Historical option data for GOLD
17 Jun 2026 10:48 AM IST
| GOLD 30-Jun-2026 (13d) 155000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 108.99
Theta: -80.69
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 152430.00 | 1359 | -219.5 (-13.91%) | 20.4 | 311 | 31 | 674 | |||||||||
| 16 Jun | 153130.00 | 1581 | 2.5 (0.16%) | 19.79 | 2,011 | 34 | 643 | |||||||||
| 15 Jun | 152950.00 | 1700 | -11.5 (-0.67%) | 20.7 | 1,767 | -59 | 609 | |||||||||
| 12 Jun | 150675.00 | 1420.5 | -42 (-2.87%) | 22.88 | 2,863 | 60 | 668 | |||||||||
| 11 Jun | 149340.00 | 1160.5 | 54.5 (4.93%) | 23.2 | 2,709 | 31 | 608 | |||||||||
| 10 Jun | 147946.00 | 1096.5 | -7 (-0.63%) | 25.09 | 2,767 | 159 | 577 | |||||||||
| 9 Jun | 152420.00 | 2055 | 15 (0.74%) | 21.5 | 1,659 | 106 | 418 | |||||||||
| 8 Jun | 154830.00 | 2828.5 | -127 (-4.30%) | 19.1 | 1,305 | 103 | 312 | |||||||||
| 5 Jun | 152551.00 | 3500 | 10 (0.29%) | 19.59 | 1,009 | 110 | 209 | |||||||||
| 4 Jun | 155722.00 | 5821.5 | -111.5 (-1.88%) | 18.18 | 211 | -3 | 99 | |||||||||
| 3 Jun | 154800.00 | 5305.5 | -40 (-0.75%) | 19.33 | 144 | -1 | 102 | |||||||||
| 2 Jun | 154750.00 | 6039.5 | -5.5 (-0.09%) | 19.9 | 254 | -18 | 103 | |||||||||
| 1 Jun | 154300.00 | 6135.5 | 50.5 (0.83%) | 21.06 | 288 | 17 | 121 | |||||||||
| 29 May | 156000.00 | 7319 | -3.5 (-0.05%) | 18.65 | 314 | 14 | 104 | |||||||||
| 28 May | 156900.00 | 7035 | 4 (0.06%) | 16.84 | 240 | 44 | 90 | |||||||||
| 27 May | 155650.00 | 5904 | -17.5 (-0.30%) | 15.55 | 65 | 18 | 46 | |||||||||
| 26 May | 157424.00 | 7272 | -383.5 (-5.01%) | 19.14 | 10 | -1 | 28 | |||||||||
| 25 May | 159025.00 | 8726 | 122.5 (1.42%) | 20.46 | 30 | 17 | 30 | |||||||||
| 22 May | 158588.00 | 8080 | -130 (-1.58%) | 20.52 | 3 | -1 | 12 | |||||||||
| 21 May | 159688.00 | 8600 | 0 (0.00%) | 17.62 | 1 | 13 | 13 | |||||||||
| 20 May | 160042.00 | 8429.5 | 0 (0.00%) | 15 | 1 | 1 | 0 | |||||||||
| 19 May | 159136.00 | 12500 | -75 (-0.60%) | - | 4 | 1 | 12 | |||||||||
| 18 May | 159285.00 | - | - | - | 0 | 0 | 12 | |||||||||
| 15 May | 158450.00 | 12500 | -75 (-0.60%) | - | 4 | 1 | 12 | |||||||||
| 14 May | 162003.00 | 12500 | -75 (-0.60%) | 19.9 | 4 | 1 | 12 | |||||||||
| 13 May | 162250.00 | 12604 | 50 (0.40%) | 20.85 | 8 | 11 | 11 | |||||||||
| 12 May | 153417.00 | 5464.5 | 448.5 (8.94%) | - | 4 | 2 | 9 | |||||||||
| 11 May | 153750.00 | 5464.5 | 448.5 (8.94%) | 18.52 | 4 | 2 | 9 | |||||||||
| 8 May | 152589.00 | 4501 | -171.5 (-3.67%) | 16.75 | 5 | 5 | 7 | |||||||||
| 7 May | 152465.00 | 4701 | -49.5 (-1.04%) | 17.79 | 2 | 2 | 2 | |||||||||
| 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 155000 expiring on 30JUN2026
Delta for 155000 CE is 0.34
Historical price for 155000 CE is as follows
On 17 Jun GOLD was trading at 152430.00. The strike last trading price was 1359, which was -219.5 lower than the previous day. The implied volatity was 20.4, the open interest changed by 31 which increased total open position to 674
On 16 Jun GOLD was trading at 153130.00. The strike last trading price was 1581, which was 2.5 higher than the previous day. The implied volatity was 19.79, the open interest changed by 34 which increased total open position to 643
On 15 Jun GOLD was trading at 152950.00. The strike last trading price was 1700, which was -11.5 lower than the previous day. The implied volatity was 20.7, the open interest changed by -59 which decreased total open position to 609
On 12 Jun GOLD was trading at 150675.00. The strike last trading price was 1420.5, which was -42 lower than the previous day. The implied volatity was 22.88, the open interest changed by 60 which increased total open position to 668
On 11 Jun GOLD was trading at 149340.00. The strike last trading price was 1160.5, which was 54.5 higher than the previous day. The implied volatity was 23.2, the open interest changed by 31 which increased total open position to 608
On 10 Jun GOLD was trading at 147946.00. The strike last trading price was 1096.5, which was -7 lower than the previous day. The implied volatity was 25.09, the open interest changed by 159 which increased total open position to 577
On 9 Jun GOLD was trading at 152420.00. The strike last trading price was 2055, which was 15 higher than the previous day. The implied volatity was 21.5, the open interest changed by 106 which increased total open position to 418
