GOLD
Historical option data for GOLD
05 Jul 2024 11:40 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 0.00 | 3139.5 | 628.50 | - | 19 | -2 | 38 | |||
| 4 Jul | 0.00 | 2511 | - | 16 | -9 | 40 | ||||
|
|
||||||||||
| 3 Jul | 0.00 | 2467 | - | 87 | -36 | 49 | ||||
| 2 Jul | 0.00 | 1839.5 | - | 53 | 4 | 85 | ||||
| 1 Jul | 0.00 | 1913.5 | - | 34 | -4 | 81 | ||||
| 28 Jun | 0.00 | 1922 | - | 65 | -4 | 85 | ||||
| 27 Jun | 0.00 | 1901.5 | - | 100 | -8 | 89 | ||||
| 26 Jun | 0.00 | 1604.5 | - | 65 | 24 | 97 | ||||
| 25 Jun | 0.00 | 1863.5 | - | 19 | 15 | 73 | ||||
| 24 Jun | 0.00 | 2160 | - | 10 | 0 | 58 | ||||
| 21 Jun | 0.00 | 1961.00 | - | 45 | 14 | 58 | ||||
| 20 Jun | 0.00 | 2842.00 | - | 16 | -6 | 44 | ||||
| 19 Jun | 0.00 | 2126.50 | - | 5 | 0 | 50 | ||||
| 18 Jun | 0.00 | 2155.00 | - | 29 | -2 | 50 | ||||
| 14 Jun | 0.00 | 2299.00 | - | 25 | -7 | 50 | ||||
| 13 Jun | 0.00 | 1820.00 | - | 84 | 4 | 57 | ||||
| 12 Jun | 0.00 | 2394.00 | - | 22 | 5 | 53 | ||||
| 11 Jun | 0.00 | 2070.00 | - | 47 | -11 | 54 | ||||
| 10 Jun | 0.00 | 2055.00 | - | 34 | 5 | 65 | ||||
| 7 Jun | 0.00 | 2088.00 | - | 50 | 60 | 60 | ||||
| 6 Jun | 0.00 | 2760.00 | - | 16 | 2 | 0 | ||||
| 5 Jun | 0.00 | 2760.00 | - | 16 | 2 | 39 | ||||
| 4 Jun | 0.00 | 2422.00 | - | 39 | -2 | 37 | ||||
| 3 Jun | 0.00 | 2352.50 | - | 23 | 10 | 39 | ||||
| 31 May | 0.00 | 2450.00 | - | 16 | -4 | 29 | ||||
| 30 May | 0.00 | 2587.00 | - | 17 | 2 | 33 | ||||
| 29 May | 0.00 | 2628.00 | - | 9 | 6 | 31 | ||||
| 28 May | 0.00 | 2708.00 | - | 14 | 6 | 25 | ||||
| 27 May | 0.00 | 2647.00 | - | 29 | 19 | 19 | ||||
| 24 May | 0.00 | 3458.00 | - | 1 | 0 | 0 | ||||
| 23 May | 0.00 | 3458.00 | - | 1 | 0 | 0 | ||||
| 22 May | 0.00 | 3458.00 | - | 1 | 0 | 0 | ||||
| 18 May | 0.00 | 3458.00 | - | 1 | 1 | 1 | ||||
| 17 May | 0.00 | 3458.00 | - | 1 | 1 | 1 | ||||
For GOLD - strike price 70000 expiring on 25JUL2024
Delta for 70000 CE is -
Historical price for 70000 CE is as follows
On 5 Jul GOLD was trading at 0.00. The strike last trading price was 3139.5, which was 628.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 38
On 4 Jul GOLD was trading at 0.00. The strike last trading price was 2511, which was lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 40
On 3 Jul GOLD was trading at 0.00. The strike last trading price was 2467, which was lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 49
On 2 Jul GOLD was trading at 0.00. The strike last trading price was 1839.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 85
On 1 Jul GOLD was trading at 0.00. The strike last trading price was 1913.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 81
On 28 Jun GOLD was trading at 0.00. The strike last trading price was 1922, which was lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 85
On 27 Jun GOLD was trading at 0.00. The strike last trading price was 1901.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 89
On 26 Jun GOLD was trading at 0.00. The strike last trading price was 1604.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 97
On 25 Jun GOLD was trading at 0.00. The strike last trading price was 1863.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 73
On 24 Jun GOLD was trading at 0.00. The strike last trading price was 2160, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 21 Jun GOLD was trading at 0.00. The strike last trading price was 1961.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 58
On 20 Jun GOLD was trading at 0.00. The strike last trading price was 2842.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 44
On 19 Jun GOLD was trading at 0.00. The strike last trading price was 2126.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 18 Jun GOLD was trading at 0.00. The strike last trading price was 2155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 50
On 14 Jun GOLD was trading at 0.00. The strike last trading price was 2299.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 50
On 13 Jun GOLD was trading at 0.00. The strike last trading price was 1820.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 57
On 12 Jun GOLD was trading at 0.00. The strike last trading price was 2394.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 53
