Historical option data for GOLD
19 Jun 2026 11:58 PM IST
| GOLD 30-Jun-2026 (10d) 150000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 91.25
Theta: -84.18
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 147239.00 | 1050 | -26 (-2.42%) | 20.72 | 4,022 | 222 | 701 | |||||||||
| 18 Jun | 149378.00 | 2133 | 60.5 (2.92%) | 22.24 | 1,754 | 227 | 479 | |||||||||
| 17 Jun | 153899.00 | 5036 | 41 (0.82%) | 22.89 | 483 | -12 | 252 | |||||||||
| 16 Jun | 153130.00 | 4424.5 | 104.5 (2.42%) | 21.45 | 406 | -4 | 264 | |||||||||
| 15 Jun | 152950.00 | 4342 | -2 (-0.05%) | 21.11 | 629 | -119 | 268 | |||||||||
| 12 Jun | 150675.00 | 3310 | -35 (-1.05%) | 22.09 | 1,487 | 23 | 387 | |||||||||
| 11 Jun | 149340.00 | 3000 | 210 (7.53%) | 24.22 | 1,688 | 74 | 364 | |||||||||
| 10 Jun | 147946.00 | 2609.5 | -13 (-0.50%) | 25.32 | 1,942 | 216 | 290 | |||||||||
| 9 Jun | 152420.00 | 4649 | -1 (-0.02%) | 22.68 | 196 | 14 | 74 | |||||||||
| 8 Jun | 154830.00 | 6000 | -91.5 (-1.50%) | 19.89 | 177 | 29 | 60 | |||||||||
| 5 Jun | 152551.00 | 6700 | -88.5 (-1.30%) | 19.57 | 70 | 11 | 31 | |||||||||
| 4 Jun | 155722.00 | 10121.5 | 45 (0.45%) | 21.13 | 3 | 0 | 20 | |||||||||
| 3 Jun | 154800.00 | 9240 | -145 (-1.55%) | 20.93 | 3 | 1 | 20 | |||||||||
| 2 Jun | 154750.00 | 10092.5 | -108.5 (-1.06%) | - | 9 | 4 | 19 | |||||||||
| 1 Jun | 154300.00 | 10092.5 | -108.5 (-1.06%) | 22.93 | 9 | 4 | 19 | |||||||||
| 29 May | 156000.00 | 11604 | 109.5 (0.95%) | 20.36 | 21 | 1 | 15 | |||||||||
| 28 May | 156900.00 | 11328.5 | 417.5 (3.83%) | 17.67 | 22 | 14 | 14 | |||||||||
| 27 May | 155650.00 | 11070 | 0 (0.00%) | 24.98 | 1 | 3 | 7 | |||||||||
| 26 May | 157424.00 | 11850 | -133.5 (-1.11%) | 24.24 | 3 | 3 | 7 | |||||||||
| 25 May | 159025.00 | 12950 | 258 (2.03%) | 21.61 | 3 | 4 | 4 | |||||||||
| 22 May | 158588.00 | 8190 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 21 May | 159688.00 | 8190 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 20 May | 160042.00 | 8190 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 19 May | 159136.00 | 8190 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 18 May | 159285.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 15 May | 158450.00 | 8190 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 14 May | 162003.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 13 May | 162250.00 | 8190 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 12 May | 153417.00 | 8190 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 11 May | 153750.00 | 8190 | 0 (0.00%) | 15.25 | 1 | 1 | 1 | |||||||||
| 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 (0.00%) | - | 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 150000 expiring on 30JUN2026
Delta for 150000 CE is 0.31
Historical price for 150000 CE is as follows
On 19 Jun GOLD was trading at 147239.00. The strike last trading price was 1050, which was -26 lower than the previous day. The implied volatity was 20.72, the open interest changed by 222 which increased total open position to 701
On 18 Jun GOLD was trading at 149378.00. The strike last trading price was 2133, which was 60.5 higher than the previous day. The implied volatity was 22.24, the open interest changed by 227 which increased total open position to 479
On 17 Jun GOLD was trading at 153899.00. The strike last trading price was 5036, which was 41 higher than the previous day. The implied volatity was 22.89, the open interest changed by -12 which decreased total open position to 252
On 16 Jun GOLD was trading at 153130.00. The strike last trading price was 4424.5, which was 104.5 higher than the previous day. The implied volatity was 21.45, the open interest changed by -4 which decreased total open position to 264
On 15 Jun GOLD was trading at 152950.00. The strike last trading price was 4342, which was -2 lower than the previous day. The implied volatity was 21.11, the open interest changed by -119 which decreased total open position to 268
On 12 Jun GOLD was trading at 150675.00. The strike last trading price was 3310, which was -35 lower than the previous day. The implied volatity was 22.09, the open interest changed by 23 which increased total open position to 387
On 11 Jun GOLD was trading at 149340.00. The strike last trading price was 3000, which was 210 higher than the previous day. The implied volatity was 24.22, the open interest changed by 74 which increased total open position to 364
On 10 Jun GOLD was trading at 147946.00. The strike last trading price was 2609.5, which was -13 lower than the previous day. The implied volatity was 25.32, the open interest changed by 216 which increased total open position to 290