On 8 Jun GOLD was trading at 154830.00. The strike last trading price was 2828.5, which was -127 lower than the previous day. The implied volatity was 19.1, the open interest changed by 103 which increased total open position to 312
On 5 Jun GOLD was trading at 152551.00. The strike last trading price was 3500, which was 10 higher than the previous day. The implied volatity was 19.59, the open interest changed by 110 which increased total open position to 209
On 4 Jun GOLD was trading at 155722.00. The strike last trading price was 5821.5, which was -111.5 lower than the previous day. The implied volatity was 18.18, the open interest changed by -3 which decreased total open position to 99
On 3 Jun GOLD was trading at 154800.00. The strike last trading price was 5305.5, which was -40 lower than the previous day. The implied volatity was 19.33, the open interest changed by -1 which decreased total open position to 102
On 2 Jun GOLD was trading at 154750.00. The strike last trading price was 6039.5, which was -5.5 lower than the previous day. The implied volatity was 19.9, the open interest changed by -18 which decreased total open position to 103
On 1 Jun GOLD was trading at 154300.00. The strike last trading price was 6135.5, which was 50.5 higher than the previous day. The implied volatity was 21.06, the open interest changed by 17 which increased total open position to 121
On 29 May GOLD was trading at 156000.00. The strike last trading price was 7319, which was -3.5 lower than the previous day. The implied volatity was 18.65, the open interest changed by 14 which increased total open position to 104
On 28 May GOLD was trading at 156900.00. The strike last trading price was 7035, which was 4 higher than the previous day. The implied volatity was 16.84, the open interest changed by 44 which increased total open position to 90
On 27 May GOLD was trading at 155650.00. The strike last trading price was 5904, which was -17.5 lower than the previous day. The implied volatity was 15.55, the open interest changed by 18 which increased total open position to 46
On 26 May GOLD was trading at 157424.00. The strike last trading price was 7272, which was -383.5 lower than the previous day. The implied volatity was 19.14, the open interest changed by -1 which decreased total open position to 28
On 25 May GOLD was trading at 159025.00. The strike last trading price was 8726, which was 122.5 higher than the previous day. The implied volatity was 20.46, the open interest changed by 17 which increased total open position to 30
On 22 May GOLD was trading at 158588.00. The strike last trading price was 8080, which was -130 lower than the previous day. The implied volatity was 20.52, the open interest changed by -1 which decreased total open position to 12
On 21 May GOLD was trading at 159688.00. The strike last trading price was 8600, which was 0 lower than the previous day. The implied volatity was 17.62, the open interest changed by 13 which increased total open position to 13
On 20 May GOLD was trading at 160042.00. The strike last trading price was 8429.5, which was 0 lower than the previous day. The implied volatity was 15, 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 12500, which was -75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12
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 12
On 15 May GOLD was trading at 158450.00. The strike last trading price was 12500, which was -75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12
On 14 May GOLD was trading at 162003.00. The strike last trading price was 12500, which was -75 lower than the previous day. The implied volatity was 19.9, the open interest changed by 1 which increased total open position to 12
On 13 May GOLD was trading at 162250.00. The strike last trading price was 12604, which was 50 higher than the previous day. The implied volatity was 20.85, the open interest changed by 11 which increased total open position to 11
On 12 May GOLD was trading at 153417.00. The strike last trading price was 5464.5, which was 448.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9
On 11 May GOLD was trading at 153750.00. The strike last trading price was 5464.5, which was 448.5 higher than the previous day. The implied volatity was 18.52, the open interest changed by 2 which increased total open position to 9
On 8 May GOLD was trading at 152589.00. The strike last trading price was 4501, which was -171.5 lower than the previous day. The implied volatity was 16.75, the open interest changed by 5 which increased total open position to 7
