GOLD
Gold
Historical option data for GOLD
13 May 2026 11:58 PM IST
| GOLD 27-May-2026 (13d) 155000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 74.01
Theta: -58.85
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 162250.00 | 7815 | -137.5 (-1.73%) | 22.63 | 1,523 | -408 | 366 | |||||||||
| 12 May | 153417.00 | 2135 | 21.5 (1.02%) | 22.74 | 2,716 | 139 | 774 | |||||||||
| 11 May | 153750.00 | 2228 | -7 (-0.31%) | 21.63 | 3,144 | -9 | 635 | |||||||||
| 8 May | 152589.00 | 1800 | 16 (0.90%) | 20.2 | 2,332 | -11 | 644 | |||||||||
| 7 May | 152465.00 | 1815 | 33.5 (1.88%) | 20.15 | 2,834 | -7 | 655 | |||||||||
| 6 May | 152219.00 | 1835 | 30 (1.66%) | 20.46 | 3,436 | 97 | 662 | |||||||||
| 5 May | 149838.00 | 1266.5 | 2.5 (0.20%) | 21.38 | 1,438 | 23 | 565 | |||||||||
| 4 May | 149350.00 | 1282 | -12 (-0.93%) | 22.09 | 2,398 | 123 | 542 | |||||||||
| 3 May | 151363.00 | 1750 | 11 (0.63%) | 19.85 | 1,362 | 126 | 419 | |||||||||
| 2 May | 151363.00 | 1750 | 11 (0.63%) | 19.85 | 1,362 | 126 | 419 | |||||||||
| 1 May | 151363.00 | 1750 | 11 (0.63%) | 19.84 | 1,362 | 126 | 419 | |||||||||
| 30 Apr | 151225.00 | 1640.5 | 24.5 (1.52%) | 19.05 | 688 | 67 | 293 | |||||||||
| 29 Apr | 149144.00 | 1205.5 | 16.5 (1.39%) | 19.86 | 406 | 38 | 226 | |||||||||
| 28 Apr | 149918.00 | 1443 | 24.5 (1.73%) | 19.74 | 548 | 103 | 188 | |||||||||
| 27 Apr | 151747.00 | 2178 | 4 (0.18%) | 20.28 | 166 | 44 | 85 | |||||||||
| 24 Apr | 152799.00 | 2565 | -68 (-2.58%) | 19.21 | 66 | -4 | 41 | |||||||||
| 23 Apr | 152142.00 | 2626 | -12.5 (-0.47%) | 20.73 | 59 | 25 | 45 | |||||||||
| 22 Apr | 152790.00 | 3219 | 6.5 (0.20%) | 22.19 | 20 | 6 | 20 | |||||||||
| 21 Apr | 151698.00 | 3190.5 | -52.5 (-1.62%) | 24.17 | 5 | 14 | 14 | |||||||||
| 20 Apr | 153902.00 | 4053 | -3 (-0.07%) | 23.28 | 7 | 1 | 11 | |||||||||
| 17 Apr | 154605.00 | 4860 | -106.5 (-2.14%) | 24.66 | 3 | 1 | 11 | |||||||||
| 16 Apr | 153239.00 | 4401 | 0 (0.00%) | 25.34 | 1 | 10 | 10 | |||||||||
| 15 Apr | 153998.00 | 5000 | -33.5 (-0.67%) | 26.18 | 3 | 5 | 11 | |||||||||
| 14 Apr | 154868.00 | 5226 | 266.5 (5.37%) | 24.88 | 9 | 5 | 11 | |||||||||
| 13 Apr | 151983.00 | 4420.5 | 22 (0.50%) | 27.24 | 7 | 6 | 6 | |||||||||
| 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 | |||||||||
| 2 Apr | 145601.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 151326.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 148150.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 145051.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 144500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 139837.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 144100.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 138743.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 139280.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 144825.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 145119.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 153100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 156100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 155890.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 158400.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160185.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 161967.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 163201.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 160387.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 161675.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 159920.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 161550.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 161113.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 166199.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold - strike price 155000 expiring on 27MAY2026
Delta for 155000 CE is 0.85
Historical price for 155000 CE is as follows
On 13 May GOLD was trading at 162250.00. The strike last trading price was 7815, which was -137.5 lower than the previous day. The implied volatity was 22.63, the open interest changed by -408 which decreased total open position to 366
On 12 May GOLD was trading at 153417.00. The strike last trading price was 2135, which was 21.5 higher than the previous day. The implied volatity was 22.74, the open interest changed by 139 which increased total open position to 774
On 11 May GOLD was trading at 153750.00. The strike last trading price was 2228, which was -7 lower than the previous day. The implied volatity was 21.63, the open interest changed by -9 which decreased total open position to 635
