Historical option data for GOLD
25 Jun 2026 01:06 PM IST
| GOLD 30-Jun-2026 (5d) 145000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 55.68
Theta: -136.72
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 141453.00 | 709 | -2 (-0.28%) | 27.91 | 2,420 | 139 | 605 | |||||||||
| 24 Jun | 141100.00 | 670 | -41 (-5.77%) | 27.61 | 6,550 | 310 | 466 | |||||||||
| 23 Jun | 146443.00 | 2512.5 | -181 (-6.72%) | 20.71 | 811 | 49 | 156 | |||||||||
| 22 Jun | 148044.00 | 3942 | 346 (9.62%) | 23.49 | 378 | -22 | 105 | |||||||||
| 19 Jun | 147239.00 | 3550 | -46 (-1.28%) | 22.06 | 726 | 60 | 127 | |||||||||
| 18 Jun | 149378.00 | 5308.5 | 42.5 (0.81%) | 23.65 | 41 | -1 | 67 | |||||||||
| 17 Jun | 153899.00 | 9509 | 460 (5.08%) | 29.31 | 8 | -2 | 68 | |||||||||
| 16 Jun | 153130.00 | 8625 | 270 (3.23%) | 24.93 | 9 | -2 | 70 | |||||||||
| 15 Jun | 152950.00 | 8467 | -100.5 (-1.17%) | 24.07 | 71 | -46 | 72 | |||||||||
| 12 Jun | 150675.00 | 6715 | -28.5 (-0.42%) | 23.38 | 134 | 29 | 118 | |||||||||
| 11 Jun | 149340.00 | 6014.5 | 393.5 (7.00%) | 25.34 | 394 | 31 | 89 | |||||||||
| 10 Jun | 147946.00 | 5298 | -113.5 (-2.10%) | 26.44 | 145 | 13 | 64 | |||||||||
| 9 Jun | 152420.00 | 10758 | 707.5 (7.04%) | - | 7 | -2 | 51 | |||||||||
| 8 Jun | 154830.00 | 10758 | 707.5 (7.04%) | 27.78 | 7 | -2 | 51 | |||||||||
| 5 Jun | 152551.00 | 11055 | 254.5 (2.36%) | 21.83 | 82 | 51 | 53 | |||||||||
| 4 Jun | 155722.00 | 16499 | 99.5 (0.61%) | - | 2 | 2 | 2 | |||||||||
| 3 Jun | 154800.00 | 16499 | 99.5 (0.61%) | - | 2 | 2 | 2 | |||||||||
| 2 Jun | 154750.00 | 16499 | 99.5 (0.61%) | - | 2 | 2 | 2 | |||||||||
| 1 Jun | 154300.00 | 16499 | 99.5 (0.61%) | - | 2 | 2 | 2 | |||||||||
| 29 May | 156000.00 | 16499 | 99.5 (0.61%) | - | 2 | 2 | 2 | |||||||||
| 28 May | 156900.00 | 16499 | 99.5 (0.61%) | - | 2 | 2 | 2 | |||||||||
| 27 May | 155650.00 | 16499 | 99.5 (0.61%) | - | 2 | 2 | 2 | |||||||||
| 26 May | 157424.00 | 16499 | 99.5 (0.61%) | 28.18 | 2 | 2 | 2 | |||||||||
| 25 May | 159025.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 158588.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 May | 159688.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 159136.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 159285.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 May | 158450.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 162003.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 162250.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 May | 153417.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 153750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 152589.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 152465.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 152219.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 149838.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 149350.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 151363.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 151225.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 149144.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 149918.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 151747.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 152799.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 152142.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 152790.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 151698.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 153902.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 154605.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 153239.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 153998.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 154868.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 151983.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 152690.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 153500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 151619.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 150448.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 150100.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold - strike price 145000 expiring on 30JUN2026
Delta for 145000 CE is 0.25
Historical price for 145000 CE is as follows
On 25 Jun GOLD was trading at 141453.00. The strike last trading price was 709, which was -2 lower than the previous day. The implied volatity was 27.91, the open interest changed by 139 which increased total open position to 605
On 24 Jun GOLD was trading at 141100.00. The strike last trading price was 670, which was -41 lower than the previous day. The implied volatity was 27.61, the open interest changed by 310 which increased total open position to 466
On 23 Jun GOLD was trading at 146443.00. The strike last trading price was 2512.5, which was -181 lower than the previous day. The implied volatity was 20.71, the open interest changed by 49 which increased total open position to 156
