||||
| 18 Feb | 155687.00 | 23660 | 330 | - | 2 | -2 | 6 | |||||||||
| 17 Feb | 151800.00 | 23660 | 330 | - | 2 | -2 | 6 | |||||||||
| 16 Feb | 154897.00 | 23660 | 330 | - | 2 | -2 | 6 | |||||||||
| 13 Feb | 156200.00 | 23660 | 330 | - | 2 | -2 | 6 | |||||||||
| 12 Feb | 152300.00 | 23660 | 330 | - | 2 | -2 | 6 | |||||||||
| 11 Feb | 158650.00 | 23660 | 330 | - | 2 | -2 | 6 | |||||||||
| 10 Feb | 156539.00 | 23660 | 330 | 72.35 | 2 | -2 | 6 | |||||||||
| 9 Feb | 158394.00 | 20205.5 | 494 | - | 2 | -2 | 8 | |||||||||
| 6 Feb | 155050.00 | 20205.5 | 494 | 31.78 | 2 | -2 | 8 | |||||||||
| 5 Feb | 147963.00 | 19000 | 0 | - | 1 | 0 | 10 | |||||||||
| 4 Feb | 149244.00 | 19000 | 0 | - | 1 | 0 | 10 | |||||||||
| 3 Feb | 149000.00 | 19000 | 0 | 33.19 | 1 | 0 | 10 | |||||||||
| 2 Feb | 141900.00 | 16008.5 | -2204 | 79.53 | 18 | 1 | 10 | |||||||||
| 1 Feb | 143000.00 | 19095 | -30015 | 73.39 | 8 | 1 | 9 | |||||||||
| 30 Jan | 149075.00 | 48220 | -890 | 256.55 | 2 | 0 | 0 | |||||||||
| 29 Jan | 169600.00 | 32800 | -294 | - | 8 | 0 | 8 | |||||||||
| 28 Jan | 166355.00 | 32800 | -294 | - | 8 | 0 | 8 | |||||||||
| 27 Jan | 157666.00 | 32800 | -294 | 43.88 | 8 | 0 | 8 | |||||||||
| 23 Jan | 155963.00 | - | - | - | 0 | 0 | 5 | |||||||||
| 22 Jan | 156540.00 | - | - | - | 0 | 0 | 5 | |||||||||
| 21 Jan | 153116.00 | 22500 | 1021.5 | - | 2 | 0 | 5 | |||||||||
| 20 Jan | 150560.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 145757.00 | 11200 | -400 | - | 2 | 0 | 0 | |||||||||
| 16 Jan | 142474.00 | 11200 | -400 | - | 2 | 0 | 0 | |||||||||
| 15 Jan | 143120.00 | 11200 | -400 | - | 2 | 0 | 6 | |||||||||
| 14 Jan | 143201.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 142150.00 | 11200 | -400 | 4.72 | 2 | -1 | 6 | |||||||||
| 12 Jan | 141991.00 | 11400 | 295.5 | 16.14 | 4 | 6 | 6 | |||||||||
| 9 Jan | 138875.00 | 9673 | 314.5 | 23.59 | 3 | 3 | 0 | |||||||||
| 8 Jan | 137700.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 138040.00 | - | - | - | 0 | 0 | 7 | |||||||||
| 6 Jan | 139040.00 | 7481 | 420.5 | - | 3 | 3 | 0 | |||||||||
| 5 Jan | 138148.00 | - | - | - | 0 | 0 | 7 | |||||||||
| 2 Jan | 135752.00 | 7481 | 420.5 | 22.51 | 3 | 3 | 7 | |||||||||
| 31 Dec | 135458.00 | 9999 | 0 | - | 1 | 0 | 0 | |||||||||
| 30 Dec | 136750.00 | 9999 | 0 | - | 1 | 0 | 4 | |||||||||
| 29 Dec | 134887.00 | - | - | - | 0 | 0 | 4 | |||||||||
| 26 Dec | 139940.00 | 9999 | 0 | 19.13 | 1 | 1 | 4 | |||||||||
| 24 Dec | 138179.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 23 Dec | 137900.00 | 5000 | 0 | - | 1 | 2 | 0 | |||||||||
| 22 Dec | 136780.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 19 Dec | 134206.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 18 Dec | 134478.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 17 Dec | 134880.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 16 Dec | 134405.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 15 Dec | 134180.00 | 5712 | -6.5 | 18.51 | 2 | 2 | 2 | |||||||||
| 12 Dec | 133622.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 132549.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 129629.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 130160.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 129920.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 129032.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold - strike price 135000 expiring on 27FEB2026
Delta for 135000 CE is -
Historical price for 135000 CE is as follows
On 20 Feb GOLD was trading at 156993.00. The strike last trading price was 23660, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 6
On 19 Feb GOLD was trading at 154700.00. The strike last trading price was 23660, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 6
On 18 Feb GOLD was trading at 155687.00. The strike last trading price was 23660, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 6
On 17 Feb GOLD was trading at 151800.00. The strike last trading price was 23660, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 6
On 16 Feb GOLD was trading at 154897.00. The strike last trading price was 23660, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 6
On 13 Feb GOLD was trading at 156200.00. The strike last trading price was 23660, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 6
On 12 Feb GOLD was trading at 152300.00. The strike last trading price was 23660, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 6
On 11 Feb GOLD was trading at 158650.00. The strike last trading price was 23660, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 6
