GOLD
Gold
Historical option data for GOLD
20 Dec 2024 11:40 PM IST
| GOLD 31DEC2024 73500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 14.17
Theta: -8.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 2947 | 174.50 | 13.66 | 10 | 6 | 6 | |||
| 19 Dec | 0.00 | 2772.5 | -315.50 | 26.83 | 2 | 2 | 0 | |||
| 18 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 17 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 16 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 13 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 12 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
|
|
||||||||||
| 11 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 10 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 9 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 6 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 5 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 4 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 3 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 2 Dec | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 29 Nov | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 28 Nov | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 27 Nov | 0.00 | 3088 | 0.00 | 0.00 | 2 | 2 | 0 | |||
| 26 Nov | 0.00 | 3088 | 3088.00 | 16.73 | 2 | 2 | 2 | |||
| 25 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Gold - strike price 73500 expiring on 31DEC2024
Delta for 73500 CE is 0.95
Historical price for 73500 CE is as follows
On 20 Dec GOLD was trading at 0.00. The strike last trading price was 2947, which was 174.50 higher than the previous day. The implied volatity was 13.66, the open interest changed by 6 which increased total open position to 6
On 19 Dec GOLD was trading at 0.00. The strike last trading price was 2772.5, which was -315.50 lower than the previous day. The implied volatity was 26.83, the open interest changed by 2 which increased total open position to 0
On 18 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 17 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 16 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 9 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Dec GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 29 Nov GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Nov GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Nov GOLD was trading at 0.00. The strike last trading price was 3088, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Nov GOLD was trading at 0.00. The strike last trading price was 3088, which was 3088.00 higher than the previous day. The implied volatity was 16.73, the open interest changed by 2 which increased total open position to 2
On 25 Nov GOLD was trading at 0.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov GOLD was trading at 0.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
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 73500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 22.36
Theta: -16.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 100 | -85.00 | 16.92 | 905 | 258 | 377 |
| 19 Dec | 0.00 | 185 | 62.00 | 15.86 | 801 | -10 | 132 |
| 18 Dec | 0.00 | 123 | 10.50 | 17.51 | 121 | 47 | 140 |
| 17 Dec | 0.00 | 112.5 | 13.50 | 17.34 | 229 | 68 | 92 |
| 16 Dec | 0.00 | 99 | -1.00 | 16.75 | 151 | 4 | 27 |
| 13 Dec | 0.00 | 100 | 34.00 | 15.60 | 216 | -86 | 21 |
| 12 Dec | 0.00 | 66 | 15.50 | 16.05 | 225 | 60 | 107 |
| 11 Dec | 0.00 | 50.5 | -13.50 | 17.43 | 88 | 5 | 47 |
| 10 Dec | 0.00 | 64 | -14.50 | 16.23 | 525 | 8 | 40 |
| 9 Dec | 0.00 | 78.5 | -94.50 | 14.30 | 199 | -48 | 32 |
| 6 Dec | 0.00 | 173 | -8.50 | 13.84 | 202 | -98 | 81 |
| 5 Dec | 0.00 | 181.5 | 35.50 | 13.46 | 250 | 139 | 176 |
| 4 Dec | 0.00 | 146 | -15.00 | 13.99 | 170 | 17 | 37 |
| 3 Dec | 0.00 | 161 | -50.00 | 13.55 | 28 | 20 | 20 |
| 2 Dec | 0.00 | 211 | 0.00 | 0.00 | 7 | 1 | 0 |
| 29 Nov | 0.00 | 211 | 0.00 | 0.00 | 7 | 1 | 0 |
| 28 Nov | 0.00 | 211 | -22.50 | 12.65 | 7 | 1 | 2 |
| 27 Nov | 0.00 | 233.5 | -64.50 | 12.81 | 2 | 1 | 1 |
| 26 Nov | 0.00 | 298 | 0.00 | 0.00 | 3 | 1 | 0 |
| 25 Nov | 0.00 | 298 | 298.00 | 12.03 | 3 | 1 | 1 |
| 22 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 0.00 | 0 | 0.00 | 0 | 0 | 0 | |
For Gold - strike price 73500 expiring on 31DEC2024
Delta for 73500 PE is -0.09
Historical price for 73500 PE is as follows