On 22 Jun GOLD was trading at 148044.00. The strike last trading price was 3942, which was 346 higher than the previous day. The implied volatity was 23.49, the open interest changed by -22 which decreased total open position to 105
On 19 Jun GOLD was trading at 147239.00. The strike last trading price was 3550, which was -46 lower than the previous day. The implied volatity was 22.06, the open interest changed by 60 which increased total open position to 127
On 18 Jun GOLD was trading at 149378.00. The strike last trading price was 5308.5, which was 42.5 higher than the previous day. The implied volatity was 23.65, the open interest changed by -1 which decreased total open position to 67
On 17 Jun GOLD was trading at 153899.00. The strike last trading price was 9509, which was 460 higher than the previous day. The implied volatity was 29.31, the open interest changed by -2 which decreased total open position to 68
On 16 Jun GOLD was trading at 153130.00. The strike last trading price was 8625, which was 270 higher than the previous day. The implied volatity was 24.93, the open interest changed by -2 which decreased total open position to 70
On 15 Jun GOLD was trading at 152950.00. The strike last trading price was 8467, which was -100.5 lower than the previous day. The implied volatity was 24.07, the open interest changed by -46 which decreased total open position to 72
On 12 Jun GOLD was trading at 150675.00. The strike last trading price was 6715, which was -28.5 lower than the previous day. The implied volatity was 23.38, the open interest changed by 29 which increased total open position to 118
On 11 Jun GOLD was trading at 149340.00. The strike last trading price was 6014.5, which was 393.5 higher than the previous day. The implied volatity was 25.34, the open interest changed by 31 which increased total open position to 89
On 10 Jun GOLD was trading at 147946.00. The strike last trading price was 5298, which was -113.5 lower than the previous day. The implied volatity was 26.44, the open interest changed by 13 which increased total open position to 64
On 9 Jun GOLD was trading at 152420.00. The strike last trading price was 10758, which was 707.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 51
On 8 Jun GOLD was trading at 154830.00. The strike last trading price was 10758, which was 707.5 higher than the previous day. The implied volatity was 27.78, the open interest changed by -2 which decreased total open position to 51
On 5 Jun GOLD was trading at 152551.00. The strike last trading price was 11055, which was 254.5 higher than the previous day. The implied volatity was 21.83, the open interest changed by 51 which increased total open position to 53
On 4 Jun GOLD was trading at 155722.00. The strike last trading price was 16499, which was 99.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 3 Jun GOLD was trading at 154800.00. The strike last trading price was 16499, which was 99.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 2 Jun GOLD was trading at 154750.00. The strike last trading price was 16499, which was 99.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 1 Jun GOLD was trading at 154300.00. The strike last trading price was 16499, which was 99.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 29 May GOLD was trading at 156000.00. The strike last trading price was 16499, which was 99.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 28 May GOLD was trading at 156900.00. The strike last trading price was 16499, which was 99.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 27 May GOLD was trading at 155650.00. The strike last trading price was 16499, which was 99.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 26 May GOLD was trading at 157424.00. The strike last trading price was 16499, which was 99.5 higher than the previous day. The implied volatity was 28.18, the open interest changed by 2 which increased total open position to 2
On 25 May GOLD was trading at 159025.00. 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 22 May GOLD was trading at 158588.00. 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 May GOLD was trading at 159688.00. 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 19 May GOLD was trading at 159136.00. 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 18 May GOLD was trading at 159285.00. 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 May GOLD was trading at 158450.00. 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 14 May GOLD was trading at 162003.00. 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 May GOLD was trading at 162250.00. 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 12 May GOLD was trading at 153417.00. 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 May GOLD was trading at 153750.00. 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 May GOLD was trading at 152589.00. 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 May GOLD was trading at 152465.00. 