On 10 Feb GOLD was trading at 156539.00. The strike last trading price was 23660, which was 330 higher than the previous day. The implied volatity was 72.35, the open interest changed by -2 which decreased total open position to 6
On 9 Feb GOLD was trading at 158394.00. The strike last trading price was 20205.5, which was 494 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 8
On 6 Feb GOLD was trading at 155050.00. The strike last trading price was 20205.5, which was 494 higher than the previous day. The implied volatity was 31.78, the open interest changed by -2 which decreased total open position to 8
On 5 Feb GOLD was trading at 147963.00. The strike last trading price was 19000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 Feb GOLD was trading at 149244.00. The strike last trading price was 19000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 3 Feb GOLD was trading at 149000.00. The strike last trading price was 19000, which was 0 lower than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 10
On 2 Feb GOLD was trading at 141900.00. The strike last trading price was 16008.5, which was -2204 lower than the previous day. The implied volatity was 79.53, the open interest changed by 1 which increased total open position to 10
On 1 Feb GOLD was trading at 143000.00. The strike last trading price was 19095, which was -30015 lower than the previous day. The implied volatity was 73.39, the open interest changed by 1 which increased total open position to 9
On 30 Jan GOLD was trading at 149075.00. The strike last trading price was 48220, which was -890 lower than the previous day. The implied volatity was 256.55, the open interest changed by 0 which decreased total open position to 0
On 29 Jan GOLD was trading at 169600.00. The strike last trading price was 32800, which was -294 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 28 Jan GOLD was trading at 166355.00. The strike last trading price was 32800, which was -294 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Jan GOLD was trading at 157666.00. The strike last trading price was 32800, which was -294 lower than the previous day. The implied volatity was 43.88, the open interest changed by 0 which decreased total open position to 8
On 23 Jan GOLD was trading at 155963.00. 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 5
On 22 Jan GOLD was trading at 156540.00. 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 5
On 21 Jan GOLD was trading at 153116.00. The strike last trading price was 22500, which was 1021.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Jan GOLD was trading at 150560.00. 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 Jan GOLD was trading at 145757.00. The strike last trading price was 11200, which was -400 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan GOLD was trading at 142474.00. The strike last trading price was 11200, which was -400 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan GOLD was trading at 143120.00. The strike last trading price was 11200, which was -400 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 Jan GOLD was trading at 143201.00. 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 Jan GOLD was trading at 142150.00. The strike last trading price was 11200, which was -400 lower than the previous day. The implied volatity was 4.72, the open interest changed by -1 which decreased total open position to 6
On 12 Jan GOLD was trading at 141991.00. The strike last trading price was 11400, which was 295.5 higher than the previous day. The implied volatity was 16.14, the open interest changed by 6 which increased total open position to 6
On 9 Jan GOLD was trading at 138875.00. The strike last trading price was 9673, which was 314.5 higher than the previous day. The implied volatity was 23.59, the open interest changed by 3 which increased total open position to 0
On 8 Jan GOLD was trading at 137700.00. 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 7 Jan GOLD was trading at 138040.00. 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 7
On 6 Jan GOLD was trading at 139040.00. The strike last trading price was 7481, which was 420.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 5 Jan GOLD was trading at 138148.00. 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 7
On 2 Jan GOLD was trading at 135752.00. The strike last trading price was 7481, which was 420.5 higher than the previous day. The implied volatity was 22.51, the open interest changed by 3 which increased total open position to 7
