GOLD
Gold
Historical option data for GOLD
20 Dec 2024 11:40 PM IST
| GOLD 31DEC2024 73000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 24.82
Theta: -23.50
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 3557 | 839.50 | 21.29 | 13 | 3 | 26 | |||
| 19 Dec | 0.00 | 2717.5 | -2089.50 | 14.34 | 10 | 23 | 23 | |||
| 18 Dec | 0.00 | 4807 | 0.00 | 0.00 | 1 | 15 | 0 | |||
| 17 Dec | 0.00 | 4807 | 0.00 | 0.00 | 1 | 15 | 0 | |||
| 16 Dec | 0.00 | 4807 | 0.00 | 0.00 | 1 | 15 | 0 | |||
| 13 Dec | 0.00 | 4807 | 0.00 | 0.00 | 1 | 15 | 0 | |||
| 12 Dec | 0.00 | 4807 | 0.00 | 0.00 | 1 | 15 | 0 | |||
| 11 Dec | 0.00 | 4807 | 0.00 | 0.00 | 1 | 15 | 0 | |||
| 10 Dec | 0.00 | 4807 | 590.00 | - | 1 | 15 | 15 | |||
| 9 Dec | 0.00 | 4217 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 6 Dec | 0.00 | 4217 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 5 Dec | 0.00 | 4217 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 4 Dec | 0.00 | 4217 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 3 Dec | 0.00 | 4217 | 0.00 | 0.00 | 1 | 1 | 0 | |||
|
|
||||||||||
| 2 Dec | 0.00 | 4217 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 29 Nov | 0.00 | 4217 | 417.00 | 11.89 | 1 | 1 | 0 | |||
| 28 Nov | 0.00 | 3800 | 24.00 | 14.96 | 3 | 1 | 16 | |||
| 27 Nov | 0.00 | 3776 | 306.00 | 14.75 | 6 | -2 | 15 | |||
| 26 Nov | 0.00 | 3470 | -872.00 | 16.83 | 14 | 13 | 17 | |||
| 25 Nov | 0.00 | 4342 | -648.00 | 27.31 | 1 | 1 | 4 | |||
| 22 Nov | 0.00 | 4990 | 4990.00 | - | 3 | 3 | 3 | |||
| 21 Nov | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Gold - strike price 73000 expiring on 31DEC2024
Delta for 73000 CE is 0.89
Historical price for 73000 CE is as follows
On 20 Dec GOLD was trading at 0.00. The strike last trading price was 3557, which was 839.50 higher than the previous day. The implied volatity was 21.29, the open interest changed by 3 which increased total open position to 26
On 19 Dec GOLD was trading at 0.00. The strike last trading price was 2717.5, which was -2089.50 lower than the previous day. The implied volatity was 14.34, the open interest changed by 23 which increased total open position to 23
On 18 Dec GOLD was trading at 0.00. The strike last trading price was 4807, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 17 Dec GOLD was trading at 0.00. The strike last trading price was 4807, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 16 Dec GOLD was trading at 0.00. The strike last trading price was 4807, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 13 Dec GOLD was trading at 0.00. The strike last trading price was 4807, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 12 Dec GOLD was trading at 0.00. The strike last trading price was 4807, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 11 Dec GOLD was trading at 0.00. The strike last trading price was 4807, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 10 Dec GOLD was trading at 0.00. The strike last trading price was 4807, which was 590.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 9 Dec GOLD was trading at 0.00. The strike last trading price was 4217, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Dec GOLD was trading at 0.00. The strike last trading price was 4217, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Dec GOLD was trading at 0.00. The strike last trading price was 4217, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Dec GOLD was trading at 0.00. The strike last trading price was 4217, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec GOLD was trading at 0.00. The strike last trading price was 4217, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 2 Dec GOLD was trading at 0.00. The strike last trading price was 4217, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov GOLD was trading at 0.00. The strike last trading price was 4217, which was 417.00 higher than the previous day. The implied volatity was 11.89, the open interest changed by 1 which increased total open position to 0