On 7 May GOLD was trading at 152465.00. The strike last trading price was 4701, which was -49.5 lower than the previous day. The implied volatity was 17.79, the open interest changed by 2 which increased total open position to 2
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 (13d) 155000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 108.66
Theta: -79.13
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 152430.00 | 3892.5 | 454.5 (13.22%) | 20.07 | 64 | 10 | 324 |
| 16 Jun | 153130.00 | 3415 | -23 (-0.67%) | 19.47 | 513 | 1 | 330 |
| 15 Jun | 152950.00 | 3720 | 9 (0.24%) | 20.45 | 494 | 37 | 329 |
| 12 Jun | 150675.00 | 5707 | -66 (-1.14%) | 22.55 | 208 | 12 | 292 |
| 11 Jun | 149340.00 | 6963 | -144 (-2.03%) | 24.49 | 101 | -14 | 280 |
| 10 Jun | 147946.00 | 8117 | 125 (1.56%) | 24.76 | 365 | -45 | 294 |
| 9 Jun | 152420.00 | 4603 | 21.5 (0.47%) | 21.28 | 658 | -14 | 339 |
| 8 Jun | 154830.00 | 3105 | -70.5 (-2.22%) | 19.8 | 753 | -54 | 353 |
| 5 Jun | 152551.00 | 2864 | -54 (-1.85%) | 19.37 | 2,416 | 33 | 407 |
| 4 Jun | 155722.00 | 1355.5 | -36.5 (-2.62%) | 18.44 | 1,477 | 19 | 374 |
| 3 Jun | 154800.00 | 1810 | -22 (-1.20%) | 19.01 | 1,072 | 6 | 355 |
| 2 Jun | 154750.00 | 1640 | -7 (-0.43%) | 19.29 | 1,563 | 54 | 349 |
| 1 Jun | 154300.00 | 1764.5 | -124 (-6.57%) | 19.36 | 1,310 | 47 | 295 |
| 29 May | 156000.00 | 1389.5 | -27 (-1.91%) | 19.45 | 1,959 | -6 | 254 |
| 28 May | 156900.00 | 1166.5 | -52.5 (-4.31%) | 17.54 | 1,425 | 44 | 260 |
| 27 May | 155650.00 | 1435 | -59 (-3.95%) | 16.95 | 407 | 98 | 216 |
| 26 May | 157424.00 | 1365 | -61 (-4.28%) | 17.92 | 127 | 30 | 118 |
| 25 May | 159025.00 | 1390 | -23.5 (-1.66%) | 20.22 | 262 | 66 | 88 |
| 22 May | 158588.00 | 1575.5 | -119.5 (-7.05%) | 19.04 | 12 | 8 | 18 |
| 21 May | 159688.00 | 1729.5 | 88.5 (5.39%) | 21.53 | 2 | 0 | 10 |
| 20 May | 160042.00 | 2030 | 50.5 (2.55%) | 23.31 | 5 | 10 | 10 |
| 19 May | 159136.00 | 1421 | 0 (0.00%) | - | 1 | -1 | 8 |
| 18 May | 159285.00 | - | - | - | 0 | 0 | 8 |
| 15 May | 158450.00 | 1847.5 | 93.5 (5.33%) | 21.77 | 5 | -1 | 8 |
| 14 May | 162003.00 | 1311 | -92.5 (-6.59%) | 22.35 | 5 | 2 | 9 |
| 13 May | 162250.00 | 1500 | 120.5 (8.74%) | 23.21 | 7 | 5 | 7 |
| 12 May | 153417.00 | 3386 | 0 (0.00%) | 19.15 | 1 | 1 | 2 |
| 11 May | 153750.00 | 3904.5 | 0 (0.00%) | 21.33 | 1 | 1 | 1 |
| 8 May | 152589.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 152465.00 | 0 | 0 (0.00%) | - | 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 155000 expiring on 30JUN2026
Delta for 155000 PE is -0.66
Historical price for 155000 PE is as follows
On 17 Jun GOLD was trading at 152430.00. The strike last trading price was 3892.5, which was 454.5 higher than the previous day. The implied volatity was 20.07, the open interest changed by 10 which increased total open position to 324
On 16 Jun GOLD was trading at 153130.00. The strike last trading price was 3415, which was -23 lower than the previous day. The implied volatity was 19.47, the open interest changed by 1 which increased total open position to 330
On 15 Jun GOLD was trading at 152950.00. The strike last trading price was 3720, which was 9 higher than the previous day. The implied volatity was 20.45, the open interest changed by 37 which increased total open position to 329
On 12 Jun GOLD was trading at 150675.00. The strike last trading price was 5707, which was -66 lower than the previous day. The implied volatity was 22.55, the open interest changed by 12 which increased total open position to 292
On 11 Jun GOLD was trading at 149340.00. The strike last trading price was 6963, which was -144 lower than the previous day. The implied volatity was 24.49, the open interest changed by -14 which decreased total open position to 280
On 10 Jun GOLD was trading at 147946.00. The strike last trading price was 8117, which was 125 higher than the previous day. The implied volatity was 24.76, the open interest changed by -45 which decreased total open position to 294
On 9 Jun GOLD was trading at 152420.00. The strike last trading price was 4603, which was 21.5 higher than the previous day. The implied volatity was 21.28, the open interest changed by -14 which decreased total open position to 339
On 8 Jun GOLD was trading at 154830.00. The strike last trading price was 3105, which was -70.5 lower than the previous day. The implied volatity was 19.8, the open interest changed by -54 which decreased total open position to 353