On 31 Dec GOLD was trading at 135458.00. The strike last trading price was 9999, 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 30 Dec GOLD was trading at 136750.00. The strike last trading price was 9999, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Dec GOLD was trading at 134887.00. 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 4
On 26 Dec GOLD was trading at 139940.00. The strike last trading price was 9999, which was 0 lower than the previous day. The implied volatity was 19.13, the open interest changed by 1 which increased total open position to 4
On 24 Dec GOLD was trading at 138179.00. 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 3
On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 22 Dec GOLD was trading at 136780.00. 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 3
On 19 Dec GOLD was trading at 134206.00. 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 3
On 18 Dec GOLD was trading at 134478.00. 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 17 Dec GOLD was trading at 134880.00. 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 16 Dec GOLD was trading at 134405.00. 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 15 Dec GOLD was trading at 134180.00. The strike last trading price was 5712, which was -6.5 lower than the previous day. The implied volatity was 18.51, the open interest changed by 2 which increased total open position to 2
On 12 Dec GOLD was trading at 133622.00. 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 Dec GOLD was trading at 132549.00. 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 10 Dec GOLD was trading at 129629.00. 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 9 Dec GOLD was trading at 130160.00. 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 Dec GOLD was trading at 129920.00. 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 Dec GOLD was trading at 129032.00. 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
| GOLD 27FEB2026 135000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 11.55
Theta: -43.31
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 156993.00 | 100 | -2.5 | 54.22 | 310 | -26 | 87 |
| 19 Feb | 154700.00 | 130 | -3 | 48.79 | 246 | 16 | 113 |
| 18 Feb | 155687.00 | 160 | 5.5 | 49.6 | 270 | 8 | 97 |
| 17 Feb | 151800.00 | 356 | -34 | 47.59 | 416 | -4 | 89 |
| 16 Feb | 154897.00 | 427 | -12.5 | 53.41 | 102 | 0 | 92 |
| 13 Feb | 156200.00 | 421.5 | -32 | 49.46 | 723 | -2 | 92 |
| 12 Feb | 152300.00 | 811 | 56.5 | 49.25 | 467 | 15 | 94 |
| 11 Feb | 158650.00 | 324 | 14.5 | 47.28 | 278 | 4 | 79 |
| 10 Feb | 156539.00 | 470.5 | -0.5 | 46.62 | 111 | 3 | 75 |
| 9 Feb | 158394.00 | 575.5 | -55.5 | 50.33 | 383 | -12 | 72 |
| 6 Feb | 155050.00 | 1626.5 | -41 | 56.94 | 247 | 0 | 84 |
| 5 Feb | 147963.00 | 2942.5 | 52.5 | 64.35 | 127 | -4 | 84 |
| 4 Feb | 149244.00 | 2860 | 65 | 64.26 | 250 | -3 | 88 |
| 3 Feb | 149000.00 | 3082.5 | 249 | 65.43 | 207 | 23 | 91 |
| 2 Feb | 141900.00 | 6991 | 91 | 72.22 | 461 | -12 | 68 |
| 1 Feb | 143000.00 | 5750 | 4607.5 | 73.61 | 190 | 55 | 79 |
| 30 Jan | 149075.00 | 1100 | -42.5 | 37.56 | 42 | 14 | 24 |
| 29 Jan | 169600.00 | 195 | 0 | 54.76 | 2 | 0 | 10 |
| 28 Jan | 166355.00 | 150 | -7.5 | 46.61 | 2 | 1 | 10 |
| 27 Jan | 157666.00 | 180.5 | -32.5 | 39.14 | 11 | 1 | 9 |
| 23 Jan | 155963.00 | - | - | - | 0 | 0 | 6 |
| 22 Jan | 156540.00 | - | - | - | 0 | 0 | 6 |
| 21 Jan | 153116.00 | 340 | 11.5 | 32.81 | 9 | 1 | 7 |
| 20 Jan | 150560.00 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 145757.00 | 500 | 37.5 | 25.79 | 4 | 2 | 5 |
| 16 Jan | 142474.00 | 900.5 | 0 | - | 1 | 0 | 0 |
| 15 Jan | 143120.00 | 900.5 | 0 | 24.63 | 1 | 0 | 3 |
| 14 Jan | 143201.00 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 142150.00 | 999 | 0 | 23.44 | 1 | 1 | 3 |
| 12 Jan | 141991.00 | 1375.5 | 82.5 | - | 2 | 1 | 0 |
| 9 Jan | 138875.00 | 1375.5 | 82.5 | 20.47 | 1 | 1 | 2 |
| 8 Jan | 137700.00 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 138040.00 | - | - | - | 0 | 0 | 1 |
| 6 Jan | 139040.00 | 1200 | -277.5 | 18.91 | 2 | 0 | 0 |
| 5 Jan | 138148.00 | - | - | - | 0 | 0 | 1 |
| 2 Jan | 135752.00 | 4788 | 0 | - | 1 | 0 | 0 |
| 31 Dec | 135458.00 | 4788 | 0 | - | 1 | 0 | 0 |
| 30 Dec | 136750.00 | 4788 | 0 | - | 1 | 0 | 1 |
| 29 Dec | 134887.00 | - | - | - | 0 | 0 | 1 |
| 26 Dec | 139940.00 | 4788 | 0 | - | 1 | 0 | 0 |
| 24 Dec | 138179.00 | - | - | - | 0 | 0 | 1 |
| 23 Dec | 137900.00 | 4788 | 0 | - | 1 | 0 | 0 |
| 22 Dec | 136780.00 | - | - | - | 0 | 0 | 1 |
| 19 Dec | 134206.00 | - | - | - | 0 | 0 | 1 |
| 18 Dec | 134478.00 | - | - | - | 0 | 0 | 1 |
| 17 Dec | 134880.00 | - | - | - | 0 | 0 | 1 |
| 16 Dec | 134405.00 | - | - | - | 0 | 0 | 1 |
| 15 Dec | 134180.00 | 4788 | 0 | 23.78 | 1 | 0 | 0 |
