Historical option data for GOLD
20 May 2026 11:58 PM IST
| GOLD 27-May-2026 (6d) 157000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 69.73
Theta: -94.09
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 160042.00 | 3665.5 | 335.5 (10.08%) | 19.52 | 3 | 34 | 34 | |||||||||
| 19 May | 159136.00 | 3202.5 | -166.5 (-4.94%) | 20.61 | 5 | 11 | 34 | |||||||||
| 18 May | 159285.00 | 3721.5 | 43 (1.17%) | 24.01 | 22 | 11 | 34 | |||||||||
| 15 May | 158450.00 | 3316 | 38.5 (1.17%) | 21.92 | 61 | 23 | 23 | |||||||||
| 14 May | 162003.00 | 6401 | 0 (0.00%) | 27.38 | 1 | -16 | 39 | |||||||||
| 13 May | 162250.00 | 6156.5 | -347 (-5.34%) | 22.09 | 38 | -16 | 39 | |||||||||
| 12 May | 153417.00 | 1458.5 | 40 (2.82%) | 22.97 | 19 | 0 | 55 | |||||||||
| 11 May | 153750.00 | 1484 | 6.5 (0.44%) | 21.54 | 144 | 41 | 55 | |||||||||
| 8 May | 152589.00 | 1226.5 | -36 (-2.85%) | 20.58 | 27 | 1 | 14 | |||||||||
| 7 May | 152465.00 | 1271.5 | 9 (0.71%) | 20.72 | 3 | 2 | 13 | |||||||||
| 6 May | 152219.00 | 1233.5 | -106.5 (-7.95%) | 20.48 | 16 | 3 | 11 | |||||||||
| 5 May | 149838.00 | 1069.5 | 58 (5.73%) | 23.59 | 20 | -10 | 8 | |||||||||
| 4 May | 149350.00 | 1017 | -106 (-9.44%) | 23.55 | 5 | 0 | 18 | |||||||||
| 3 May | 151363.00 | 1217 | -45.5 (-3.60%) | 20.01 | 10 | 9 | 18 | |||||||||
| 2 May | 151363.00 | 1217 | -45.5 (-3.60%) | 20.01 | 10 | 9 | 18 | |||||||||
| 1 May | 151363.00 | 1217 | -45.5 (-3.60%) | 20 | 10 | 9 | 18 | |||||||||
| 30 Apr | 151225.00 | 1300 | 142.5 (12.31%) | 20.52 | 9 | 9 | 9 | |||||||||
| 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 157000 expiring on 27MAY2026
Delta for 157000 CE is 0.76
Historical price for 157000 CE is as follows
On 20 May GOLD was trading at 160042.00. The strike last trading price was 3665.5, which was 335.5 higher than the previous day. The implied volatity was 19.52, the open interest changed by 34 which increased total open position to 34
On 19 May GOLD was trading at 159136.00. The strike last trading price was 3202.5, which was -166.5 lower than the previous day. The implied volatity was 20.61, the open interest changed by 11 which increased total open position to 34
On 18 May GOLD was trading at 159285.00. The strike last trading price was 3721.5, which was 43 higher than the previous day. The implied volatity was 24.01, the open interest changed by 11 which increased total open position to 34
On 15 May GOLD was trading at 158450.00. The strike last trading price was 3316, which was 38.5 higher than the previous day. The implied volatity was 21.92, the open interest changed by 23 which increased total open position to 23
On 14 May GOLD was trading at 162003.00. The strike last trading price was 6401, which was 0 lower than the previous day. The implied volatity was 27.38, the open interest changed by -16 which decreased total open position to 39
On 13 May GOLD was trading at 162250.00. The strike last trading price was 6156.5, which was -347 lower than the previous day. The implied volatity was 22.09, the open interest changed by -16 which decreased total open position to 39
On 12 May GOLD was trading at 153417.00. The strike last trading price was 1458.5, which was 40 higher than the previous day. The implied volatity was 22.97, the open interest changed by 0 which decreased total open position to 55
On 11 May GOLD was trading at 153750.00. The strike last trading price was 1484, which was 6.5 higher than the previous day. The implied volatity was 21.54, the open interest changed by 41 which increased total open position to 55
On 8 May GOLD was trading at 152589.00. The strike last trading price was 1226.5, which was -36 lower than the previous day. The implied volatity was 20.58, the open interest changed by 1 which increased total open position to 14
On 7 May GOLD was trading at 152465.00. The strike last trading price was 1271.5, which was 9 higher than the previous day. The implied volatity was 20.72, the open interest changed by 2 which increased total open position to 13
On 6 May GOLD was trading at 152219.00. The strike last trading price was 1233.5, which was -106.5 lower than the previous day. The implied volatity was 20.48, the open interest changed by 3 which increased total open position to 11
On 5 May GOLD was trading at 149838.00. The strike last trading price was 1069.5, which was 58 higher than the previous day. The implied volatity was 23.59, the open interest changed by -10 which decreased total open position to 8
On 4 May GOLD was trading at 149350.00. The strike last trading price was 1017, which was -106 lower than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 18
On 3 May GOLD was trading at 151363.00. The strike last trading price was 1217, which was -45.5 lower than the previous day. The implied volatity was 20.01, the open interest changed by 9 which increased total open position to 18
On 2 May GOLD was trading at 151363.00. The strike last trading price was 1217, which was -45.5 lower than the previous day. The implied volatity was 20.01, the open interest changed by 9 which increased total open position to 18
