GOLD
Gold
Historical option data for GOLD
15 May 2026 11:58 PM IST
| GOLD 27-May-2026 (11d) 156000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 108.17
Theta: -109.29
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 158450.00 | 4229 | -137.5 (-3.15%) | 24.71 | 4 | -2 | 23 | |||||||||
| 14 May | 162003.00 | 6400 | 0 (0.00%) | 18.37 | 1 | -1 | 25 | |||||||||
| 13 May | 162250.00 | 7005 | -662.5 (-8.64%) | 22.79 | 11 | -5 | 26 | |||||||||
| 12 May | 153417.00 | 1744 | 30 (1.75%) | 22.62 | 45 | 9 | 31 | |||||||||
| 11 May | 153750.00 | 1884.5 | -3 (-0.16%) | 22.03 | 33 | 14 | 22 | |||||||||
| 8 May | 152589.00 | 1473 | 20.5 (1.41%) | 20.25 | 24 | -7 | 8 | |||||||||
| 7 May | 152465.00 | 1572 | 28.5 (1.85%) | 20.82 | 3 | -3 | 15 | |||||||||
| 6 May | 152219.00 | 1525.5 | -18 (-1.17%) | 20.58 | 21 | 11 | 18 | |||||||||
| 5 May | 149838.00 | 1084.5 | -71 (-6.14%) | 21.84 | 16 | -16 | 7 | |||||||||
| 4 May | 149350.00 | 1200 | -84 (-6.54%) | 23.34 | 2 | 0 | 23 | |||||||||
| 3 May | 151363.00 | 1463.5 | -51.5 (-3.40%) | 19.93 | 16 | 16 | 23 | |||||||||
| 2 May | 151363.00 | 1463.5 | -51.5 (-3.40%) | 19.93 | 16 | 16 | 23 | |||||||||
| 1 May | 151363.00 | 1463.5 | -51.5 (-3.40%) | 19.92 | 16 | 16 | 23 | |||||||||
| 30 Apr | 151225.00 | 1209.5 | 45.5 (3.91%) | 18.01 | 7 | 7 | 7 | |||||||||
| 29 Apr | 149144.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 149918.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 151747.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 152799.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 152142.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 152790.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 151698.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 153902.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 154605.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 153239.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 153998.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 154868.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 151983.00 | 0 | 0 (0.00%) | - | 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 | |||||||||
| 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 156000 expiring on 27MAY2026
Delta for 156000 CE is 0.64
Historical price for 156000 CE is as follows
On 15 May GOLD was trading at 158450.00. The strike last trading price was 4229, which was -137.5 lower than the previous day. The implied volatity was 24.71, the open interest changed by -2 which decreased total open position to 23
On 14 May GOLD was trading at 162003.00. The strike last trading price was 6400, which was 0 lower than the previous day. The implied volatity was 18.37, the open interest changed by -1 which decreased total open position to 25
On 13 May GOLD was trading at 162250.00. The strike last trading price was 7005, which was -662.5 lower than the previous day. The implied volatity was 22.79, the open interest changed by -5 which decreased total open position to 26
On 12 May GOLD was trading at 153417.00. The strike last trading price was 1744, which was 30 higher than the previous day. The implied volatity was 22.62, the open interest changed by 9 which increased total open position to 31
On 11 May GOLD was trading at 153750.00. The strike last trading price was 1884.5, which was -3 lower than the previous day. The implied volatity was 22.03, the open interest changed by 14 which increased total open position to 22
On 8 May GOLD was trading at 152589.00. The strike last trading price was 1473, which was 20.5 higher than the previous day. The implied volatity was 20.25, the open interest changed by -7 which decreased total open position to 8
On 7 May GOLD was trading at 152465.00. The strike last trading price was 1572, which was 28.5 higher than the previous day. The implied volatity was 20.82, the open interest changed by -3 which decreased total open position to 15
On 6 May GOLD was trading at 152219.00. The strike last trading price was 1525.5, which was -18 lower than the previous day. The implied volatity was 20.58, the open interest changed by 11 which increased total open position to 18
On 5 May GOLD was trading at 149838.00. The strike last trading price was 1084.5, which was -71 lower than the previous day. The implied volatity was 21.84, the open interest changed by -16 which decreased total open position to 7
On 4 May GOLD was trading at 149350.00. The strike last trading price was 1200, which was -84 lower than the previous day. The implied volatity was 23.34, the open interest changed by 0 which decreased total open position to 23
On 3 May GOLD was trading at 151363.00. The strike last trading price was 1463.5, which was -51.5 lower than the previous day. The implied volatity was 19.93, the open interest changed by 16 which increased total open position to 23
On 2 May GOLD was trading at 151363.00. The strike last trading price was 1463.5, which was -51.5 lower than the previous day. The implied volatity was 19.93, the open interest changed by 16 which increased total open position to 23
On 1 May GOLD was trading at 151363.00. The strike last trading price was 1463.5, which was -51.5 lower than the previous day. The implied volatity was 19.92, the open interest changed by 16 which increased total open position to 23
On 30 Apr GOLD was trading at 151225.00. The strike last trading price was 1209.5, which was 45.5 higher than the previous day. The implied volatity was 18.01, the open interest changed by 7 which increased total open position to 7
On 29 Apr GOLD was trading at 149144.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr GOLD was trading at 149918.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr GOLD was trading at 151747.00. 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 24 Apr GOLD was trading at 152799.00. 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 23 Apr GOLD was trading at 152142.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr GOLD was trading at 152790.00. 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 21 Apr GOLD was trading at 151698.00. 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 20 Apr GOLD was trading at 153902.00. 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 17 Apr GOLD was trading at 154605.00. 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 16 Apr GOLD was trading at 153239.00. 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 15 Apr GOLD was trading at 153998.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Apr GOLD was trading at 154868.00. 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 13 Apr GOLD was trading at 151983.00. 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 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 (11d) 156000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 104.58