On 8 May GOLD was trading at 152589.00. The strike last trading price was 1800, which was 16 higher than the previous day. The implied volatity was 20.2, the open interest changed by -11 which decreased total open position to 644
On 7 May GOLD was trading at 152465.00. The strike last trading price was 1815, which was 33.5 higher than the previous day. The implied volatity was 20.15, the open interest changed by -7 which decreased total open position to 655
On 6 May GOLD was trading at 152219.00. The strike last trading price was 1835, which was 30 higher than the previous day. The implied volatity was 20.46, the open interest changed by 97 which increased total open position to 662
On 5 May GOLD was trading at 149838.00. The strike last trading price was 1266.5, which was 2.5 higher than the previous day. The implied volatity was 21.38, the open interest changed by 23 which increased total open position to 565
On 4 May GOLD was trading at 149350.00. The strike last trading price was 1282, which was -12 lower than the previous day. The implied volatity was 22.09, the open interest changed by 123 which increased total open position to 542
On 3 May GOLD was trading at 151363.00. The strike last trading price was 1750, which was 11 higher than the previous day. The implied volatity was 19.85, the open interest changed by 126 which increased total open position to 419
On 2 May GOLD was trading at 151363.00. The strike last trading price was 1750, which was 11 higher than the previous day. The implied volatity was 19.85, the open interest changed by 126 which increased total open position to 419
On 1 May GOLD was trading at 151363.00. The strike last trading price was 1750, which was 11 higher than the previous day. The implied volatity was 19.84, the open interest changed by 126 which increased total open position to 419
On 30 Apr GOLD was trading at 151225.00. The strike last trading price was 1640.5, which was 24.5 higher than the previous day. The implied volatity was 19.05, the open interest changed by 67 which increased total open position to 293
On 29 Apr GOLD was trading at 149144.00. The strike last trading price was 1205.5, which was 16.5 higher than the previous day. The implied volatity was 19.86, the open interest changed by 38 which increased total open position to 226
On 28 Apr GOLD was trading at 149918.00. The strike last trading price was 1443, which was 24.5 higher than the previous day. The implied volatity was 19.74, the open interest changed by 103 which increased total open position to 188
On 27 Apr GOLD was trading at 151747.00. The strike last trading price was 2178, which was 4 higher than the previous day. The implied volatity was 20.28, the open interest changed by 44 which increased total open position to 85
On 24 Apr GOLD was trading at 152799.00. The strike last trading price was 2565, which was -68 lower than the previous day. The implied volatity was 19.21, the open interest changed by -4 which decreased total open position to 41
On 23 Apr GOLD was trading at 152142.00. The strike last trading price was 2626, which was -12.5 lower than the previous day. The implied volatity was 20.73, the open interest changed by 25 which increased total open position to 45
On 22 Apr GOLD was trading at 152790.00. The strike last trading price was 3219, which was 6.5 higher than the previous day. The implied volatity was 22.19, the open interest changed by 6 which increased total open position to 20
On 21 Apr GOLD was trading at 151698.00. The strike last trading price was 3190.5, which was -52.5 lower than the previous day. The implied volatity was 24.17, the open interest changed by 14 which increased total open position to 14
On 20 Apr GOLD was trading at 153902.00. The strike last trading price was 4053, which was -3 lower than the previous day. The implied volatity was 23.28, the open interest changed by 1 which increased total open position to 11
On 17 Apr GOLD was trading at 154605.00. The strike last trading price was 4860, which was -106.5 lower than the previous day. The implied volatity was 24.66, the open interest changed by 1 which increased total open position to 11
On 16 Apr GOLD was trading at 153239.00. The strike last trading price was 4401, which was 0 lower than the previous day. The implied volatity was 25.34, the open interest changed by 10 which increased total open position to 10
On 15 Apr GOLD was trading at 153998.00. The strike last trading price was 5000, which was -33.5 lower than the previous day. The implied volatity was 26.18, the open interest changed by 5 which increased total open position to 11
