GOLD
Gold
Historical option data for GOLD
23 Mar 2026 11:58 PM IST
| GOLD 24-MAR-2026 145000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 21.1
Theta: -630.28
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 139280.00 | 562.5 | -9.5 | 73.51 | 24,596 | 236 | 563 | |||||||||
| 20 Mar | 144825.00 | 1749 | -45 | 29.49 | 4,895 | 117 | 327 | |||||||||
| 19 Mar | 145119.00 | 2720 | 135.5 | 38.4 | 2,939 | 206 | 210 | |||||||||
| 18 Mar | 153100.00 | 16828.5 | 70.5 | - | 6 | 0 | 4 | |||||||||
| 17 Mar | 156100.00 | 16828.5 | 70.5 | - | 6 | -2 | 4 | |||||||||
| 16 Mar | 155890.00 | 16828.5 | 70.5 | - | 6 | -2 | 4 | |||||||||
| 13 Mar | 158400.00 | 16828.5 | 70.5 | - | 6 | -2 | 4 | |||||||||
| 12 Mar | 160185.00 | 16828.5 | 70.5 | - | 6 | -2 | 4 | |||||||||
| 11 Mar | 161967.00 | 16828.5 | 70.5 | - | 6 | -2 | 4 | |||||||||
| 10 Mar | 163201.00 | 16828.5 | 70.5 | - | 6 | -2 | 4 | |||||||||
| 9 Mar | 160387.00 | 16828.5 | 70.5 | - | 6 | -2 | 4 | |||||||||
| 6 Mar | 161675.00 | 16828.5 | 70.5 | - | 6 | -2 | 4 | |||||||||
| 5 Mar | 159920.00 | 16828.5 | 70.5 | 50 | 6 | -2 | 4 | |||||||||
| 4 Mar | 161550.00 | 24225.5 | 112.5 | - | 2 | -1 | 6 | |||||||||
| 3 Mar | 161113.00 | 24225.5 | 112.5 | - | 2 | -1 | 6 | |||||||||
| 2 Mar | 166199.00 | 24225.5 | 112.5 | 67.75 | 2 | -1 | 6 | |||||||||
| 27 Feb | 161971.00 | 17100 | 0 | 23.21 | 1 | 1 | 7 | |||||||||
| 26 Feb | 159968.00 | 14124.5 | 0 | - | 1 | -3 | 6 | |||||||||
| 25 Feb | 161100.00 | 16550 | 212 | 27.99 | 5 | -3 | 6 | |||||||||
| 24 Feb | 159916.00 | 18102 | 281.5 | - | 3 | 3 | 9 | |||||||||
| 23 Feb | 161668.00 | 18102 | 281.5 | 38.9 | 3 | 3 | 9 | |||||||||
| 20 Feb | 156993.00 | 14457 | 0 | 38.34 | 1 | 1 | 6 | |||||||||
| 19 Feb | 154700.00 | 15636 | 0 | 55.8 | 1 | 1 | 5 | |||||||||
| 18 Feb | 155687.00 | 14980 | 0 | 46.89 | 1 | 1 | 4 | |||||||||
| 17 Feb | 151800.00 | 16666 | 0 | - | 1 | 0 | 3 | |||||||||
| 16 Feb | 154897.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 13 Feb | 156200.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 12 Feb | 152300.00 | 16666 | 0 | 64.56 | 1 | 0 | 3 | |||||||||
| 11 Feb | 158650.00 | 21500 | 0 | - | 2 | 0 | 3 | |||||||||
| 10 Feb | 156539.00 | 21500 | 0 | - | 2 | 0 | 3 | |||||||||
| 9 Feb | 158394.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 155050.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 5 Feb | 147963.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 4 Feb | 149244.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 3 Feb | 149000.00 | 15100 | -546.5 | 46.68 | 4 | 0 | 3 | |||||||||
| 2 Feb | 141900.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 1 Feb | 143000.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 30 Jan | 149075.00 | 16000 | 0 | 57.2 | 2 | 0 | 0 | |||||||||
| 29 Jan | 169600.00 | 29240 | 0 | - | 2 | 0 | 3 | |||||||||
| 28 Jan | 166355.00 | 29240 | 0 | 17.55 | 2 | 0 | 3 | |||||||||
| 27 Jan | 157666.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 23 Jan | 155963.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 22 Jan | 156540.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 21 Jan | 153116.00 | - | - | - | 0 | 0 | 3 | |||||||||
| 20 Jan | 150560.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 145757.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 142474.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Jan | 143120.00 | 5238.5 | 0 | 15.06 | 1 | 1 | 3 | |||||||||
| 9 Jan | 138875.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 137700.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Jan | 138040.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 139040.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 138148.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 135752.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 135458.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 136750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 134887.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 139940.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold - strike price 145000 expiring on 24MAR2026
Delta for 145000 CE is 0.18
Historical price for 145000 CE is as follows
On 23 Mar GOLD was trading at 139280.00. The strike last trading price was 562.5, which was -9.5 lower than the previous day. The implied volatity was 73.51, the open interest changed by 236 which increased total open position to 563
On 20 Mar GOLD was trading at 144825.00. The strike last trading price was 1749, which was -45 lower than the previous day. The implied volatity was 29.49, the open interest changed by 117 which increased total open position to 327
