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 | 816.5 | 204.50 | - | 3,237 | -230 | 491 | |||
| 4 Jul | 0.00 | 612 | - | 799 | 32 | 721 | ||||
| 3 Jul | 0.00 | 605 | - | 2,963 | -392 | 689 | ||||
| 2 Jul | 0.00 | 406 | - | 1,210 | 99 | 1,081 | ||||
| 1 Jul | 0.00 | 470 | - | 1,412 | 32 | 982 | ||||
| 28 Jun | 0.00 | 490 | - | 1,108 | -6 | 950 | ||||
| 27 Jun | 0.00 | 490.5 | - | 1,191 | -108 | 956 | ||||
| 26 Jun | 0.00 | 380 | - | 1,761 | 210 | 1,064 | ||||
|
|
||||||||||
| 25 Jun | 0.00 | 493 | - | 1,157 | 124 | 854 | ||||
| 24 Jun | 0.00 | 590.5 | - | 943 | -7 | 730 | ||||
| 21 Jun | 0.00 | 549.00 | - | 2,119 | 263 | 737 | ||||
| 20 Jun | 0.00 | 958.50 | - | 1,280 | -171 | 474 | ||||
| 19 Jun | 0.00 | 670.00 | - | 525 | 5 | 645 | ||||
| 18 Jun | 0.00 | 668.00 | - | 972 | 63 | 640 | ||||
| 14 Jun | 0.00 | 809.00 | - | 890 | -120 | 526 | ||||
| 13 Jun | 0.00 | 563.50 | - | 1,150 | 160 | 646 | ||||
| 12 Jun | 0.00 | 856.00 | - | 918 | -108 | 486 | ||||
| 11 Jun | 0.00 | 682.50 | - | 449 | 21 | 606 | ||||
| 10 Jun | 0.00 | 665.50 | - | 565 | -9 | 585 | ||||
| 7 Jun | 0.00 | 647.50 | - | 1,946 | 376 | 594 | ||||
| 6 Jun | 0.00 | 1324.50 | - | 961 | -22 | 218 | ||||
| 5 Jun | 0.00 | 1020.00 | - | 564 | -40 | 240 | ||||
| 4 Jun | 0.00 | 812.00 | - | 484 | 6 | 280 | ||||
| 3 Jun | 0.00 | 859.00 | - | 785 | -45 | 274 | ||||
| 31 May | 0.00 | 714.00 | - | 644 | 88 | 319 | ||||
| 30 May | 0.00 | 861.00 | - | 469 | 6 | 231 | ||||
| 29 May | 0.00 | 892.00 | - | 543 | 61 | 225 | ||||
| 28 May | 0.00 | 946.00 | - | 646 | 45 | 164 | ||||
| 27 May | 0.00 | 997.00 | - | 302 | 97 | 119 | ||||
| 24 May | 0.00 | 701.00 | - | 32 | 22 | 22 | ||||
| 23 May | 0.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 0.00 | 0.00 | - | 0 | 0 | 0 | ||||
For GOLD - strike price 73000 expiring on 25JUL2024
Delta for 73000 CE is -
Historical price for 73000 CE is as follows
On 5 Jul GOLD was trading at 0.00. The strike last trading price was 816.5, which was 204.50 higher than the previous day. The implied volatity was -, the open interest changed by -230 which decreased total open position to 491
On 4 Jul GOLD was trading at 0.00. The strike last trading price was 612, which was lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 721
On 3 Jul GOLD was trading at 0.00. The strike last trading price was 605, which was lower than the previous day. The implied volatity was -, the open interest changed by -392 which decreased total open position to 689
On 2 Jul GOLD was trading at 0.00. The strike last trading price was 406, which was lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 1081
On 1 Jul GOLD was trading at 0.00. The strike last trading price was 470, which was lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 982
On 28 Jun GOLD was trading at 0.00. The strike last trading price was 490, which was lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 950
On 27 Jun GOLD was trading at 0.00. The strike last trading price was 490.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -108 which decreased total open position to 956
On 26 Jun GOLD was trading at 0.00. The strike last trading price was 380, which was lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 1064
On 25 Jun GOLD was trading at 0.00. The strike last trading price was 493, which was lower than the previous day. The implied volatity was -, the open interest changed by 124 which increased total open position to 854
On 24 Jun GOLD was trading at 0.00. The strike last trading price was 590.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 730
On 21 Jun GOLD was trading at 0.00. The strike last trading price was 549.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 263 which increased total open position to 737
On 20 Jun GOLD was trading at 0.00. The strike last trading price was 958.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -171 which decreased total open position to 474
On 19 Jun GOLD was trading at 0.00. The strike last trading price was 670.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 645
On 18 Jun GOLD was trading at 0.00. The strike last trading price was 668.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 640