On 20 Dec GOLD was trading at 0.00. The strike last trading price was 100, which was -85.00 lower than the previous day. The implied volatity was 16.92, the open interest changed by 258 which increased total open position to 377
On 19 Dec GOLD was trading at 0.00. The strike last trading price was 185, which was 62.00 higher than the previous day. The implied volatity was 15.86, the open interest changed by -10 which decreased total open position to 132
On 18 Dec GOLD was trading at 0.00. The strike last trading price was 123, which was 10.50 higher than the previous day. The implied volatity was 17.51, the open interest changed by 47 which increased total open position to 140
On 17 Dec GOLD was trading at 0.00. The strike last trading price was 112.5, which was 13.50 higher than the previous day. The implied volatity was 17.34, the open interest changed by 68 which increased total open position to 92
On 16 Dec GOLD was trading at 0.00. The strike last trading price was 99, which was -1.00 lower than the previous day. The implied volatity was 16.75, the open interest changed by 4 which increased total open position to 27
On 13 Dec GOLD was trading at 0.00. The strike last trading price was 100, which was 34.00 higher than the previous day. The implied volatity was 15.60, the open interest changed by -86 which decreased total open position to 21
On 12 Dec GOLD was trading at 0.00. The strike last trading price was 66, which was 15.50 higher than the previous day. The implied volatity was 16.05, the open interest changed by 60 which increased total open position to 107
On 11 Dec GOLD was trading at 0.00. The strike last trading price was 50.5, which was -13.50 lower than the previous day. The implied volatity was 17.43, the open interest changed by 5 which increased total open position to 47
On 10 Dec GOLD was trading at 0.00. The strike last trading price was 64, which was -14.50 lower than the previous day. The implied volatity was 16.23, the open interest changed by 8 which increased total open position to 40
On 9 Dec GOLD was trading at 0.00. The strike last trading price was 78.5, which was -94.50 lower than the previous day. The implied volatity was 14.30, the open interest changed by -48 which decreased total open position to 32
On 6 Dec GOLD was trading at 0.00. The strike last trading price was 173, which was -8.50 lower than the previous day. The implied volatity was 13.84, the open interest changed by -98 which decreased total open position to 81
On 5 Dec GOLD was trading at 0.00. The strike last trading price was 181.5, which was 35.50 higher than the previous day. The implied volatity was 13.46, the open interest changed by 139 which increased total open position to 176
On 4 Dec GOLD was trading at 0.00. The strike last trading price was 146, which was -15.00 lower than the previous day. The implied volatity was 13.99, the open interest changed by 17 which increased total open position to 37
On 3 Dec GOLD was trading at 0.00. The strike last trading price was 161, which was -50.00 lower than the previous day. The implied volatity was 13.55, the open interest changed by 20 which increased total open position to 20
On 2 Dec GOLD was trading at 0.00. The strike last trading price was 211, 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 211, 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 28 Nov GOLD was trading at 0.00. The strike last trading price was 211, which was -22.50 lower than the previous day. The implied volatity was 12.65, the open interest changed by 1 which increased total open position to 2
On 27 Nov GOLD was trading at 0.00. The strike last trading price was 233.5, which was -64.50 lower than the previous day. The implied volatity was 12.81, the open interest changed by 1 which increased total open position to 1
On 26 Nov GOLD was trading at 0.00. The strike last trading price was 298, 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 25 Nov GOLD was trading at 0.00. The strike last trading price was 298, which was 298.00 higher than the previous day. The implied volatity was 12.03, the open interest changed by 1 which increased total open position to 1
On 22 Nov GOLD was trading at 0.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
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
