GOLD
Gold
Historical option data for GOLD
20 Dec 2024 11:40 PM IST
| GOLD 31DEC2024 74500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 35.81
Theta: -26.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 2131.5 | 662.00 | 16.33 | 22 | 2 | 13 | |||
| 19 Dec | 0.00 | 1469.5 | -836.50 | 14.05 | 4 | 11 | 11 | |||
| 18 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 17 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 16 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 13 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 12 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 11 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 10 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 9 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 6 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 5 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 4 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 3 Dec | 0.00 | 2306 | 0.00 | 0.00 | 1 | 1 | 0 | |||
| 2 Dec | 0.00 | 2306 | -564.00 | 8.69 | 1 | 1 | 15 | |||
| 29 Nov | 0.00 | 2870 | 392.00 | 12.12 | 4 | 4 | 14 | |||
| 28 Nov | 0.00 | 2478 | -74.00 | 13.04 | 4 | 4 | 10 | |||
| 27 Nov | 0.00 | 2552 | 2552.00 | 14.13 | 6 | 6 | 6 | |||
| 26 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 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 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Gold - strike price 74500 expiring on 31DEC2024
Delta for 74500 CE is 0.81
Historical price for 74500 CE is as follows
On 20 Dec GOLD was trading at 0.00. The strike last trading price was 2131.5, which was 662.00 higher than the previous day. The implied volatity was 16.33, the open interest changed by 2 which increased total open position to 13
On 19 Dec GOLD was trading at 0.00. The strike last trading price was 1469.5, which was -836.50 lower than the previous day. The implied volatity was 14.05, the open interest changed by 11 which increased total open position to 11
On 18 Dec GOLD was trading at 0.00. The strike last trading price was 2306, 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 17 Dec GOLD was trading at 0.00. The strike last trading price was 2306, 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 16 Dec GOLD was trading at 0.00. The strike last trading price was 2306, 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 13 Dec GOLD was trading at 0.00. The strike last trading price was 2306, 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 12 Dec GOLD was trading at 0.00. The strike last trading price was 2306, 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 11 Dec GOLD was trading at 0.00. The strike last trading price was 2306, 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 10 Dec GOLD was trading at 0.00. The strike last trading price was 2306, 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 9 Dec GOLD was trading at 0.00. The strike last trading price was 2306, 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 2306, 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 2306, 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 2306, 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 2306, 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 2306, which was -564.00 lower than the previous day. The implied volatity was 8.69, the open interest changed by 1 which increased total open position to 15
On 29 Nov GOLD was trading at 0.00. The strike last trading price was 2870, which was 392.00 higher than the previous day. The implied volatity was 12.12, the open interest changed by 4 which increased total open position to 14
On 28 Nov GOLD was trading at 0.00. The strike last trading price was 2478, which was -74.00 lower than the previous day. The implied volatity was 13.04, the open interest changed by 4 which increased total open position to 10
On 27 Nov GOLD was trading at 0.00. The strike last trading price was 2552, which was 2552.00 higher than the previous day. The implied volatity was 14.13, the open interest changed by 6 which increased total open position to 6
On 26 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 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 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 20 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 19 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 18 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 74500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 32.52
Theta: -21.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 166 | -170.00 | 14.62 | 1,359 | -26 | 261 |
| 19 Dec | 0.00 | 336 | 145.00 | 14.15 | 783 | 127 | 288 |
| 18 Dec | 0.00 | 191 | 7.00 | 15.34 | 236 | -10 | 164 |
| 17 Dec | 0.00 | 184 | 17.00 | 15.63 | 398 | 71 | 173 |
| 16 Dec | 0.00 | 167 | -4.00 | 15.24 | 301 | -34 | 103 |
| 13 Dec | 0.00 | 171 | 45.00 | 14.31 | 316 | 48 | 133 |
| 12 Dec | 0.00 | 126 | 51.00 | 15.31 | 292 | -48 | 87 |
| 11 Dec | 0.00 | 75 | -40.00 | 15.95 | 178 | -2 | 136 |
| 10 Dec | 0.00 | 115 | -55.00 | 15.41 | 408 | 16 | 140 |
| 9 Dec | 0.00 | 170 | -154.50 | 14.12 | 394 | 59 | 129 |
| 6 Dec | 0.00 | 324.5 | -30.00 | 13.42 | 224 | 1 | 73 |
| 5 Dec | 0.00 | 354.5 | 85.50 | 13.29 | 125 | 33 | 72 |
| 4 Dec | 0.00 | 269 | -40.00 | 13.55 | 96 | -13 | 40 |
| 3 Dec | 0.00 | 309 | -33.50 | 13.33 | 39 | 10 | 52 |
| 2 Dec | 0.00 | 342.5 | 54.00 | 13.04 | 54 | 16 | 42 |
| 29 Nov | 0.00 | 288.5 | -98.50 | 12.95 | 14 | 1 | 26 |
| 28 Nov | 0.00 | 387 | -21.00 | 12.39 | 43 | 13 | 25 |
| 27 Nov | 0.00 | 408 | -362.00 | 12.41 | 25 | 6 | 11 |
| 26 Nov | 0.00 | 770 | 490.00 | 14.82 | 4 | 5 | 5 |
| 25 Nov | 0.00 | 280 | 0.00 | 0.00 | 2 | -2 | 0 |