On 5 Jun GOLD was trading at 152551.00. The strike last trading price was 2864, which was -54 lower than the previous day. The implied volatity was 19.37, the open interest changed by 33 which increased total open position to 407
On 4 Jun GOLD was trading at 155722.00. The strike last trading price was 1355.5, which was -36.5 lower than the previous day. The implied volatity was 18.44, the open interest changed by 19 which increased total open position to 374
On 3 Jun GOLD was trading at 154800.00. The strike last trading price was 1810, which was -22 lower than the previous day. The implied volatity was 19.01, the open interest changed by 6 which increased total open position to 355
On 2 Jun GOLD was trading at 154750.00. The strike last trading price was 1640, which was -7 lower than the previous day. The implied volatity was 19.29, the open interest changed by 54 which increased total open position to 349
On 1 Jun GOLD was trading at 154300.00. The strike last trading price was 1764.5, which was -124 lower than the previous day. The implied volatity was 19.36, the open interest changed by 47 which increased total open position to 295
On 29 May GOLD was trading at 156000.00. The strike last trading price was 1389.5, which was -27 lower than the previous day. The implied volatity was 19.45, the open interest changed by -6 which decreased total open position to 254
On 28 May GOLD was trading at 156900.00. The strike last trading price was 1166.5, which was -52.5 lower than the previous day. The implied volatity was 17.54, the open interest changed by 44 which increased total open position to 260
On 27 May GOLD was trading at 155650.00. The strike last trading price was 1435, which was -59 lower than the previous day. The implied volatity was 16.95, the open interest changed by 98 which increased total open position to 216
On 26 May GOLD was trading at 157424.00. The strike last trading price was 1365, which was -61 lower than the previous day. The implied volatity was 17.92, the open interest changed by 30 which increased total open position to 118
On 25 May GOLD was trading at 159025.00. The strike last trading price was 1390, which was -23.5 lower than the previous day. The implied volatity was 20.22, the open interest changed by 66 which increased total open position to 88
On 22 May GOLD was trading at 158588.00. The strike last trading price was 1575.5, which was -119.5 lower than the previous day. The implied volatity was 19.04, the open interest changed by 8 which increased total open position to 18
On 21 May GOLD was trading at 159688.00. The strike last trading price was 1729.5, which was 88.5 higher than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 10
On 20 May GOLD was trading at 160042.00. The strike last trading price was 2030, which was 50.5 higher than the previous day. The implied volatity was 23.31, the open interest changed by 10 which increased total open position to 10
On 19 May GOLD was trading at 159136.00. The strike last trading price was 1421, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8
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 8
On 15 May GOLD was trading at 158450.00. The strike last trading price was 1847.5, which was 93.5 higher than the previous day. The implied volatity was 21.77, the open interest changed by -1 which decreased total open position to 8
On 14 May GOLD was trading at 162003.00. The strike last trading price was 1311, which was -92.5 lower than the previous day. The implied volatity was 22.35, the open interest changed by 2 which increased total open position to 9
On 13 May GOLD was trading at 162250.00. The strike last trading price was 1500, which was 120.5 higher than the previous day. The implied volatity was 23.21, the open interest changed by 5 which increased total open position to 7
On 12 May GOLD was trading at 153417.00. The strike last trading price was 3386, which was 0 lower than the previous day. The implied volatity was 19.15, the open interest changed by 1 which increased total open position to 2
On 11 May GOLD was trading at 153750.00. The strike last trading price was 3904.5, which was 0 lower than the previous day. The implied volatity was 21.33, 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 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 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