On 9 Jun GOLD was trading at 152420.00. The strike last trading price was 4649, which was -1 lower than the previous day. The implied volatity was 22.68, the open interest changed by 14 which increased total open position to 74
On 8 Jun GOLD was trading at 154830.00. The strike last trading price was 6000, which was -91.5 lower than the previous day. The implied volatity was 19.89, the open interest changed by 29 which increased total open position to 60
On 5 Jun GOLD was trading at 152551.00. The strike last trading price was 6700, which was -88.5 lower than the previous day. The implied volatity was 19.57, the open interest changed by 11 which increased total open position to 31
On 4 Jun GOLD was trading at 155722.00. The strike last trading price was 10121.5, which was 45 higher than the previous day. The implied volatity was 21.13, the open interest changed by 0 which decreased total open position to 20
On 3 Jun GOLD was trading at 154800.00. The strike last trading price was 9240, which was -145 lower than the previous day. The implied volatity was 20.93, the open interest changed by 1 which increased total open position to 20
On 2 Jun GOLD was trading at 154750.00. The strike last trading price was 10092.5, which was -108.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 19
On 1 Jun GOLD was trading at 154300.00. The strike last trading price was 10092.5, which was -108.5 lower than the previous day. The implied volatity was 22.93, the open interest changed by 4 which increased total open position to 19
On 29 May GOLD was trading at 156000.00. The strike last trading price was 11604, which was 109.5 higher than the previous day. The implied volatity was 20.36, the open interest changed by 1 which increased total open position to 15
On 28 May GOLD was trading at 156900.00. The strike last trading price was 11328.5, which was 417.5 higher than the previous day. The implied volatity was 17.67, the open interest changed by 14 which increased total open position to 14
On 27 May GOLD was trading at 155650.00. The strike last trading price was 11070, which was 0 lower than the previous day. The implied volatity was 24.98, the open interest changed by 3 which increased total open position to 7
On 26 May GOLD was trading at 157424.00. The strike last trading price was 11850, which was -133.5 lower than the previous day. The implied volatity was 24.24, the open interest changed by 3 which increased total open position to 7
On 25 May GOLD was trading at 159025.00. The strike last trading price was 12950, which was 258 higher than the previous day. The implied volatity was 21.61, the open interest changed by 4 which increased total open position to 4
On 22 May GOLD was trading at 158588.00. The strike last trading price was 8190, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 21 May GOLD was trading at 159688.00. The strike last trading price was 8190, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 20 May GOLD was trading at 160042.00. The strike last trading price was 8190, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 May GOLD was trading at 159136.00. The strike last trading price was 8190, which was 0 lower than the previous day. The implied volatity was -, 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 1
On 15 May GOLD was trading at 158450.00. The strike last trading price was 8190, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
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 1
On 13 May GOLD was trading at 162250.00. The strike last trading price was 8190, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 12 May GOLD was trading at 153417.00. The strike last trading price was 8190, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 May GOLD was trading at 153750.00. The strike last trading price was 8190, which was 0 lower than the previous day. The implied volatity was 15.25, the open interest changed by 1 which increased total open position to 1
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 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 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 (10d) 150000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 92.07
Theta: -88.03
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 147239.00 | 3880 | 63 (1.65%) | 21.47 | 972 | -112 | 397 |
| 18 Jun | 149378.00 | 2655 | -29 (-1.08%) | 21.32 | 3,109 | -152 | 509 |
| 17 Jun | 153899.00 | 1150 | 87 (8.18%) | 23.02 | 2,599 | 99 | 670 |
| 16 Jun | 153130.00 | 1220 | -21 (-1.69%) | 20.75 | 1,978 | 69 | 595 |