On 14 Jun GOLD was trading at 0.00. The strike last trading price was 809.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 526
On 13 Jun GOLD was trading at 0.00. The strike last trading price was 563.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 646
On 12 Jun GOLD was trading at 0.00. The strike last trading price was 856.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -108 which decreased total open position to 486
On 11 Jun GOLD was trading at 0.00. The strike last trading price was 682.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 606
On 10 Jun GOLD was trading at 0.00. The strike last trading price was 665.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 585
On 7 Jun GOLD was trading at 0.00. The strike last trading price was 647.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 376 which increased total open position to 594
On 6 Jun GOLD was trading at 0.00. The strike last trading price was 1324.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 218
On 5 Jun GOLD was trading at 0.00. The strike last trading price was 1020.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 240
On 4 Jun GOLD was trading at 0.00. The strike last trading price was 812.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 280
On 3 Jun GOLD was trading at 0.00. The strike last trading price was 859.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 274
On 31 May GOLD was trading at 0.00. The strike last trading price was 714.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 319
On 30 May GOLD was trading at 0.00. The strike last trading price was 861.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 231
On 29 May GOLD was trading at 0.00. The strike last trading price was 892.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 225
On 28 May GOLD was trading at 0.00. The strike last trading price was 946.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 164
On 27 May GOLD was trading at 0.00. The strike last trading price was 997.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 119
On 24 May GOLD was trading at 0.00. The strike last trading price was 701.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22
On 23 May GOLD was trading at 0.00. The strike last trading price was 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 0.00 | 779 | -523.00 | - | 899 | 134 | 455 |
| 4 Jul | 0.00 | 1302 | - | 67 | -7 | 321 | |
| 3 Jul | 0.00 | 1231 | - | 364 | 35 | 328 | |
| 2 Jul | 0.00 | 1845.5 | - | 26 | 0 | 293 | |
| 1 Jul | 0.00 | 1803.5 | - | 74 | 4 | 293 | |
| 28 Jun | 0.00 | 1788.5 | - | 17 | 6 | 289 | |
| 27 Jun | 0.00 | 1899.5 | - | 118 | 66 | 283 | |
| 26 Jun | 0.00 | 2249.5 | - | 34 | -8 | 217 | |
| 25 Jun | 0.00 | 1940 | - | 17 | 0 | 225 | |
| 24 Jun | 0.00 | 1788 | - | 57 | -3 | 225 | |
| 21 Jun | 0.00 | 1937.50 | - | 608 | 52 | 228 | |
| 20 Jun | 0.00 | 1426.00 | - | 98 | 15 | 176 | |
| 19 Jun | 0.00 | 1969.00 | - | 13 | 3 | 161 | |
| 18 Jun | 0.00 | 1886.50 | - | 72 | 12 | 158 | |
| 14 Jun | 0.00 | 1825.50 | - | 34 | 8 | 145 | |
| 13 Jun | 0.00 | 2105.50 | - | 13 | 7 | 137 | |
| 12 Jun | 0.00 | 1809.00 | - | 16 | -4 | 130 | |
| 11 Jun | 0.00 | 2126.50 | - | 16 | -14 | 134 | |
| 10 Jun | 0.00 | 2217.00 | - | 52 | -35 | 148 | |
| 7 Jun | 0.00 | 2290.00 | - | 438 | -13 | 183 | |
| 6 Jun | 0.00 | 1194.00 | - | 284 | 24 | 196 | |
| 5 Jun | 0.00 | 1515.00 | - | 62 | 22 | 172 | |
| 4 Jun | 0.00 | 1819.50 | - | 57 | 7 | 150 | |
| 3 Jun | 0.00 | 1730.50 | - | 79 | 13 | 143 | |
| 31 May | 0.00 | 1846.50 | - | 154 | 39 | 130 | |
| 30 May | 0.00 | 1631.00 | - | 49 | 11 | 91 | |
| 29 May | 0.00 | 1601.00 | - | 106 | 4 | 80 | |
| 28 May | 0.00 | 1519.00 | - | 57 | 19 | 76 | |
| 27 May | 0.00 | 1660.00 | - | 91 | 47 | 57 | |
| 24 May | 0.00 | 2000.00 | - | 12 | 10 | 10 | |
| 23 May | 0.00 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 0.00 | 0.00 | - | 0 | 0 | 0 | |
For GOLD - strike price 73000 expiring on 25JUL2024
Delta for 73000 PE is -
Historical price for 73000 PE is as follows