On 11 Jun GOLD was trading at 0.00. The strike last trading price was 2070.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 54
On 10 Jun GOLD was trading at 0.00. The strike last trading price was 2055.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 65
On 7 Jun GOLD was trading at 0.00. The strike last trading price was 2088.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 6 Jun GOLD was trading at 0.00. The strike last trading price was 2760.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 5 Jun GOLD was trading at 0.00. The strike last trading price was 2760.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 39
On 4 Jun GOLD was trading at 0.00. The strike last trading price was 2422.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 37
On 3 Jun GOLD was trading at 0.00. The strike last trading price was 2352.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 39
On 31 May GOLD was trading at 0.00. The strike last trading price was 2450.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 29
On 30 May GOLD was trading at 0.00. The strike last trading price was 2587.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 33
On 29 May GOLD was trading at 0.00. The strike last trading price was 2628.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 31
On 28 May GOLD was trading at 0.00. The strike last trading price was 2708.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 25
On 27 May GOLD was trading at 0.00. The strike last trading price was 2647.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 19
On 24 May GOLD was trading at 0.00. The strike last trading price was 3458.00, which 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 May GOLD was trading at 0.00. The strike last trading price was 3458.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May GOLD was trading at 0.00. The strike last trading price was 3458.00, which 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 May GOLD was trading at 0.00. The strike last trading price was 3458.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 17 May GOLD was trading at 0.00. The strike last trading price was 3458.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 0.00 | 50.5 | -46.50 | - | 1,047 | 204 | 1,188 |
| 4 Jul | 0.00 | 97 | - | 317 | -15 | 984 | |
| 3 Jul | 0.00 | 115.5 | - | 1,534 | 24 | 999 | |
| 2 Jul | 0.00 | 253 | - | 646 | 11 | 975 | |
| 1 Jul | 0.00 | 265 | - | 1,101 | -24 | 964 | |
| 28 Jun | 0.00 | 317 | - | 939 | -29 | 988 | |
| 27 Jun | 0.00 | 334 | - | 1,396 | 62 | 1,017 | |
| 26 Jun | 0.00 | 459 | - | 1,313 | 37 | 955 | |
| 25 Jun | 0.00 | 375 | - | 679 | 24 | 918 | |
| 24 Jun | 0.00 | 315 | - | 469 | 47 | 894 | |
| 21 Jun | 0.00 | 373.00 | - | 912 | -15 | 847 | |
| 20 Jun | 0.00 | 215.50 | - | 875 | -39 | 862 | |
| 19 Jun | 0.00 | 387.00 | - | 338 | -25 | 901 | |
| 18 Jun | 0.00 | 406.00 | - | 728 | 55 | 926 | |
| 14 Jun | 0.00 | 395.00 | - | 1,550 | 45 | 909 | |
| 13 Jun | 0.00 | 644.00 | - | 1,580 | 26 | 864 | |
| 12 Jun | 0.00 | 427.00 | - | 866 | 7 | 838 | |
| 11 Jun | 0.00 | 600.00 | - | 644 | 16 | 843 | |
| 10 Jun | 0.00 | 573.50 | - | 805 | 19 | 827 | |
| 7 Jun | 0.00 | 640.00 | - | 1,754 | 39 | 808 | |
| 6 Jun | 0.00 | 221.00 | - | 624 | -45 | 769 | |
| 5 Jun | 0.00 | 275.00 | - | 874 | 30 | 814 | |
| 4 Jun | 0.00 | 395.00 | - | 1,023 | -5 | 784 | |
| 3 Jun | 0.00 | 330.00 | - | 950 | 19 | 789 | |
| 31 May | 0.00 | 391.50 | - | 973 | 1 | 770 | |
| 30 May | 0.00 | 318.00 | - | 874 | 11 | 769 | |
| 29 May | 0.00 | 300.00 | - | 679 | 183 | 758 | |
| 28 May | 0.00 | 300.00 | - | 993 | 337 | 575 | |
| 27 May | 0.00 | 370.00 | - | 409 | 212 | 238 | |
| 24 May | 0.00 | 661.50 | - | 44 | 16 | 26 | |
| 23 May | 0.00 | 630.00 | - | 16 | 10 | 10 | |
| 22 May | 0.00 | 450.00 | - | 1 | 1 | 0 | |
| 18 May | 0.00 | 450.00 | - | 1 | 1 | 0 | |
| 17 May | 0.00 | 450.00 | - | 1 | 1 | 0 | |
For GOLD - strike price 70000 expiring on 25JUL2024
Delta for 70000 PE is -
Historical price for 70000 PE is as follows
On 5 Jul GOLD was trading at 0.00. The strike last trading price was 50.5, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 204 which increased total open position to 1188
On 4 Jul GOLD was trading at 0.00. The strike last trading price was 97, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 984