On 19 Mar GOLD was trading at 145119.00. The strike last trading price was 2720, which was 135.5 higher than the previous day. The implied volatity was 38.4, the open interest changed by 206 which increased total open position to 210
On 18 Mar GOLD was trading at 153100.00. The strike last trading price was 16828.5, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar GOLD was trading at 156100.00. The strike last trading price was 16828.5, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4
On 16 Mar GOLD was trading at 155890.00. The strike last trading price was 16828.5, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4
On 13 Mar GOLD was trading at 158400.00. The strike last trading price was 16828.5, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4
On 12 Mar GOLD was trading at 160185.00. The strike last trading price was 16828.5, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4
On 11 Mar GOLD was trading at 161967.00. The strike last trading price was 16828.5, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4
On 10 Mar GOLD was trading at 163201.00. The strike last trading price was 16828.5, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4
On 9 Mar GOLD was trading at 160387.00. The strike last trading price was 16828.5, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4
On 6 Mar GOLD was trading at 161675.00. The strike last trading price was 16828.5, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4
On 5 Mar GOLD was trading at 159920.00. The strike last trading price was 16828.5, which was 70.5 higher than the previous day. The implied volatity was 50, the open interest changed by -2 which decreased total open position to 4
On 4 Mar GOLD was trading at 161550.00. The strike last trading price was 24225.5, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6
On 3 Mar GOLD was trading at 161113.00. The strike last trading price was 24225.5, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6
On 2 Mar GOLD was trading at 166199.00. The strike last trading price was 24225.5, which was 112.5 higher than the previous day. The implied volatity was 67.75, the open interest changed by -1 which decreased total open position to 6
On 27 Feb GOLD was trading at 161971.00. The strike last trading price was 17100, which was 0 lower than the previous day. The implied volatity was 23.21, the open interest changed by 1 which increased total open position to 7
On 26 Feb GOLD was trading at 159968.00. The strike last trading price was 14124.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 6
On 25 Feb GOLD was trading at 161100.00. The strike last trading price was 16550, which was 212 higher than the previous day. The implied volatity was 27.99, the open interest changed by -3 which decreased total open position to 6
On 24 Feb GOLD was trading at 159916.00. The strike last trading price was 18102, which was 281.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9
On 23 Feb GOLD was trading at 161668.00. The strike last trading price was 18102, which was 281.5 higher than the previous day. The implied volatity was 38.9, the open interest changed by 3 which increased total open position to 9
On 20 Feb GOLD was trading at 156993.00. The strike last trading price was 14457, which was 0 lower than the previous day. The implied volatity was 38.34, the open interest changed by 1 which increased total open position to 6
On 19 Feb GOLD was trading at 154700.00. The strike last trading price was 15636, which was 0 lower than the previous day. The implied volatity was 55.8, the open interest changed by 1 which increased total open position to 5
On 18 Feb GOLD was trading at 155687.00. The strike last trading price was 14980, which was 0 lower than the previous day. The implied volatity was 46.89, the open interest changed by 1 which increased total open position to 4
On 17 Feb GOLD was trading at 151800.00. The strike last trading price was 16666, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Feb GOLD was trading at 154897.00. 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 13 Feb GOLD was trading at 156200.00. 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 12 Feb GOLD was trading at 152300.00. The strike last trading price was 16666, which was 0 lower than the previous day. The implied volatity was 64.56, the open interest changed by 0 which decreased total open position to 3
On 11 Feb GOLD was trading at 158650.00. The strike last trading price was 21500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Feb GOLD was trading at 156539.00. The strike last trading price was 21500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb GOLD was trading at 158394.00. 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 6 Feb GOLD was trading at 155050.00. 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 5 Feb GOLD was trading at 147963.00. 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 4 Feb GOLD was trading at 149244.00. 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 3 Feb GOLD was trading at 149000.00. The strike last trading price was 15100, which was -546.5 lower than the previous day. The implied volatity was 46.68, the open interest changed by 0 which decreased total open position to 3
