GOLD
Gold
Historical option data for GOLD
14 May 2026 11:58 PM IST
| GOLD 27-May-2026 (12d) 160000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 117.42
Theta: -101.99
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 162003.00 | 3925 | 82 (2.13%) | 22.99 | 914 | 39 | 303 | |||||||||
| 13 May | 162250.00 | 4249.5 | -24 (-0.56%) | 23.57 | 2,313 | -174 | 264 | |||||||||
| 12 May | 153417.00 | 800 | 13.5 (1.72%) | 23.61 | 2,118 | 75 | 438 | |||||||||
| 11 May | 153750.00 | 797 | -15.5 (-1.91%) | 22.11 | 2,945 | -55 | 363 | |||||||||
| 8 May | 152589.00 | 710.5 | 10 (1.43%) | 21.71 | 1,698 | -7 | 418 | |||||||||
| 7 May | 152465.00 | 720 | 11 (1.55%) | 21.5 | 2,228 | -10 | 425 | |||||||||
| 6 May | 152219.00 | 700 | -4 (-0.57%) | 21.23 | 2,636 | -91 | 435 | |||||||||
| 5 May | 149838.00 | 566 | -6 (-1.05%) | 23.34 | 1,804 | 8 | 526 | |||||||||
| 4 May | 149350.00 | 603 | -4.5 (-0.74%) | 24.09 | 2,723 | 126 | 519 | |||||||||
| 3 May | 151363.00 | 699.5 | 11.5 (1.67%) | 20.51 | 2,502 | 68 | 393 | |||||||||
| 2 May | 151363.00 | 699.5 | 11.5 (1.67%) | 20.51 | 2,502 | 68 | 393 | |||||||||
| 1 May | 151363.00 | 699.5 | 11.5 (1.67%) | 20.5 | 2,502 | 68 | 393 | |||||||||
| 30 Apr | 151225.00 | 630 | -4 (-0.63%) | 19.64 | 649 | 50 | 325 | |||||||||
| 29 Apr | 149144.00 | 508 | -18 (-3.42%) | 21.06 | 233 | 49 | 275 | |||||||||
| 28 Apr | 149918.00 | 598 | -7.5 (-1.24%) | 20.58 | 452 | 113 | 226 | |||||||||
| 27 Apr | 151747.00 | 922.5 | -14 (-1.49%) | 20.46 | 131 | 32 | 113 | |||||||||
| 24 Apr | 152799.00 | 1075 | -35.5 (-3.20%) | 19.03 | 171 | 24 | 81 | |||||||||
| 23 Apr | 152142.00 | 1230 | -45 (-3.53%) | 20.91 | 48 | 9 | 57 | |||||||||
| 22 Apr | 152790.00 | 1650 | -30 (-1.79%) | 22.37 | 27 | 10 | 48 | |||||||||
| 21 Apr | 151698.00 | 1752 | 6.5 (0.37%) | 24.54 | 23 | 0 | 38 | |||||||||
| 20 Apr | 153902.00 | 2230 | -38.5 (-1.70%) | 23.3 | 17 | 3 | 38 | |||||||||
| 17 Apr | 154605.00 | 2401.5 | -315.5 (-11.61%) | 22.11 | 30 | 9 | 35 | |||||||||
| 16 Apr | 153239.00 | 2521 | -302 (-10.70%) | 24.87 | 2 | 2 | 26 | |||||||||
| 15 Apr | 153998.00 | 2901 | -152 (-4.98%) | 25.25 | 11 | 7 | 24 | |||||||||
| 14 Apr | 154868.00 | 3129 | 60.5 (1.97%) | 24.55 | 12 | 12 | 17 | |||||||||
| 13 Apr | 151983.00 | 1480 | -4 (-0.27%) | 20.17 | 5 | 5 | 5 | |||||||||
| 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 160000 expiring on 27MAY2026
Delta for 160000 CE is 0.62
Historical price for 160000 CE is as follows
On 14 May GOLD was trading at 162003.00. The strike last trading price was 3925, which was 82 higher than the previous day. The implied volatity was 22.99, the open interest changed by 39 which increased total open position to 303
On 13 May GOLD was trading at 162250.00. The strike last trading price was 4249.5, which was -24 lower than the previous day. The implied volatity was 23.57, the open interest changed by -174 which decreased total open position to 264
On 12 May GOLD was trading at 153417.00. The strike last trading price was 800, which was 13.5 higher than the previous day. The implied volatity was 23.61, the open interest changed by 75 which increased total open position to 438
On 11 May GOLD was trading at 153750.00. The strike last trading price was 797, which was -15.5 lower than the previous day. The implied volatity was 22.11, the open interest changed by -55 which decreased total open position to 363
On 8 May GOLD was trading at 152589.00. The strike last trading price was 710.5, which was 10 higher than the previous day. The implied volatity was 21.71, the open interest changed by -7 which decreased total open position to 418
On 7 May GOLD was trading at 152465.00. The strike last trading price was 720, which was 11 higher than the previous day. The implied volatity was 21.5, the open interest changed by -10 which decreased total open position to 425
On 6 May GOLD was trading at 152219.00. The strike last trading price was 700, which was -4 lower than the previous day. The implied volatity was 21.23, the open interest changed by -91 which decreased total open position to 435
On 5 May GOLD was trading at 149838.00. The strike last trading price was 566, which was -6 lower than the previous day. The implied volatity was 23.34, the open interest changed by 8 which increased total open position to 526
On 4 May GOLD was trading at 149350.00. The strike last trading price was 603, which was -4.5 lower than the previous day. The implied volatity was 24.09, the open interest changed by 126 which increased total open position to 519
On 3 May GOLD was trading at 151363.00. The strike last trading price was 699.5, which was 11.5 higher than the previous day. The implied volatity was 20.51, the open interest changed by 68 which increased total open position to 393
On 2 May GOLD was trading at 151363.00. The strike last trading price was 699.5, which was 11.5 higher than the previous day. The implied volatity was 20.51, the open interest changed by 68 which increased total open position to 393