| 22 Nov | 0.00 | 280 | -570.00 | 14.80 | 2 | -2 | 2 |
| 21 Nov | 0.00 | 850 | 0.00 | 0.00 | 4 | 0 | 4 |
| 20 Nov | 0.00 | 850 | 0.00 | 0.00 | 4 | 4 | 4 |
| 19 Nov | 0.00 | 850 | 0.00 | 0.00 | 4 | 4 | 0 |
| 18 Nov | 0.00 | 850 | 13.56 | 4 | 4 | 4 | |
For Gold - strike price 74500 expiring on 31DEC2024
Delta for 74500 PE is -0.16
Historical price for 74500 PE is as follows
On 20 Dec GOLD was trading at 0.00. The strike last trading price was 166, which was -170.00 lower than the previous day. The implied volatity was 14.62, the open interest changed by -26 which decreased total open position to 261
On 19 Dec GOLD was trading at 0.00. The strike last trading price was 336, which was 145.00 higher than the previous day. The implied volatity was 14.15, the open interest changed by 127 which increased total open position to 288
On 18 Dec GOLD was trading at 0.00. The strike last trading price was 191, which was 7.00 higher than the previous day. The implied volatity was 15.34, the open interest changed by -10 which decreased total open position to 164
On 17 Dec GOLD was trading at 0.00. The strike last trading price was 184, which was 17.00 higher than the previous day. The implied volatity was 15.63, the open interest changed by 71 which increased total open position to 173
On 16 Dec GOLD was trading at 0.00. The strike last trading price was 167, which was -4.00 lower than the previous day. The implied volatity was 15.24, the open interest changed by -34 which decreased total open position to 103
On 13 Dec GOLD was trading at 0.00. The strike last trading price was 171, which was 45.00 higher than the previous day. The implied volatity was 14.31, the open interest changed by 48 which increased total open position to 133
On 12 Dec GOLD was trading at 0.00. The strike last trading price was 126, which was 51.00 higher than the previous day. The implied volatity was 15.31, the open interest changed by -48 which decreased total open position to 87
On 11 Dec GOLD was trading at 0.00. The strike last trading price was 75, which was -40.00 lower than the previous day. The implied volatity was 15.95, the open interest changed by -2 which decreased total open position to 136
On 10 Dec GOLD was trading at 0.00. The strike last trading price was 115, which was -55.00 lower than the previous day. The implied volatity was 15.41, the open interest changed by 16 which increased total open position to 140
On 9 Dec GOLD was trading at 0.00. The strike last trading price was 170, which was -154.50 lower than the previous day. The implied volatity was 14.12, the open interest changed by 59 which increased total open position to 129
On 6 Dec GOLD was trading at 0.00. The strike last trading price was 324.5, which was -30.00 lower than the previous day. The implied volatity was 13.42, the open interest changed by 1 which increased total open position to 73
On 5 Dec GOLD was trading at 0.00. The strike last trading price was 354.5, which was 85.50 higher than the previous day. The implied volatity was 13.29, the open interest changed by 33 which increased total open position to 72
On 4 Dec GOLD was trading at 0.00. The strike last trading price was 269, which was -40.00 lower than the previous day. The implied volatity was 13.55, the open interest changed by -13 which decreased total open position to 40
On 3 Dec GOLD was trading at 0.00. The strike last trading price was 309, which was -33.50 lower than the previous day. The implied volatity was 13.33, the open interest changed by 10 which increased total open position to 52
On 2 Dec GOLD was trading at 0.00. The strike last trading price was 342.5, which was 54.00 higher than the previous day. The implied volatity was 13.04, the open interest changed by 16 which increased total open position to 42
On 29 Nov GOLD was trading at 0.00. The strike last trading price was 288.5, which was -98.50 lower than the previous day. The implied volatity was 12.95, the open interest changed by 1 which increased total open position to 26
On 28 Nov GOLD was trading at 0.00. The strike last trading price was 387, which was -21.00 lower than the previous day. The implied volatity was 12.39, the open interest changed by 13 which increased total open position to 25
On 27 Nov GOLD was trading at 0.00. The strike last trading price was 408, which was -362.00 lower than the previous day. The implied volatity was 12.41, the open interest changed by 6 which increased total open position to 11
On 26 Nov GOLD was trading at 0.00. The strike last trading price was 770, which was 490.00 higher than the previous day. The implied volatity was 14.82, the open interest changed by 5 which increased total open position to 5
On 25 Nov GOLD was trading at 0.00. The strike last trading price was 280, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 22 Nov GOLD was trading at 0.00. The strike last trading price was 280, which was -570.00 lower than the previous day. The implied volatity was 14.80, the open interest changed by -2 which decreased total open position to 2
On 21 Nov GOLD was trading at 0.00. The strike last trading price was 850, 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 4
On 20 Nov GOLD was trading at 0.00. The strike last trading price was 850, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 4
On 19 Nov GOLD was trading at 0.00. The strike last trading price was 850, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 18 Nov GOLD was trading at 0.00. The strike last trading price was 850, which was lower than the previous day. The implied volatity was 13.56, the open interest changed by 4 which increased total open position to 4