On 2 Feb GOLD was trading at 141900.00. 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 1 Feb GOLD was trading at 143000.00. 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 30 Jan GOLD was trading at 149075.00. The strike last trading price was 16000, which was 0 lower than the previous day. The implied volatity was 57.2, 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 29240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 28 Jan GOLD was trading at 166355.00. The strike last trading price was 29240, which was 0 lower than the previous day. The implied volatity was 17.55, the open interest changed by 0 which decreased total open position to 3
On 27 Jan GOLD was trading at 157666.00. 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 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 3
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 3
On 21 Jan GOLD was trading at 153116.00. 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 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 -, 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 16 Jan GOLD was trading at 142474.00. 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 15 Jan GOLD was trading at 143120.00. The strike last trading price was 5238.5, which was 0 lower than the previous day. The implied volatity was 15.06, the open interest changed by 1 which increased total open position to 3
On 9 Jan GOLD was trading at 138875.00. 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 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 0
On 6 Jan GOLD was trading at 139040.00. 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 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 0
On 2 Jan GOLD was trading at 135752.00. 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 31 Dec GOLD was trading at 135458.00. 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 Dec GOLD was trading at 136750.00. 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 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 0
On 26 Dec GOLD was trading at 139940.00. 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 24MAR2026 145000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 20.47
Theta: -591.68
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 139280.00 | 6233 | -202 | 71.13 | 1,070 | -172 | 142 |
| 20 Mar | 144825.00 | 2000 | -266.5 | 30.71 | 9,344 | 77 | 314 |
| 19 Mar | 145119.00 | 2442 | -205.5 | 36.11 | 7,165 | -30 | 237 |
| 18 Mar | 153100.00 | 429.5 | -30.5 | 35.98 | 9,795 | 61 | 267 |
| 17 Mar | 156100.00 | 173 | -14.5 | 33.25 | 2,185 | 46 | 206 |
| 16 Mar | 155890.00 | 380 | -6 | 37.07 | 3,851 | 36 | 160 |
| 13 Mar | 158400.00 | 331 | 3 | 35.49 | 1,394 | 12 | 124 |
| 12 Mar | 160185.00 | 269 | -7.5 | 35.49 | 631 | 3 | 112 |
| 11 Mar | 161967.00 | 269.5 | -2 | 37.03 | 914 | -14 | 109 |
| 10 Mar | 163201.00 | 327 | -3 | 39.19 | 474 | 24 | 123 |
| 9 Mar | 160387.00 | 538 | 27 | 37.97 | 672 | -27 | 99 |
| 6 Mar | 161675.00 | 499.5 | 18.5 | 35.99 | 732 | 14 | 126 |
| 5 Mar | 159920.00 | 735.5 | -36.5 | 36.12 | 703 | -17 | 111 |
| 4 Mar | 161550.00 | 770 | 18 | 38.22 | 518 | 93 | 128 |
| 3 Mar | 161113.00 | 960 | 463.5 | 39.24 | 405 | 43 | 79 |
| 2 Mar | 166199.00 | 471 | -25.5 | 37.98 | 146 | 4 | 35 |
| 27 Feb | 161971.00 | 512.5 | 15.5 | 31.17 | 39 | 24 | 31 |
| 26 Feb | 159968.00 | 705 | -208.5 | 30.61 | 5 | 3 | 7 |
| 25 Feb | 161100.00 | 788.5 | 42 | 32.57 | 8 | 3 | 4 |
| 24 Feb | 159916.00 | 500 | 0 | - | 1 | 0 | 1 |
| 23 Feb | 161668.00 | 500 | 0 | - | 1 | 0 | 1 |
| 20 Feb | 156993.00 | 500 | 0 | - | 1 | 0 | 1 |
| 19 Feb | 154700.00 | 500 | 0 | - | 1 | 0 | 1 |
| 18 Feb | 155687.00 | 500 | 0 | - | 1 | 0 | 1 |
| 17 Feb | 151800.00 | 500 | 0 | - | 1 | 0 | 1 |
| 16 Feb | 154897.00 | - | - | - | 0 | 0 | 1 |
| 13 Feb | 156200.00 | - | - | - | 0 | 0 | 1 |
| 12 Feb | 152300.00 | 500 | 0 | - | 1 | 0 | 1 |
| 11 Feb | 158650.00 | 500 | 0 | - | 1 | 0 | 1 |
| 10 Feb | 156539.00 | 500 | 0 | - | 1 | 0 | 1 |
| 9 Feb | 158394.00 | - | - | - | 0 | 0 | 1 |
| 6 Feb | 155050.00 | - | - | - | 0 | 0 | 1 |
| 5 Feb | 147963.00 | - | - | - | 0 | 0 | 1 |
| 4 Feb | 149244.00 | - | - | - | 0 | 0 | 1 |
| 3 Feb | 149000.00 | 500 | 0 | - | 1 | 0 | 1 |
| 2 Feb | 141900.00 | - | - | - | 0 | 0 | 1 |
| 1 Feb | 143000.00 | - | - | - | 0 | 0 | 1 |
| 30 Jan | 149075.00 | 500 | 0 | 10.45 | 1 | 1 | 1 |