On 1 May GOLD was trading at 151363.00. The strike last trading price was 1217, which was -45.5 lower than the previous day. The implied volatity was 20, the open interest changed by 9 which increased total open position to 18
On 30 Apr GOLD was trading at 151225.00. The strike last trading price was 1300, which was 142.5 higher than the previous day. The implied volatity was 20.52, the open interest changed by 9 which increased total open position to 9
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 (6d) 157000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 72.11
Theta: -104.79
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 160042.00 | 730 | -28 (-3.69%) | 21.02 | 764 | 18 | 88 |
| 19 May | 159136.00 | 1332 | 46.5 (3.62%) | 23.65 | 442 | -5 | 70 |
| 18 May | 159285.00 | 1248.5 | -32.5 (-2.54%) | 21.98 | 301 | 55 | 75 |
| 15 May | 158450.00 | 1790 | 34.5 (1.97%) | 21.25 | 212 | -19 | 20 |
| 14 May | 162003.00 | 907 | -7 (-0.77%) | 22.32 | 86 | -15 | 39 |
| 13 May | 162250.00 | 1123.5 | 52.5 (4.90%) | 24.32 | 126 | 27 | 54 |
| 12 May | 153417.00 | 4991 | 50 (1.01%) | 22.52 | 43 | 20 | 27 |
| 11 May | 153750.00 | 4639 | 0 (0.00%) | 20.73 | 1 | 7 | 7 |
| 8 May | 152589.00 | 5883 | 0 (0.00%) | - | 1 | 6 | 6 |
| 7 May | 152465.00 | 5883 | 0 (0.00%) | - | 1 | 6 | 6 |
| 6 May | 152219.00 | 5883 | 0 (0.00%) | 19.39 | 1 | 6 | 6 |
| 5 May | 149838.00 | 6756 | -3.5 (-0.05%) | - | 5 | 5 | 5 |
| 4 May | 149350.00 | 6756 | -3.5 (-0.05%) | - | 5 | 5 | 5 |
| 3 May | 151363.00 | 6756 | -3.5 (-0.05%) | 19.25 | 5 | 5 | 5 |
| 2 May | 151363.00 | 6756 | -3.5 (-0.05%) | 19.25 | 5 | 5 | 5 |
| 1 May | 151363.00 | 6756 | -3.5 (-0.05%) | 19.24 | 5 | 5 | 5 |
| 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 157000 expiring on 27MAY2026
Delta for 157000 PE is -0.25
Historical price for 157000 PE is as follows
On 20 May GOLD was trading at 160042.00. The strike last trading price was 730, which was -28 lower than the previous day. The implied volatity was 21.02, the open interest changed by 18 which increased total open position to 88
On 19 May GOLD was trading at 159136.00. The strike last trading price was 1332, which was 46.5 higher than the previous day. The implied volatity was 23.65, the open interest changed by -5 which decreased total open position to 70
On 18 May GOLD was trading at 159285.00. The strike last trading price was 1248.5, which was -32.5 lower than the previous day. The implied volatity was 21.98, the open interest changed by 55 which increased total open position to 75
On 15 May GOLD was trading at 158450.00. The strike last trading price was 1790, which was 34.5 higher than the previous day. The implied volatity was 21.25, the open interest changed by -19 which decreased total open position to 20
On 14 May GOLD was trading at 162003.00. The strike last trading price was 907, which was -7 lower than the previous day. The implied volatity was 22.32, the open interest changed by -15 which decreased total open position to 39
On 13 May GOLD was trading at 162250.00. The strike last trading price was 1123.5, which was 52.5 higher than the previous day. The implied volatity was 24.32, the open interest changed by 27 which increased total open position to 54
On 12 May GOLD was trading at 153417.00. The strike last trading price was 4991, which was 50 higher than the previous day. The implied volatity was 22.52, the open interest changed by 20 which increased total open position to 27
On 11 May GOLD was trading at 153750.00. The strike last trading price was 4639, which was 0 lower than the previous day. The implied volatity was 20.73, the open interest changed by 7 which increased total open position to 7
On 8 May GOLD was trading at 152589.00. The strike last trading price was 5883, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 7 May GOLD was trading at 152465.00. The strike last trading price was 5883, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 6 May GOLD was trading at 152219.00. The strike last trading price was 5883, which was 0 lower than the previous day. The implied volatity was 19.39, the open interest changed by 6 which increased total open position to 6
On 5 May GOLD was trading at 149838.00. The strike last trading price was 6756, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 4 May GOLD was trading at 149350.00. The strike last trading price was 6756, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 3 May GOLD was trading at 151363.00. The strike last trading price was 6756, which was -3.5 lower than the previous day. The implied volatity was 19.25, the open interest changed by 5 which increased total open position to 5
On 2 May GOLD was trading at 151363.00. The strike last trading price was 6756, which was -3.5 lower than the previous day. The implied volatity was 19.25, the open interest changed by 5 which increased total open position to 5
On 1 May GOLD was trading at 151363.00. The strike last trading price was 6756, which was -3.5 lower than the previous day. The implied volatity was 19.24, the open interest changed by 5 which increased total open position to 5
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