On 14 Apr GOLD was trading at 154868.00. The strike last trading price was 5226, which was 266.5 higher than the previous day. The implied volatity was 24.88, the open interest changed by 5 which increased total open position to 11
On 13 Apr GOLD was trading at 151983.00. The strike last trading price was 4420.5, which was 22 higher than the previous day. The implied volatity was 27.24, the open interest changed by 6 which increased total open position to 6
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
On 2 Apr GOLD was trading at 145601.00. 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 Apr GOLD was trading at 151326.00. 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 Mar GOLD was trading at 148150.00. 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 Mar GOLD was trading at 145051.00. 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 Mar GOLD was trading at 144500.00. 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 Mar GOLD was trading at 139837.00. 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 25 Mar GOLD was trading at 144100.00. 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 Mar GOLD was trading at 138743.00. 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 Mar GOLD was trading at 139280.00. 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 Mar GOLD was trading at 144825.00. 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 Mar GOLD was trading at 145119.00. 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 18 Mar GOLD was trading at 153100.00. 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 Mar GOLD was trading at 156100.00. 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 Mar GOLD was trading at 155890.00. 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 Mar GOLD was trading at 158400.00. 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 Mar GOLD was trading at 160185.00. 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 Mar GOLD was trading at 161967.00. 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 Mar GOLD was trading at 163201.00. 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 Mar GOLD was trading at 160387.00. 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 Mar GOLD was trading at 161675.00. 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 Mar GOLD was trading at 159920.00. 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 Mar GOLD was trading at 161550.00. 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 3 Mar GOLD was trading at 161113.00. 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 Mar GOLD was trading at 166199.00. 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 27-May-2026 (13d) 155000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 82.04
Theta: -72.79
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 162250.00 | 770 | 16.5 (2.19%) | 25.25 | 2,870 | 245 | 428 |
| 12 May | 153417.00 | 3621 | 21 (0.58%) | 21.94 | 487 | -10 | 183 |
| 11 May | 153750.00 | 3549 | 19.5 (0.55%) | 22.19 | 462 | -21 | 193 |
| 8 May | 152589.00 | 4176 | -15.5 (-0.37%) | 19.94 | 420 | 7 | 214 |
| 7 May | 152465.00 | 4335 | -170.5 (-3.78%) | 20.03 | 543 | 24 | 207 |
| 6 May | 152219.00 | 4628.5 | 55 (1.20%) | 20.56 | 553 | 26 | 183 |
| 5 May | 149838.00 | 6332 | -45 (-0.71%) | 20.59 | 36 | -2 | 157 |
| 4 May | 149350.00 | 6832.5 | -203 (-2.89%) | 21.27 | 88 | 22 | 159 |
| 3 May | 151363.00 | 5390.5 | 76.5 (1.44%) | 19.87 | 70 | 6 | 137 |
| 2 May | 151363.00 | 5390.5 | 76.5 (1.44%) | 19.87 | 70 | 6 | 137 |
| 1 May | 151363.00 | 5390.5 | 76.5 (1.44%) | 19.86 | 70 | 6 | 137 |
| 30 Apr | 151225.00 | 5365 | -24.5 (-0.45%) | 18.71 | 90 | 42 | 131 |
| 29 Apr | 149144.00 | 7131.5 | 301 (4.41%) | 20.39 | 34 | 3 | 89 |
| 28 Apr | 149918.00 | 6285 | -359.5 (-5.41%) | 18.04 | 95 | 56 | 86 |
| 27 Apr | 151747.00 | 5598 | 192.5 (3.56%) | 21.29 | 16 | 10 | 30 |
| 24 Apr | 152799.00 | 4955 | -317.5 (-6.02%) | 20.26 | 26 | 8 | 20 |
| 23 Apr | 152142.00 | 5530 | 286.5 (5.46%) | 20.99 | 9 | 7 | 12 |
| 22 Apr | 152790.00 | 5278.5 | -25.5 (-0.48%) | 21.39 | 2 | 1 | 5 |
| 21 Apr | 151698.00 | 5601 | 0 (0.00%) | 19.3 | 1 | 4 | 4 |
| 20 Apr | 153902.00 | 6801 | 0.5 (0.01%) | - | 2 | 3 | 3 |
| 17 Apr | 154605.00 | 6801 | 0.5 (0.01%) | 32.21 | 2 | 3 | 3 |
| 16 Apr | 153239.00 | 7830 | 0 (0.00%) | - | 1 | 1 | 1 |
| 15 Apr | 153998.00 | 7830 | 0 (0.00%) | - | 1 | 1 | 1 |
| 14 Apr | 154868.00 | 7830 | 0 (0.00%) | - | 1 | 1 | 1 |
| 13 Apr | 151983.00 | 7830 | 0 (0.00%) | 29.12 | 1 | 1 | 1 |
| 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 |