| 29 Jan | 169600.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 166355.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 157666.00 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 155963.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 156540.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 153116.00 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 150560.00 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 145757.00 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 142474.00 | - | - | - | 0 | 0 | 0 |
| 15 Jan | 143120.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 138875.00 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 137700.00 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 138040.00 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 139040.00 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 138148.00 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 135752.00 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 135458.00 | - | - | - | 0 | 0 | 0 |
| 30 Dec | 136750.00 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 134887.00 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 139940.00 | - | - | - | 0 | 0 | 0 |
For Gold - strike price 145000 expiring on 24MAR2026
Delta for 145000 PE is -0.83
Historical price for 145000 PE is as follows
On 23 Mar GOLD was trading at 139280.00. The strike last trading price was 6233, which was -202 lower than the previous day. The implied volatity was 71.13, the open interest changed by -172 which decreased total open position to 142
On 20 Mar GOLD was trading at 144825.00. The strike last trading price was 2000, which was -266.5 lower than the previous day. The implied volatity was 30.71, the open interest changed by 77 which increased total open position to 314
On 19 Mar GOLD was trading at 145119.00. The strike last trading price was 2442, which was -205.5 lower than the previous day. The implied volatity was 36.11, the open interest changed by -30 which decreased total open position to 237
On 18 Mar GOLD was trading at 153100.00. The strike last trading price was 429.5, which was -30.5 lower than the previous day. The implied volatity was 35.98, the open interest changed by 61 which increased total open position to 267
On 17 Mar GOLD was trading at 156100.00. The strike last trading price was 173, which was -14.5 lower than the previous day. The implied volatity was 33.25, the open interest changed by 46 which increased total open position to 206
On 16 Mar GOLD was trading at 155890.00. The strike last trading price was 380, which was -6 lower than the previous day. The implied volatity was 37.07, the open interest changed by 36 which increased total open position to 160
On 13 Mar GOLD was trading at 158400.00. The strike last trading price was 331, which was 3 higher than the previous day. The implied volatity was 35.49, the open interest changed by 12 which increased total open position to 124
On 12 Mar GOLD was trading at 160185.00. The strike last trading price was 269, which was -7.5 lower than the previous day. The implied volatity was 35.49, the open interest changed by 3 which increased total open position to 112
On 11 Mar GOLD was trading at 161967.00. The strike last trading price was 269.5, which was -2 lower than the previous day. The implied volatity was 37.03, the open interest changed by -14 which decreased total open position to 109
On 10 Mar GOLD was trading at 163201.00. The strike last trading price was 327, which was -3 lower than the previous day. The implied volatity was 39.19, the open interest changed by 24 which increased total open position to 123
On 9 Mar GOLD was trading at 160387.00. The strike last trading price was 538, which was 27 higher than the previous day. The implied volatity was 37.97, the open interest changed by -27 which decreased total open position to 99
On 6 Mar GOLD was trading at 161675.00. The strike last trading price was 499.5, which was 18.5 higher than the previous day. The implied volatity was 35.99, the open interest changed by 14 which increased total open position to 126
On 5 Mar GOLD was trading at 159920.00. The strike last trading price was 735.5, which was -36.5 lower than the previous day. The implied volatity was 36.12, the open interest changed by -17 which decreased total open position to 111
On 4 Mar GOLD was trading at 161550.00. The strike last trading price was 770, which was 18 higher than the previous day. The implied volatity was 38.22, the open interest changed by 93 which increased total open position to 128
On 3 Mar GOLD was trading at 161113.00. The strike last trading price was 960, which was 463.5 higher than the previous day. The implied volatity was 39.24, the open interest changed by 43 which increased total open position to 79