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 May GOLD was trading at 152219.00. 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 May GOLD was trading at 149838.00. 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 4 May GOLD was trading at 149350.00. 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 1 May GOLD was trading at 151363.00. 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 Apr GOLD was trading at 151225.00. 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 Apr GOLD was trading at 149144.00. 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 28 Apr GOLD was trading at 149918.00. 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 27 Apr GOLD was trading at 151747.00. 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 24 Apr GOLD was trading at 152799.00. 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 Apr GOLD was trading at 152142.00. 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 Apr GOLD was trading at 152790.00. 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 Apr GOLD was trading at 151698.00. 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 Apr GOLD was trading at 153902.00. 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 17 Apr GOLD was trading at 154605.00. 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 Apr GOLD was trading at 153239.00. 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 Apr GOLD was trading at 153998.00. 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 14 Apr GOLD was trading at 154868.00. 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 Apr GOLD was trading at 151983.00. 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 Apr GOLD was trading at 152690.00. 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 Apr GOLD was trading at 153500.00. 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 Apr GOLD was trading at 151619.00. 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 Apr GOLD was trading at 150448.00. 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 Apr GOLD was trading at 150100.00. 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 30-Jun-2026 (5d) 145000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 57.3
Theta: -149.6
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 141453.00 | 4316 | -102.5 (-2.32%) | 29.68 | 337 | -45 | 203 |
| 24 Jun | 141100.00 | 4500 | 81.5 (1.84%) | 26.34 | 3,668 | -223 | 248 |
| 23 Jun | 146443.00 | 1170 | -11 (-0.93%) | 22 | 4,369 | 14 | 471 |
| 22 Jun | 148044.00 | 884 | -506.5 (-36.43%) | 23.43 | 3,468 | -10 | 461 |
| 19 Jun | 147239.00 | 1351.5 | -39 (-2.80%) | 22.49 | 4,362 | -68 | 471 |
| 18 Jun | 149378.00 | 1001 | -27.5 (-2.67%) | 24.48 | 4,955 | -60 | 539 |
| 17 Jun | 153899.00 | 463.5 | 8.5 (1.87%) | 26.91 | 2,011 | 224 | 599 |
| 16 Jun | 153130.00 | 470 | 12 (2.62%) | 24.53 | 1,449 | -54 | 375 |
| 15 Jun | 152950.00 | 525 | 7.5 (1.45%) | 24.19 | 1,995 | 112 | 429 |
| 12 Jun | 150675.00 | 1015 | -105.5 (-9.42%) | 23.13 | 1,888 | 51 | 317 |
| 11 Jun | 149340.00 | 1665 | -159.5 (-8.74%) | 25.26 | 1,475 | 0 | 266 |
| 10 Jun | 147946.00 | 2480 | 122.5 (5.20%) | 27.42 | 2,378 | 44 | 266 |
| 9 Jun | 152420.00 | 1010 | -1.5 (-0.15%) | 24.85 | 2,460 | -6 | 222 |
| 8 Jun | 154830.00 | 605 | -52 (-7.91%) | 24.06 | 2,253 | 26 | 228 |
| 5 Jun | 152551.00 | 500 | -17 (-3.29%) | 22.42 | 5,701 | -25 | 202 |
| 4 Jun | 155722.00 | 213.5 | -15.5 (-6.77%) | 22.29 | 1,194 | 6 | 227 |
| 3 Jun | 154800.00 | 296 | 3.5 (1.20%) | 22.25 | 2,793 | 22 | 221 |
| 2 Jun | 154750.00 | 283 | -5.5 (-1.91%) | 22.62 | 2,080 | 63 | 199 |
| 1 Jun | 154300.00 | 375.5 | -10.5 (-2.72%) | 23.52 | 3,119 | 61 | 136 |
| 29 May | 156000.00 | 321 | -22.5 (-6.55%) | 23.68 | 1,196 | 4 | 75 |
| 28 May | 156900.00 | 319.5 | 7.5 (2.40%) | 23.21 | 523 | 65 | 71 |
| 27 May | 155650.00 | 350 | -48.5 (-12.17%) | 22.01 | 13 | 6 | 6 |
| 26 May | 157424.00 | 540.5 | -36.5 (-6.33%) | - | 3 | 2 | 2 |
| 25 May | 159025.00 | 540.5 | -36.5 (-6.33%) | - | 3 | 2 | 2 |
| 22 May | 158588.00 | - | - | - | 0 | 0 | 2 |
| 21 May | 159688.00 | 540.5 | -36.5 (-6.33%) | 25.56 | 3 | 2 | 2 |
| 19 May | 159136.00 | 1045.5 | 0 (0.00%) | 28.92 | 1 | 1 | 1 |
| 18 May | 159285.00 | - | - | - | 0 | 0 | 0 |
| 15 May | 158450.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 162003.00 | - | - | - | 0 | 0 | 0 |
| 13 May | 162250.00 | - | - | - | 0 | 0 | 0 |
| 12 May | 153417.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 153750.00 | - | - | - | 0 | 0 | 0 |
| 8 May | 152589.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 152465.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 152219.00 | - | - | - | 0 | 0 | 0 |
| 5 May | 149838.00 | - | - | - | 0 | 0 | 0 |
| 4 May | 149350.00 | - | - | - | 0 | 0 | 0 |