On 28 Nov GOLD was trading at 0.00. The strike last trading price was 3800, which was 24.00 higher than the previous day. The implied volatity was 14.96, the open interest changed by 1 which increased total open position to 16
On 27 Nov GOLD was trading at 0.00. The strike last trading price was 3776, which was 306.00 higher than the previous day. The implied volatity was 14.75, the open interest changed by -2 which decreased total open position to 15
On 26 Nov GOLD was trading at 0.00. The strike last trading price was 3470, which was -872.00 lower than the previous day. The implied volatity was 16.83, the open interest changed by 13 which increased total open position to 17
On 25 Nov GOLD was trading at 0.00. The strike last trading price was 4342, which was -648.00 lower than the previous day. The implied volatity was 27.31, the open interest changed by 1 which increased total open position to 4
On 22 Nov GOLD was trading at 0.00. The strike last trading price was 4990, which was 4990.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 21 Nov GOLD was trading at 0.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| GOLD 31DEC2024 73000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 17.72
Theta: -13.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 72.5 | -55.00 | 17.67 | 1,690 | -80 | 870 |
| 19 Dec | 0.00 | 127.5 | 32.50 | 16.31 | 3,007 | 148 | 991 |
| 18 Dec | 0.00 | 95 | 15.50 | 18.32 | 923 | 137 | 827 |
| 17 Dec | 0.00 | 79.5 | 2.50 | 17.76 | 1,494 | 223 | 695 |
| 16 Dec | 0.00 | 77 | -3.50 | 17.54 | 532 | -25 | 469 |
| 13 Dec | 0.00 | 80.5 | 22.00 | 16.41 | 817 | -73 | 499 |
| 12 Dec | 0.00 | 58.5 | 5.50 | 17.10 | 1,117 | -56 | 575 |
| 11 Dec | 0.00 | 53 | 0.00 | 18.94 | 723 | -101 | 636 |
| 10 Dec | 0.00 | 53 | -8.00 | 16.97 | 1,197 | -178 | 752 |
| 9 Dec | 0.00 | 61 | -57.00 | 14.91 | 1,045 | 105 | 933 |
| 6 Dec | 0.00 | 118 | -3.00 | 13.88 | 980 | -55 | 829 |
| 5 Dec | 0.00 | 121 | 25.00 | 13.42 | 791 | -42 | 890 |
| 4 Dec | 0.00 | 96 | -16.00 | 13.90 | 715 | 27 | 930 |
| 3 Dec | 0.00 | 112 | -15.50 | 13.67 | 837 | 11 | 908 |
| 2 Dec | 0.00 | 127.5 | 7.00 | 13.37 | 1,718 | -65 | 897 |
| 29 Nov | 0.00 | 120.5 | -24.00 | 13.63 | 1,181 | 306 | 970 |
| 28 Nov | 0.00 | 144.5 | -24.50 | 12.60 | 710 | 169 | 667 |
| 27 Nov | 0.00 | 169 | -131.00 | 12.90 | 916 | 314 | 491 |
| 26 Nov | 0.00 | 300 | 0.00 | 13.74 | 309 | 134 | 170 |
| 25 Nov | 0.00 | 300 | 160.00 | 13.57 | 69 | 29 | 36 |
| 22 Nov | 0.00 | 140 | -11.00 | 15.51 | 4 | 4 | 7 |
| 21 Nov | 0.00 | 151 | 13.63 | 3 | 3 | 3 | |
For Gold - strike price 73000 expiring on 31DEC2024
Delta for 73000 PE is -0.07
Historical price for 73000 PE is as follows
On 20 Dec GOLD was trading at 0.00. The strike last trading price was 72.5, which was -55.00 lower than the previous day. The implied volatity was 17.67, the open interest changed by -80 which decreased total open position to 870
On 19 Dec GOLD was trading at 0.00. The strike last trading price was 127.5, which was 32.50 higher than the previous day. The implied volatity was 16.31, the open interest changed by 148 which increased total open position to 991
On 18 Dec GOLD was trading at 0.00. The strike last trading price was 95, which was 15.50 higher than the previous day. The implied volatity was 18.32, the open interest changed by 137 which increased total open position to 827
On 17 Dec GOLD was trading at 0.00. The strike last trading price was 79.5, which was 2.50 higher than the previous day. The implied volatity was 17.76, the open interest changed by 223 which increased total open position to 695
On 16 Dec GOLD was trading at 0.00. The strike last trading price was 77, which was -3.50 lower than the previous day. The implied volatity was 17.54, the open interest changed by -25 which decreased total open position to 469