| 2 Apr | 145601.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 151326.00 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 148150.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 145051.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 144500.00 | - | - | - | 0 | 0 | 0 |
| 26 Mar | 139837.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 144100.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 138743.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 139280.00 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 144825.00 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 145119.00 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 153100.00 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 156100.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 155890.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 158400.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 160185.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 161967.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 163201.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 160387.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 161675.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 159920.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 161550.00 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 161113.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 166199.00 | - | - | - | 0 | 0 | 0 |
For Gold - strike price 155000 expiring on 27MAY2026
Delta for 155000 PE is -0.17
Historical price for 155000 PE is as follows
On 13 May GOLD was trading at 162250.00. The strike last trading price was 770, which was 16.5 higher than the previous day. The implied volatity was 25.25, the open interest changed by 245 which increased total open position to 428
On 12 May GOLD was trading at 153417.00. The strike last trading price was 3621, which was 21 higher than the previous day. The implied volatity was 21.94, the open interest changed by -10 which decreased total open position to 183
On 11 May GOLD was trading at 153750.00. The strike last trading price was 3549, which was 19.5 higher than the previous day. The implied volatity was 22.19, the open interest changed by -21 which decreased total open position to 193
On 8 May GOLD was trading at 152589.00. The strike last trading price was 4176, which was -15.5 lower than the previous day. The implied volatity was 19.94, the open interest changed by 7 which increased total open position to 214
On 7 May GOLD was trading at 152465.00. The strike last trading price was 4335, which was -170.5 lower than the previous day. The implied volatity was 20.03, the open interest changed by 24 which increased total open position to 207
On 6 May GOLD was trading at 152219.00. The strike last trading price was 4628.5, which was 55 higher than the previous day. The implied volatity was 20.56, the open interest changed by 26 which increased total open position to 183
On 5 May GOLD was trading at 149838.00. The strike last trading price was 6332, which was -45 lower than the previous day. The implied volatity was 20.59, the open interest changed by -2 which decreased total open position to 157
On 4 May GOLD was trading at 149350.00. The strike last trading price was 6832.5, which was -203 lower than the previous day. The implied volatity was 21.27, the open interest changed by 22 which increased total open position to 159
On 3 May GOLD was trading at 151363.00. The strike last trading price was 5390.5, which was 76.5 higher than the previous day. The implied volatity was 19.87, the open interest changed by 6 which increased total open position to 137
On 2 May GOLD was trading at 151363.00. The strike last trading price was 5390.5, which was 76.5 higher than the previous day. The implied volatity was 19.87, the open interest changed by 6 which increased total open position to 137
On 1 May GOLD was trading at 151363.00. The strike last trading price was 5390.5, which was 76.5 higher than the previous day. The implied volatity was 19.86, the open interest changed by 6 which increased total open position to 137
On 30 Apr GOLD was trading at 151225.00. The strike last trading price was 5365, which was -24.5 lower than the previous day. The implied volatity was 18.71, the open interest changed by 42 which increased total open position to 131
On 29 Apr GOLD was trading at 149144.00. The strike last trading price was 7131.5, which was 301 higher than the previous day. The implied volatity was 20.39, the open interest changed by 3 which increased total open position to 89