Theta: -84.27
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 158450.00 | 1246 | -7.5 (-0.60%) | 19.71 | 29 | 9 | 14 |
| 14 May | 162003.00 | 701.5 | -17.5 (-2.43%) | 22.43 | 34 | -18 | 5 |
| 13 May | 162250.00 | 896 | -37 (-3.97%) | 24.39 | 96 | 23 | 23 |
| 12 May | 153417.00 | 4717.5 | 0 (0.00%) | - | 1 | 1 | 22 |
| 11 May | 153750.00 | 4717.5 | 0 (0.00%) | - | 1 | 1 | 22 |
| 8 May | 152589.00 | 4717.5 | 0 (0.00%) | 18.92 | 1 | 1 | 22 |
| 7 May | 152465.00 | 5036 | 152 (3.11%) | 20.27 | 6 | 21 | 21 |
| 6 May | 152219.00 | 6029 | 40 (0.67%) | - | 23 | 22 | 22 |
| 5 May | 149838.00 | 6029 | 40 (0.67%) | - | 23 | 22 | 22 |
| 4 May | 149350.00 | 6029 | 40 (0.67%) | - | 23 | 22 | 22 |
| 3 May | 151363.00 | 6029 | 40 (0.67%) | 19.41 | 23 | 22 | 22 |
| 2 May | 151363.00 | 6029 | 40 (0.67%) | 19.41 | 23 | 22 | 22 |
| 1 May | 151363.00 | 6029 | 40 (0.67%) | 19.4 | 23 | 22 | 22 |
| 30 Apr | 151225.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 149144.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 149918.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 151747.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 152799.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 152142.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 152790.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 Apr | 151698.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 153902.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Apr | 154605.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Apr | 153239.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 Apr | 153998.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 Apr | 154868.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Apr | 151983.00 | 0 | 0 (0.00%) | - | 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 |
| 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 156000 expiring on 27MAY2026
Delta for 156000 PE is -0.33
Historical price for 156000 PE is as follows
On 15 May GOLD was trading at 158450.00. The strike last trading price was 1246, which was -7.5 lower than the previous day. The implied volatity was 19.71, the open interest changed by 9 which increased total open position to 14
On 14 May GOLD was trading at 162003.00. The strike last trading price was 701.5, which was -17.5 lower than the previous day. The implied volatity was 22.43, the open interest changed by -18 which decreased total open position to 5
On 13 May GOLD was trading at 162250.00. The strike last trading price was 896, which was -37 lower than the previous day. The implied volatity was 24.39, the open interest changed by 23 which increased total open position to 23
On 12 May GOLD was trading at 153417.00. The strike last trading price was 4717.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 22
On 11 May GOLD was trading at 153750.00. The strike last trading price was 4717.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 22
On 8 May GOLD was trading at 152589.00. The strike last trading price was 4717.5, which was 0 lower than the previous day. The implied volatity was 18.92, the open interest changed by 1 which increased total open position to 22
On 7 May GOLD was trading at 152465.00. The strike last trading price was 5036, which was 152 higher than the previous day. The implied volatity was 20.27, the open interest changed by 21 which increased total open position to 21
On 6 May GOLD was trading at 152219.00. The strike last trading price was 6029, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22
On 5 May GOLD was trading at 149838.00. The strike last trading price was 6029, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22
On 4 May GOLD was trading at 149350.00. The strike last trading price was 6029, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22
On 3 May GOLD was trading at 151363.00. The strike last trading price was 6029, which was 40 higher than the previous day. The implied volatity was 19.41, the open interest changed by 22 which increased total open position to 22
On 2 May GOLD was trading at 151363.00. The strike last trading price was 6029, which was 40 higher than the previous day. The implied volatity was 19.41, the open interest changed by 22 which increased total open position to 22
On 1 May GOLD was trading at 151363.00. The strike last trading price was 6029, which was 40 higher than the previous day. The implied volatity was 19.4, the open interest changed by 22 which increased total open position to 22
On 30 Apr GOLD was trading at 151225.00. 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 29 Apr GOLD was trading at 149144.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr GOLD was trading at 149918.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr GOLD was trading at 151747.00. 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 24 Apr GOLD was trading at 152799.00. 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 23 Apr GOLD was trading at 152142.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr GOLD was trading at 152790.00. 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 21 Apr GOLD was trading at 151698.00. 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 20 Apr GOLD was trading at 153902.00. 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 17 Apr GOLD was trading at 154605.00. 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 16 Apr GOLD was trading at 153239.00. 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 15 Apr GOLD was trading at 153998.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Apr GOLD was trading at 154868.00. 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 13 Apr GOLD was trading at 151983.00. 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 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