| 15 Jun | 152950.00 | 1370 | -23 (-1.65%) | 20.91 | 2,038 | 68 | 526 |
| 12 Jun | 150675.00 | 2650 | -122.5 (-4.42%) | 22.2 | 1,166 | 45 | 458 |
| 11 Jun | 149340.00 | 3594.5 | -121.5 (-3.27%) | 23.74 | 705 | -2 | 413 |
| 10 Jun | 147946.00 | 4675 | 129 (2.84%) | 25.4 | 1,526 | 0 | 415 |
| 9 Jun | 152420.00 | 2219 | 37.5 (1.72%) | 22.61 | 1,631 | -18 | 415 |
| 8 Jun | 154830.00 | 1357.5 | -74.5 (-5.20%) | 21.4 | 1,848 | 59 | 433 |
| 5 Jun | 152551.00 | 1235 | -11.5 (-0.92%) | 20.65 | 4,070 | -41 | 374 |
| 4 Jun | 155722.00 | 559.5 | -1.5 (-0.27%) | 20.46 | 2,331 | 5 | 414 |
| 3 Jun | 154800.00 | 725 | -17 (-2.29%) | 20.26 | 2,484 | 48 | 409 |
| 2 Jun | 154750.00 | 673 | -2.5 (-0.37%) | 20.64 | 2,186 | 13 | 361 |
| 1 Jun | 154300.00 | 806 | -30 (-3.59%) | 21.26 | 2,540 | 110 | 348 |
| 29 May | 156000.00 | 639 | -21 (-3.18%) | 21.24 | 2,559 | 11 | 238 |
| 28 May | 156900.00 | 560 | -11.5 (-2.01%) | 20 | 2,326 | 62 | 227 |
| 27 May | 155650.00 | 661 | -16 (-2.36%) | 19.13 | 857 | 93 | 165 |
| 26 May | 157424.00 | 699 | -6.5 (-0.92%) | 20.48 | 257 | 13 | 72 |
| 25 May | 159025.00 | 735 | -7 (-0.94%) | 22.44 | 340 | 37 | 59 |
| 22 May | 158588.00 | 792 | -16 (-1.98%) | 20.85 | 57 | 5 | 22 |
| 21 May | 159688.00 | 900 | -14 (-1.53%) | 22.96 | 13 | 5 | 17 |
| 20 May | 160042.00 | 1150 | -46 (-3.85%) | 24.92 | 8 | 7 | 12 |
| 19 May | 159136.00 | 1130 | -5.5 (-0.48%) | 22.98 | 4 | 5 | 5 |
| 18 May | 159285.00 | - | - | - | 0 | 0 | 5 |
| 15 May | 158450.00 | 901 | 0 (0.00%) | - | 1 | 1 | 5 |
| 14 May | 162003.00 | - | - | - | 0 | 0 | 5 |
| 13 May | 162250.00 | 800 | 49.5 (6.60%) | 24.16 | 7 | 1 | 5 |
| 12 May | 153417.00 | 1801 | -9 (-0.50%) | 20.02 | 2 | 1 | 4 |
| 11 May | 153750.00 | 2037 | -351.5 (-14.72%) | 21.13 | 6 | 3 | 3 |
| 8 May | 152589.00 | 1131.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 7 May | 152465.00 | - | - | - | 0 | 0 | 1 |
| 6 May | 152219.00 | - | - | - | 0 | 0 | 1 |
| 5 May | 149838.00 | 4300 | 0 (0.00%) | 24.47 | 1 | 1 | 1 |
| 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 150000 expiring on 30JUN2026
Delta for 150000 PE is -0.68
Historical price for 150000 PE is as follows
On 19 Jun GOLD was trading at 147239.00. The strike last trading price was 3880, which was 63 higher than the previous day. The implied volatity was 21.47, the open interest changed by -112 which decreased total open position to 397
On 18 Jun GOLD was trading at 149378.00. The strike last trading price was 2655, which was -29 lower than the previous day. The implied volatity was 21.32, the open interest changed by -152 which decreased total open position to 509
On 17 Jun GOLD was trading at 153899.00. The strike last trading price was 1150, which was 87 higher than the previous day. The implied volatity was 23.02, the open interest changed by 99 which increased total open position to 670
On 16 Jun GOLD was trading at 153130.00. The strike last trading price was 1220, which was -21 lower than the previous day. The implied volatity was 20.75, the open interest changed by 69 which increased total open position to 595
On 15 Jun GOLD was trading at 152950.00. The strike last trading price was 1370, which was -23 lower than the previous day. The implied volatity was 20.91, the open interest changed by 68 which increased total open position to 526
On 12 Jun GOLD was trading at 150675.00. The strike last trading price was 2650, which was -122.5 lower than the previous day. The implied volatity was 22.2, the open interest changed by 45 which increased total open position to 458
On 11 Jun GOLD was trading at 149340.00. The strike last trading price was 3594.5, which was -121.5 lower than the previous day. The implied volatity was 23.74, the open interest changed by -2 which decreased total open position to 413
On 10 Jun GOLD was trading at 147946.00. The strike last trading price was 4675, which was 129 higher than the previous day. The implied volatity was 25.4, the open interest changed by 0 which decreased total open position to 415
On 9 Jun GOLD was trading at 152420.00. The strike last trading price was 2219, which was 37.5 higher than the previous day. The implied volatity was 22.61, the open interest changed by -18 which decreased total open position to 415
On 8 Jun GOLD was trading at 154830.00. The strike last trading price was 1357.5, which was -74.5 lower than the previous day. The implied volatity was 21.4, the open interest changed by 59 which increased total open position to 433