On 13 Dec GOLD was trading at 0.00. The strike last trading price was 80.5, which was 22.00 higher than the previous day. The implied volatity was 16.41, the open interest changed by -73 which decreased total open position to 499
On 12 Dec GOLD was trading at 0.00. The strike last trading price was 58.5, which was 5.50 higher than the previous day. The implied volatity was 17.10, the open interest changed by -56 which decreased total open position to 575
On 11 Dec GOLD was trading at 0.00. The strike last trading price was 53, which was 0.00 lower than the previous day. The implied volatity was 18.94, the open interest changed by -101 which decreased total open position to 636
On 10 Dec GOLD was trading at 0.00. The strike last trading price was 53, which was -8.00 lower than the previous day. The implied volatity was 16.97, the open interest changed by -178 which decreased total open position to 752
On 9 Dec GOLD was trading at 0.00. The strike last trading price was 61, which was -57.00 lower than the previous day. The implied volatity was 14.91, the open interest changed by 105 which increased total open position to 933
On 6 Dec GOLD was trading at 0.00. The strike last trading price was 118, which was -3.00 lower than the previous day. The implied volatity was 13.88, the open interest changed by -55 which decreased total open position to 829
On 5 Dec GOLD was trading at 0.00. The strike last trading price was 121, which was 25.00 higher than the previous day. The implied volatity was 13.42, the open interest changed by -42 which decreased total open position to 890
On 4 Dec GOLD was trading at 0.00. The strike last trading price was 96, which was -16.00 lower than the previous day. The implied volatity was 13.90, the open interest changed by 27 which increased total open position to 930
On 3 Dec GOLD was trading at 0.00. The strike last trading price was 112, which was -15.50 lower than the previous day. The implied volatity was 13.67, the open interest changed by 11 which increased total open position to 908
On 2 Dec GOLD was trading at 0.00. The strike last trading price was 127.5, which was 7.00 higher than the previous day. The implied volatity was 13.37, the open interest changed by -65 which decreased total open position to 897
On 29 Nov GOLD was trading at 0.00. The strike last trading price was 120.5, which was -24.00 lower than the previous day. The implied volatity was 13.63, the open interest changed by 306 which increased total open position to 970
On 28 Nov GOLD was trading at 0.00. The strike last trading price was 144.5, which was -24.50 lower than the previous day. The implied volatity was 12.60, the open interest changed by 169 which increased total open position to 667
On 27 Nov GOLD was trading at 0.00. The strike last trading price was 169, which was -131.00 lower than the previous day. The implied volatity was 12.90, the open interest changed by 314 which increased total open position to 491
On 26 Nov GOLD was trading at 0.00. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 13.74, the open interest changed by 134 which increased total open position to 170
On 25 Nov GOLD was trading at 0.00. The strike last trading price was 300, which was 160.00 higher than the previous day. The implied volatity was 13.57, the open interest changed by 29 which increased total open position to 36
On 22 Nov GOLD was trading at 0.00. The strike last trading price was 140, which was -11.00 lower than the previous day. The implied volatity was 15.51, the open interest changed by 4 which increased total open position to 7
On 21 Nov GOLD was trading at 0.00. The strike last trading price was 151, which was lower than the previous day. The implied volatity was 13.63, the open interest changed by 3 which increased total open position to 3