On 2 Mar GOLD was trading at 166199.00. The strike last trading price was 471, which was -25.5 lower than the previous day. The implied volatity was 37.98, the open interest changed by 4 which increased total open position to 35
On 27 Feb GOLD was trading at 161971.00. The strike last trading price was 512.5, which was 15.5 higher than the previous day. The implied volatity was 31.17, the open interest changed by 24 which increased total open position to 31
On 26 Feb GOLD was trading at 159968.00. The strike last trading price was 705, which was -208.5 lower than the previous day. The implied volatity was 30.61, the open interest changed by 3 which increased total open position to 7
On 25 Feb GOLD was trading at 161100.00. The strike last trading price was 788.5, which was 42 higher than the previous day. The implied volatity was 32.57, the open interest changed by 3 which increased total open position to 4
On 24 Feb GOLD was trading at 159916.00. The strike last trading price was 500, 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 23 Feb GOLD was trading at 161668.00. The strike last trading price was 500, 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 20 Feb GOLD was trading at 156993.00. The strike last trading price was 500, 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 19 Feb GOLD was trading at 154700.00. The strike last trading price was 500, 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 18 Feb GOLD was trading at 155687.00. The strike last trading price was 500, 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 17 Feb GOLD was trading at 151800.00. The strike last trading price was 500, 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 16 Feb GOLD was trading at 154897.00. 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 13 Feb GOLD was trading at 156200.00. 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 12 Feb GOLD was trading at 152300.00. The strike last trading price was 500, 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 11 Feb GOLD was trading at 158650.00. The strike last trading price was 500, 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 10 Feb GOLD was trading at 156539.00. The strike last trading price was 500, 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 9 Feb GOLD was trading at 158394.00. 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 Feb GOLD was trading at 155050.00. 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 5 Feb GOLD was trading at 147963.00. 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 4 Feb GOLD was trading at 149244.00. 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 3 Feb GOLD was trading at 149000.00. The strike last trading price was 500, 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 2 Feb GOLD was trading at 141900.00. 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 1 Feb GOLD was trading at 143000.00. 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 30 Jan GOLD was trading at 149075.00. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was 10.45, the open interest changed by 1 which increased total open position to 1
On 29 Jan GOLD was trading at 169600.00. 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 Jan GOLD was trading at 166355.00. 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 Jan GOLD was trading at 157666.00. 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 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 0
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 0
On 21 Jan GOLD was trading at 153116.00. 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 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 -, 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 16 Jan GOLD was trading at 142474.00. 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 15 Jan GOLD was trading at 143120.00. 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 9 Jan GOLD was trading at 138875.00. 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 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 0
On 6 Jan GOLD was trading at 139040.00. 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 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 0
On 2 Jan GOLD was trading at 135752.00. 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 31 Dec GOLD was trading at 135458.00. 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 Dec GOLD was trading at 136750.00. 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 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 0
On 26 Dec GOLD was trading at 139940.00. 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