| 1 May | 151363.00 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 151225.00 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 149144.00 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 149918.00 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 151747.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 152799.00 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 152142.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 152790.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 151698.00 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 153902.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 154605.00 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 153239.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 153998.00 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 154868.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 151983.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 152690.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 153500.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 151619.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 150448.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 150100.00 | - | - | - | 0 | 0 | 0 |
For Gold - strike price 145000 expiring on 30JUN2026
Delta for 145000 PE is -0.74
Historical price for 145000 PE is as follows
On 25 Jun GOLD was trading at 141453.00. The strike last trading price was 4316, which was -102.5 lower than the previous day. The implied volatity was 29.68, the open interest changed by -45 which decreased total open position to 203
On 24 Jun GOLD was trading at 141100.00. The strike last trading price was 4500, which was 81.5 higher than the previous day. The implied volatity was 26.34, the open interest changed by -223 which decreased total open position to 248
On 23 Jun GOLD was trading at 146443.00. The strike last trading price was 1170, which was -11 lower than the previous day. The implied volatity was 22, the open interest changed by 14 which increased total open position to 471
On 22 Jun GOLD was trading at 148044.00. The strike last trading price was 884, which was -506.5 lower than the previous day. The implied volatity was 23.43, the open interest changed by -10 which decreased total open position to 461
On 19 Jun GOLD was trading at 147239.00. The strike last trading price was 1351.5, which was -39 lower than the previous day. The implied volatity was 22.49, the open interest changed by -68 which decreased total open position to 471
On 18 Jun GOLD was trading at 149378.00. The strike last trading price was 1001, which was -27.5 lower than the previous day. The implied volatity was 24.48, the open interest changed by -60 which decreased total open position to 539
On 17 Jun GOLD was trading at 153899.00. The strike last trading price was 463.5, which was 8.5 higher than the previous day. The implied volatity was 26.91, the open interest changed by 224 which increased total open position to 599
On 16 Jun GOLD was trading at 153130.00. The strike last trading price was 470, which was 12 higher than the previous day. The implied volatity was 24.53, the open interest changed by -54 which decreased total open position to 375
On 15 Jun GOLD was trading at 152950.00. The strike last trading price was 525, which was 7.5 higher than the previous day. The implied volatity was 24.19, the open interest changed by 112 which increased total open position to 429
On 12 Jun GOLD was trading at 150675.00. The strike last trading price was 1015, which was -105.5 lower than the previous day. The implied volatity was 23.13, the open interest changed by 51 which increased total open position to 317
On 11 Jun GOLD was trading at 149340.00. The strike last trading price was 1665, which was -159.5 lower than the previous day. The implied volatity was 25.26, the open interest changed by 0 which decreased total open position to 266
On 10 Jun GOLD was trading at 147946.00. The strike last trading price was 2480, which was 122.5 higher than the previous day. The implied volatity was 27.42, the open interest changed by 44 which increased total open position to 266
On 9 Jun GOLD was trading at 152420.00. The strike last trading price was 1010, which was -1.5 lower than the previous day. The implied volatity was 24.85, the open interest changed by -6 which decreased total open position to 222
On 8 Jun GOLD was trading at 154830.00. The strike last trading price was 605, which was -52 lower than the previous day. The implied volatity was 24.06, the open interest changed by 26 which increased total open position to 228
On 5 Jun GOLD was trading at 152551.00. The strike last trading price was 500, which was -17 lower than the previous day. The implied volatity was 22.42, the open interest changed by -25 which decreased total open position to 202
On 4 Jun GOLD was trading at 155722.00. The strike last trading price was 213.5, which was -15.5 lower than the previous day. The implied volatity was 22.29, the open interest changed by 6 which increased total open position to 227