On 1 May GOLD was trading at 151363.00. The strike last trading price was 699.5, which was 11.5 higher than the previous day. The implied volatity was 20.5, the open interest changed by 68 which increased total open position to 393
On 30 Apr GOLD was trading at 151225.00. The strike last trading price was 630, which was -4 lower than the previous day. The implied volatity was 19.64, the open interest changed by 50 which increased total open position to 325
On 29 Apr GOLD was trading at 149144.00. The strike last trading price was 508, which was -18 lower than the previous day. The implied volatity was 21.06, the open interest changed by 49 which increased total open position to 275
On 28 Apr GOLD was trading at 149918.00. The strike last trading price was 598, which was -7.5 lower than the previous day. The implied volatity was 20.58, the open interest changed by 113 which increased total open position to 226
On 27 Apr GOLD was trading at 151747.00. The strike last trading price was 922.5, which was -14 lower than the previous day. The implied volatity was 20.46, the open interest changed by 32 which increased total open position to 113
On 24 Apr GOLD was trading at 152799.00. The strike last trading price was 1075, which was -35.5 lower than the previous day. The implied volatity was 19.03, the open interest changed by 24 which increased total open position to 81
On 23 Apr GOLD was trading at 152142.00. The strike last trading price was 1230, which was -45 lower than the previous day. The implied volatity was 20.91, the open interest changed by 9 which increased total open position to 57
On 22 Apr GOLD was trading at 152790.00. The strike last trading price was 1650, which was -30 lower than the previous day. The implied volatity was 22.37, the open interest changed by 10 which increased total open position to 48
On 21 Apr GOLD was trading at 151698.00. The strike last trading price was 1752, which was 6.5 higher than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 38
On 20 Apr GOLD was trading at 153902.00. The strike last trading price was 2230, which was -38.5 lower than the previous day. The implied volatity was 23.3, the open interest changed by 3 which increased total open position to 38
On 17 Apr GOLD was trading at 154605.00. The strike last trading price was 2401.5, which was -315.5 lower than the previous day. The implied volatity was 22.11, the open interest changed by 9 which increased total open position to 35
On 16 Apr GOLD was trading at 153239.00. The strike last trading price was 2521, which was -302 lower than the previous day. The implied volatity was 24.87, the open interest changed by 2 which increased total open position to 26
On 15 Apr GOLD was trading at 153998.00. The strike last trading price was 2901, which was -152 lower than the previous day. The implied volatity was 25.25, the open interest changed by 7 which increased total open position to 24
On 14 Apr GOLD was trading at 154868.00. The strike last trading price was 3129, which was 60.5 higher than the previous day. The implied volatity was 24.55, the open interest changed by 12 which increased total open position to 17
On 13 Apr GOLD was trading at 151983.00. The strike last trading price was 1480, which was -4 lower than the previous day. The implied volatity was 20.17, the open interest changed by 5 which increased total open position to 5
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 (12d) 160000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 116.96
Theta: -97.01
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 162003.00 | 1800.5 | -60.5 (-3.25%) | 21.95 | 2,118 | 119 | 395 |
| 13 May | 162250.00 | 2039 | -16.5 (-0.80%) | 23.89 | 3,045 | 254 | 332 |
| 12 May | 153417.00 | 7172.5 | -73.5 (-1.01%) | 21.09 | 55 | 8 | 60 |
| 11 May | 153750.00 | 7101 | 70.5 (1.00%) | 22.69 | 61 | 12 | 52 |
| 8 May | 152589.00 | 7866.5 | 2 (0.03%) | 18.7 | 2 | 1 | 40 |
| 7 May | 152465.00 | 8510.5 | 103 (1.23%) | 24.12 | 19 | 10 | 39 |
| 6 May | 152219.00 | 8601 | -27 (-0.31%) | 22.48 | 4 | 29 | 29 |
| 5 May | 149838.00 | 10898.5 | -2.5 (-0.02%) | 25.37 | 2 | 27 | 27 |
| 4 May | 149350.00 | 10710 | 0 (0.00%) | 14.29 | 1 | 27 | 27 |
| 3 May | 151363.00 | 9601 | 196.5 (2.09%) | - | 18 | 14 | 0 |
| 2 May | 151363.00 | 9601 | 196.5 (2.09%) | - | 18 | 14 | 0 |
| 1 May | 151363.00 | 9601 | 196.5 (2.09%) | - | 18 | 14 | 26 |
| 30 Apr | 151225.00 | 9601 | 196.5 (2.09%) | 21.56 | 18 | 14 | 26 |
| 29 Apr | 149144.00 | 11188 | -304 (-2.65%) | 18.76 | 5 | 3 | 12 |
| 28 Apr | 149918.00 | 10870 | -39.5 (-0.36%) | 22.51 | 8 | 4 | 9 |
| 27 Apr | 151747.00 | 8600 | 267 (3.20%) | 14.88 | 4 | 2 | 5 |
| 24 Apr | 152799.00 | 8736.5 | 0 (0.00%) | 22.25 | 1 | 3 | 3 |
| 23 Apr | 152142.00 | 7500 | 0 (0.00%) | - | 2 | 2 | 2 |