On 5 Jul GOLD was trading at 0.00. The strike last trading price was 779, which was -523.00 lower than the previous day. The implied volatity was -, the open interest changed by 134 which increased total open position to 455
On 4 Jul GOLD was trading at 0.00. The strike last trading price was 1302, which was lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 321
On 3 Jul GOLD was trading at 0.00. The strike last trading price was 1231, which was lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 328
On 2 Jul GOLD was trading at 0.00. The strike last trading price was 1845.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 293
On 1 Jul GOLD was trading at 0.00. The strike last trading price was 1803.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 293
On 28 Jun GOLD was trading at 0.00. The strike last trading price was 1788.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 289
On 27 Jun GOLD was trading at 0.00. The strike last trading price was 1899.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 283
On 26 Jun GOLD was trading at 0.00. The strike last trading price was 2249.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 217
On 25 Jun GOLD was trading at 0.00. The strike last trading price was 1940, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 24 Jun GOLD was trading at 0.00. The strike last trading price was 1788, which was lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 225
On 21 Jun GOLD was trading at 0.00. The strike last trading price was 1937.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 228
On 20 Jun GOLD was trading at 0.00. The strike last trading price was 1426.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 176
On 19 Jun GOLD was trading at 0.00. The strike last trading price was 1969.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 161
On 18 Jun GOLD was trading at 0.00. The strike last trading price was 1886.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 158
On 14 Jun GOLD was trading at 0.00. The strike last trading price was 1825.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 145
On 13 Jun GOLD was trading at 0.00. The strike last trading price was 2105.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 137
On 12 Jun GOLD was trading at 0.00. The strike last trading price was 1809.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 130
On 11 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 -14 which decreased total open position to 134
On 10 Jun GOLD was trading at 0.00. The strike last trading price was 2217.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 148
On 7 Jun GOLD was trading at 0.00. The strike last trading price was 2290.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 183
On 6 Jun GOLD was trading at 0.00. The strike last trading price was 1194.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 196
On 5 Jun GOLD was trading at 0.00. The strike last trading price was 1515.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 172
On 4 Jun GOLD was trading at 0.00. The strike last trading price was 1819.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 150
On 3 Jun GOLD was trading at 0.00. The strike last trading price was 1730.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 143
On 31 May GOLD was trading at 0.00. The strike last trading price was 1846.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 130
On 30 May GOLD was trading at 0.00. The strike last trading price was 1631.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 91
On 29 May GOLD was trading at 0.00. The strike last trading price was 1601.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 80
On 28 May GOLD was trading at 0.00. The strike last trading price was 1519.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 76
On 27 May GOLD was trading at 0.00. The strike last trading price was 1660.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 57
On 24 May GOLD was trading at 0.00. The strike last trading price was 2000.00, 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 23 May GOLD was trading at 0.00. The strike last trading price was 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0