On 3 Jun GOLD was trading at 154800.00. The strike last trading price was 296, which was 3.5 higher than the previous day. The implied volatity was 22.25, the open interest changed by 22 which increased total open position to 221
On 2 Jun GOLD was trading at 154750.00. The strike last trading price was 283, which was -5.5 lower than the previous day. The implied volatity was 22.62, the open interest changed by 63 which increased total open position to 199
On 1 Jun GOLD was trading at 154300.00. The strike last trading price was 375.5, which was -10.5 lower than the previous day. The implied volatity was 23.52, the open interest changed by 61 which increased total open position to 136
On 29 May GOLD was trading at 156000.00. The strike last trading price was 321, which was -22.5 lower than the previous day. The implied volatity was 23.68, the open interest changed by 4 which increased total open position to 75
On 28 May GOLD was trading at 156900.00. The strike last trading price was 319.5, which was 7.5 higher than the previous day. The implied volatity was 23.21, the open interest changed by 65 which increased total open position to 71
On 27 May GOLD was trading at 155650.00. The strike last trading price was 350, which was -48.5 lower than the previous day. The implied volatity was 22.01, the open interest changed by 6 which increased total open position to 6
On 26 May GOLD was trading at 157424.00. The strike last trading price was 540.5, which was -36.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 25 May GOLD was trading at 159025.00. The strike last trading price was 540.5, which was -36.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 22 May GOLD was trading at 158588.00. 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 21 May GOLD was trading at 159688.00. The strike last trading price was 540.5, which was -36.5 lower than the previous day. The implied volatity was 25.56, the open interest changed by 2 which increased total open position to 2
On 19 May GOLD was trading at 159136.00. The strike last trading price was 1045.5, which was 0 lower than the previous day. The implied volatity was 28.92, the open interest changed by 1 which increased total open position to 1
On 18 May GOLD was trading at 159285.00. 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 May GOLD was trading at 158450.00. 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 14 May GOLD was trading at 162003.00. 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 May GOLD was trading at 162250.00. 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 12 May GOLD was trading at 153417.00. 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 May GOLD was trading at 153750.00. 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 May GOLD was trading at 152589.00. 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 May GOLD was trading at 152465.00. 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 May GOLD was trading at 152219.00. 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 May GOLD was trading at 149838.00. 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 4 May GOLD was trading at 149350.00. 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 1 May GOLD was trading at 151363.00. 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 Apr GOLD was trading at 151225.00. 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 Apr GOLD was trading at 149144.00. 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 28 Apr GOLD was trading at 149918.00. 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 27 Apr GOLD was trading at 151747.00. 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 24 Apr GOLD was trading at 152799.00. 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 Apr GOLD was trading at 152142.00. 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 Apr GOLD was trading at 152790.00. 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 Apr GOLD was trading at 151698.00. 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 Apr GOLD was trading at 153902.00. 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 17 Apr GOLD was trading at 154605.00. 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 Apr GOLD was trading at 153239.00. 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 Apr GOLD was trading at 153998.00. 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 14 Apr GOLD was trading at 154868.00. 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 Apr GOLD was trading at 151983.00. 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 Apr GOLD was trading at 152690.00. 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 Apr GOLD was trading at 153500.00. 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 Apr GOLD was trading at 151619.00. 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 Apr GOLD was trading at 150448.00. 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 Apr GOLD was trading at 150100.00. 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