| 22 Apr | 152790.00 | 7500 | 0 (0.00%) | - | 2 | 2 | 2 |
| 21 Apr | 151698.00 | 7500 | 0 (0.00%) | - | 2 | 2 | 2 |
| 20 Apr | 153902.00 | 7500 | 0 (0.00%) | - | 2 | 2 | 2 |
| 17 Apr | 154605.00 | 7500 | 0 (0.00%) | 20.51 | 2 | 2 | 2 |
| 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 160000 expiring on 27MAY2026
Delta for 160000 PE is -0.38
Historical price for 160000 PE is as follows
On 14 May GOLD was trading at 162003.00. The strike last trading price was 1800.5, which was -60.5 lower than the previous day. The implied volatity was 21.95, the open interest changed by 119 which increased total open position to 395
On 13 May GOLD was trading at 162250.00. The strike last trading price was 2039, which was -16.5 lower than the previous day. The implied volatity was 23.89, the open interest changed by 254 which increased total open position to 332
On 12 May GOLD was trading at 153417.00. The strike last trading price was 7172.5, which was -73.5 lower than the previous day. The implied volatity was 21.09, the open interest changed by 8 which increased total open position to 60
On 11 May GOLD was trading at 153750.00. The strike last trading price was 7101, which was 70.5 higher than the previous day. The implied volatity was 22.69, the open interest changed by 12 which increased total open position to 52
On 8 May GOLD was trading at 152589.00. The strike last trading price was 7866.5, which was 2 higher than the previous day. The implied volatity was 18.7, the open interest changed by 1 which increased total open position to 40
On 7 May GOLD was trading at 152465.00. The strike last trading price was 8510.5, which was 103 higher than the previous day. The implied volatity was 24.12, the open interest changed by 10 which increased total open position to 39
On 6 May GOLD was trading at 152219.00. The strike last trading price was 8601, which was -27 lower than the previous day. The implied volatity was 22.48, the open interest changed by 29 which increased total open position to 29
On 5 May GOLD was trading at 149838.00. The strike last trading price was 10898.5, which was -2.5 lower than the previous day. The implied volatity was 25.37, the open interest changed by 27 which increased total open position to 27
On 4 May GOLD was trading at 149350.00. The strike last trading price was 10710, which was 0 lower than the previous day. The implied volatity was 14.29, the open interest changed by 27 which increased total open position to 27
On 3 May GOLD was trading at 151363.00. The strike last trading price was 9601, which was 196.5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0
On 2 May GOLD was trading at 151363.00. The strike last trading price was 9601, which was 196.5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0
On 1 May GOLD was trading at 151363.00. The strike last trading price was 9601, which was 196.5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 26
On 30 Apr GOLD was trading at 151225.00. The strike last trading price was 9601, which was 196.5 higher than the previous day. The implied volatity was 21.56, the open interest changed by 14 which increased total open position to 26
On 29 Apr GOLD was trading at 149144.00. The strike last trading price was 11188, which was -304 lower than the previous day. The implied volatity was 18.76, the open interest changed by 3 which increased total open position to 12
On 28 Apr GOLD was trading at 149918.00. The strike last trading price was 10870, which was -39.5 lower than the previous day. The implied volatity was 22.51, the open interest changed by 4 which increased total open position to 9
On 27 Apr GOLD was trading at 151747.00. The strike last trading price was 8600, which was 267 higher than the previous day. The implied volatity was 14.88, the open interest changed by 2 which increased total open position to 5
On 24 Apr GOLD was trading at 152799.00. The strike last trading price was 8736.5, which was 0 lower than the previous day. The implied volatity was 22.25, the open interest changed by 3 which increased total open position to 3
On 23 Apr GOLD was trading at 152142.00. The strike last trading price was 7500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 22 Apr GOLD was trading at 152790.00. The strike last trading price was 7500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 21 Apr GOLD was trading at 151698.00. The strike last trading price was 7500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 20 Apr GOLD was trading at 153902.00. The strike last trading price was 7500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 17 Apr GOLD was trading at 154605.00. The strike last trading price was 7500, which was 0 lower than the previous day. The implied volatity was 20.51, the open interest changed by 2 which increased total open position to 2
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