On 5 Jun GOLD was trading at 152551.00. The strike last trading price was 1235, which was -11.5 lower than the previous day. The implied volatity was 20.65, the open interest changed by -41 which decreased total open position to 374
On 4 Jun GOLD was trading at 155722.00. The strike last trading price was 559.5, which was -1.5 lower than the previous day. The implied volatity was 20.46, the open interest changed by 5 which increased total open position to 414
On 3 Jun GOLD was trading at 154800.00. The strike last trading price was 725, which was -17 lower than the previous day. The implied volatity was 20.26, the open interest changed by 48 which increased total open position to 409
On 2 Jun GOLD was trading at 154750.00. The strike last trading price was 673, which was -2.5 lower than the previous day. The implied volatity was 20.64, the open interest changed by 13 which increased total open position to 361
On 1 Jun GOLD was trading at 154300.00. The strike last trading price was 806, which was -30 lower than the previous day. The implied volatity was 21.26, the open interest changed by 110 which increased total open position to 348
On 29 May GOLD was trading at 156000.00. The strike last trading price was 639, which was -21 lower than the previous day. The implied volatity was 21.24, the open interest changed by 11 which increased total open position to 238
On 28 May GOLD was trading at 156900.00. The strike last trading price was 560, which was -11.5 lower than the previous day. The implied volatity was 20, the open interest changed by 62 which increased total open position to 227
On 27 May GOLD was trading at 155650.00. The strike last trading price was 661, which was -16 lower than the previous day. The implied volatity was 19.13, the open interest changed by 93 which increased total open position to 165
On 26 May GOLD was trading at 157424.00. The strike last trading price was 699, which was -6.5 lower than the previous day. The implied volatity was 20.48, the open interest changed by 13 which increased total open position to 72
On 25 May GOLD was trading at 159025.00. The strike last trading price was 735, which was -7 lower than the previous day. The implied volatity was 22.44, the open interest changed by 37 which increased total open position to 59
On 22 May GOLD was trading at 158588.00. The strike last trading price was 792, which was -16 lower than the previous day. The implied volatity was 20.85, the open interest changed by 5 which increased total open position to 22
On 21 May GOLD was trading at 159688.00. The strike last trading price was 900, which was -14 lower than the previous day. The implied volatity was 22.96, the open interest changed by 5 which increased total open position to 17
On 20 May GOLD was trading at 160042.00. The strike last trading price was 1150, which was -46 lower than the previous day. The implied volatity was 24.92, the open interest changed by 7 which increased total open position to 12
On 19 May GOLD was trading at 159136.00. The strike last trading price was 1130, which was -5.5 lower than the previous day. The implied volatity was 22.98, the open interest changed by 5 which increased total open position to 5
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 5
On 15 May GOLD was trading at 158450.00. The strike last trading price was 901, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
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 5
On 13 May GOLD was trading at 162250.00. The strike last trading price was 800, which was 49.5 higher than the previous day. The implied volatity was 24.16, the open interest changed by 1 which increased total open position to 5
On 12 May GOLD was trading at 153417.00. The strike last trading price was 1801, which was -9 lower than the previous day. The implied volatity was 20.02, the open interest changed by 1 which increased total open position to 4
On 11 May GOLD was trading at 153750.00. The strike last trading price was 2037, which was -351.5 lower than the previous day. The implied volatity was 21.13, the open interest changed by 3 which increased total open position to 3
On 8 May GOLD was trading at 152589.00. The strike last trading price was 1131.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
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 1
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 1
On 5 May GOLD was trading at 149838.00. The strike last trading price was 4300, which was 0 lower than the previous day. The implied volatity was 24.47, the open interest changed by 1 which increased total open position to 1
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