On 3 Jul GOLD was trading at 0.00. The strike last trading price was 115.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 999
On 2 Jul GOLD was trading at 0.00. The strike last trading price was 253, which was lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 975
On 1 Jul GOLD was trading at 0.00. The strike last trading price was 265, which was lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 964
On 28 Jun GOLD was trading at 0.00. The strike last trading price was 317, which was lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 988
On 27 Jun GOLD was trading at 0.00. The strike last trading price was 334, which was lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 1017
On 26 Jun GOLD was trading at 0.00. The strike last trading price was 459, which was lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 955
On 25 Jun GOLD was trading at 0.00. The strike last trading price was 375, which was lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 918
On 24 Jun GOLD was trading at 0.00. The strike last trading price was 315, which was lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 894
On 21 Jun GOLD was trading at 0.00. The strike last trading price was 373.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 847
On 20 Jun GOLD was trading at 0.00. The strike last trading price was 215.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 862
On 19 Jun GOLD was trading at 0.00. The strike last trading price was 387.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 901
On 18 Jun GOLD was trading at 0.00. The strike last trading price was 406.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 926
On 14 Jun GOLD was trading at 0.00. The strike last trading price was 395.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 909
On 13 Jun GOLD was trading at 0.00. The strike last trading price was 644.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 864
On 12 Jun GOLD was trading at 0.00. The strike last trading price was 427.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 838
On 11 Jun GOLD was trading at 0.00. The strike last trading price was 600.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 843
On 10 Jun GOLD was trading at 0.00. The strike last trading price was 573.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 827
On 7 Jun GOLD was trading at 0.00. The strike last trading price was 640.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 808
On 6 Jun GOLD was trading at 0.00. The strike last trading price was 221.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 769
On 5 Jun GOLD was trading at 0.00. The strike last trading price was 275.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 814
On 4 Jun GOLD was trading at 0.00. The strike last trading price was 395.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 784
On 3 Jun GOLD was trading at 0.00. The strike last trading price was 330.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 789
On 31 May GOLD was trading at 0.00. The strike last trading price was 391.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 770
On 30 May GOLD was trading at 0.00. The strike last trading price was 318.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 769
On 29 May GOLD was trading at 0.00. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 183 which increased total open position to 758
On 28 May GOLD was trading at 0.00. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 337 which increased total open position to 575
On 27 May GOLD was trading at 0.00. The strike last trading price was 370.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 212 which increased total open position to 238
On 24 May GOLD was trading at 0.00. The strike last trading price was 661.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 26
On 23 May GOLD was trading at 0.00. The strike last trading price was 630.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 22 May GOLD was trading at 0.00. The strike last trading price was 450.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 18 May GOLD was trading at 0.00. The strike last trading price was 450.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 17 May GOLD was trading at 0.00. The strike last trading price was 450.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0