| 12 Dec | 133622.00 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 132549.00 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 129629.00 | - | - | - | 0 | 0 | 0 |
| 9 Dec | 130160.00 | - | - | - | 0 | 0 | 0 |
| 8 Dec | 129920.00 | - | - | - | 0 | 0 | 0 |
| 5 Dec | 129032.00 | - | - | - | 0 | 0 | 0 |
For Gold - strike price 135000 expiring on 27FEB2026
Delta for 135000 PE is -0.02
Historical price for 135000 PE is as follows
On 20 Feb GOLD was trading at 156993.00. The strike last trading price was 100, which was -2.5 lower than the previous day. The implied volatity was 54.22, the open interest changed by -26 which decreased total open position to 87
On 19 Feb GOLD was trading at 154700.00. The strike last trading price was 130, which was -3 lower than the previous day. The implied volatity was 48.79, the open interest changed by 16 which increased total open position to 113
On 18 Feb GOLD was trading at 155687.00. The strike last trading price was 160, which was 5.5 higher than the previous day. The implied volatity was 49.6, the open interest changed by 8 which increased total open position to 97
On 17 Feb GOLD was trading at 151800.00. The strike last trading price was 356, which was -34 lower than the previous day. The implied volatity was 47.59, the open interest changed by -4 which decreased total open position to 89
On 16 Feb GOLD was trading at 154897.00. The strike last trading price was 427, which was -12.5 lower than the previous day. The implied volatity was 53.41, the open interest changed by 0 which decreased total open position to 92
On 13 Feb GOLD was trading at 156200.00. The strike last trading price was 421.5, which was -32 lower than the previous day. The implied volatity was 49.46, the open interest changed by -2 which decreased total open position to 92
On 12 Feb GOLD was trading at 152300.00. The strike last trading price was 811, which was 56.5 higher than the previous day. The implied volatity was 49.25, the open interest changed by 15 which increased total open position to 94
On 11 Feb GOLD was trading at 158650.00. The strike last trading price was 324, which was 14.5 higher than the previous day. The implied volatity was 47.28, the open interest changed by 4 which increased total open position to 79
On 10 Feb GOLD was trading at 156539.00. The strike last trading price was 470.5, which was -0.5 lower than the previous day. The implied volatity was 46.62, the open interest changed by 3 which increased total open position to 75
On 9 Feb GOLD was trading at 158394.00. The strike last trading price was 575.5, which was -55.5 lower than the previous day. The implied volatity was 50.33, the open interest changed by -12 which decreased total open position to 72
On 6 Feb GOLD was trading at 155050.00. The strike last trading price was 1626.5, which was -41 lower than the previous day. The implied volatity was 56.94, the open interest changed by 0 which decreased total open position to 84
On 5 Feb GOLD was trading at 147963.00. The strike last trading price was 2942.5, which was 52.5 higher than the previous day. The implied volatity was 64.35, the open interest changed by -4 which decreased total open position to 84
On 4 Feb GOLD was trading at 149244.00. The strike last trading price was 2860, which was 65 higher than the previous day. The implied volatity was 64.26, the open interest changed by -3 which decreased total open position to 88
On 3 Feb GOLD was trading at 149000.00. The strike last trading price was 3082.5, which was 249 higher than the previous day. The implied volatity was 65.43, the open interest changed by 23 which increased total open position to 91
On 2 Feb GOLD was trading at 141900.00. The strike last trading price was 6991, which was 91 higher than the previous day. The implied volatity was 72.22, the open interest changed by -12 which decreased total open position to 68
On 1 Feb GOLD was trading at 143000.00. The strike last trading price was 5750, which was 4607.5 higher than the previous day. The implied volatity was 73.61, the open interest changed by 55 which increased total open position to 79
On 30 Jan GOLD was trading at 149075.00. The strike last trading price was 1100, which was -42.5 lower than the previous day. The implied volatity was 37.56, the open interest changed by 14 which increased total open position to 24
On 29 Jan GOLD was trading at 169600.00. The strike last trading price was 195, which was 0 lower than the previous day. The implied volatity was 54.76, the open interest changed by 0 which decreased total open position to 10