On 28 Apr GOLD was trading at 149918.00. The strike last trading price was 6285, which was -359.5 lower than the previous day. The implied volatity was 18.04, the open interest changed by 56 which increased total open position to 86
On 27 Apr GOLD was trading at 151747.00. The strike last trading price was 5598, which was 192.5 higher than the previous day. The implied volatity was 21.29, the open interest changed by 10 which increased total open position to 30
On 24 Apr GOLD was trading at 152799.00. The strike last trading price was 4955, which was -317.5 lower than the previous day. The implied volatity was 20.26, the open interest changed by 8 which increased total open position to 20
On 23 Apr GOLD was trading at 152142.00. The strike last trading price was 5530, which was 286.5 higher than the previous day. The implied volatity was 20.99, the open interest changed by 7 which increased total open position to 12
On 22 Apr GOLD was trading at 152790.00. The strike last trading price was 5278.5, which was -25.5 lower than the previous day. The implied volatity was 21.39, the open interest changed by 1 which increased total open position to 5
On 21 Apr GOLD was trading at 151698.00. The strike last trading price was 5601, which was 0 lower than the previous day. The implied volatity was 19.3, the open interest changed by 4 which increased total open position to 4
On 20 Apr GOLD was trading at 153902.00. The strike last trading price was 6801, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 17 Apr GOLD was trading at 154605.00. The strike last trading price was 6801, which was 0.5 higher than the previous day. The implied volatity was 32.21, the open interest changed by 3 which increased total open position to 3
On 16 Apr GOLD was trading at 153239.00. The strike last trading price was 7830, 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 15 Apr GOLD was trading at 153998.00. The strike last trading price was 7830, 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 Apr GOLD was trading at 154868.00. The strike last trading price was 7830, 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 13 Apr GOLD was trading at 151983.00. The strike last trading price was 7830, which was 0 lower than the previous day. The implied volatity was 29.12, the open interest changed by 1 which increased total open position to 1
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
On 2 Apr GOLD was trading at 145601.00. 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 Apr GOLD was trading at 151326.00. 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 Mar GOLD was trading at 148150.00. 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 Mar GOLD was trading at 145051.00. 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 Mar GOLD was trading at 144500.00. 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 Mar GOLD was trading at 139837.00. 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 25 Mar GOLD was trading at 144100.00. 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 Mar GOLD was trading at 138743.00. 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 Mar GOLD was trading at 139280.00. 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 Mar GOLD was trading at 144825.00. 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 Mar GOLD was trading at 145119.00. 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 18 Mar GOLD was trading at 153100.00. 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 Mar GOLD was trading at 156100.00. 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 Mar GOLD was trading at 155890.00. 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 Mar GOLD was trading at 158400.00. 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 Mar GOLD was trading at 160185.00. 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 Mar GOLD was trading at 161967.00. 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 Mar GOLD was trading at 163201.00. 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 Mar GOLD was trading at 160387.00. 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 Mar GOLD was trading at 161675.00. 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 Mar GOLD was trading at 159920.00. 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 Mar GOLD was trading at 161550.00. 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 3 Mar GOLD was trading at 161113.00. 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 Mar GOLD was trading at 166199.00. 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