On 28 Jan GOLD was trading at 166355.00. The strike last trading price was 150, which was -7.5 lower than the previous day. The implied volatity was 46.61, the open interest changed by 1 which increased total open position to 10
On 27 Jan GOLD was trading at 157666.00. The strike last trading price was 180.5, which was -32.5 lower than the previous day. The implied volatity was 39.14, the open interest changed by 1 which increased total open position to 9
On 23 Jan GOLD was trading at 155963.00. 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 22 Jan GOLD was trading at 156540.00. 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 21 Jan GOLD was trading at 153116.00. The strike last trading price was 340, which was 11.5 higher than the previous day. The implied volatity was 32.81, the open interest changed by 1 which increased total open position to 7
On 20 Jan GOLD was trading at 150560.00. 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 Jan GOLD was trading at 145757.00. The strike last trading price was 500, which was 37.5 higher than the previous day. The implied volatity was 25.79, the open interest changed by 2 which increased total open position to 5
On 16 Jan GOLD was trading at 142474.00. The strike last trading price was 900.5, 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 Jan GOLD was trading at 143120.00. The strike last trading price was 900.5, which was 0 lower than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 3
On 14 Jan GOLD was trading at 143201.00. 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 Jan GOLD was trading at 142150.00. The strike last trading price was 999, which was 0 lower than the previous day. The implied volatity was 23.44, the open interest changed by 1 which increased total open position to 3
On 12 Jan GOLD was trading at 141991.00. The strike last trading price was 1375.5, which was 82.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 9 Jan GOLD was trading at 138875.00. The strike last trading price was 1375.5, which was 82.5 higher than the previous day. The implied volatity was 20.47, the open interest changed by 1 which increased total open position to 2
On 8 Jan GOLD was trading at 137700.00. 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 7 Jan GOLD was trading at 138040.00. 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 6 Jan GOLD was trading at 139040.00. The strike last trading price was 1200, which was -277.5 lower than the previous day. The implied volatity was 18.91, the open interest changed by 0 which decreased total open position to 0
On 5 Jan GOLD was trading at 138148.00. 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 2 Jan GOLD was trading at 135752.00. The strike last trading price was 4788, 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 31 Dec GOLD was trading at 135458.00. The strike last trading price was 4788, 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 30 Dec GOLD was trading at 136750.00. The strike last trading price was 4788, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec GOLD was trading at 134887.00. 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 26 Dec GOLD was trading at 139940.00. The strike last trading price was 4788, 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 24 Dec GOLD was trading at 138179.00. 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 23 Dec GOLD was trading at 137900.00. The strike last trading price was 4788, 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 Dec GOLD was trading at 136780.00. 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 Dec GOLD was trading at 134206.00. 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 18 Dec GOLD was trading at 134478.00. 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 17 Dec GOLD was trading at 134880.00. 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 16 Dec GOLD was trading at 134405.00. 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 15 Dec GOLD was trading at 134180.00. The strike last trading price was 4788, which was 0 lower than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 0
On 12 Dec GOLD was trading at 133622.00. 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 Dec GOLD was trading at 132549.00. 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 10 Dec GOLD was trading at 129629.00. 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 9 Dec GOLD was trading at 130160.00. 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 Dec GOLD was trading at 129920.00. 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 Dec GOLD was trading at 129032.00. 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
