GOLD
Gold
Historical option data for GOLD
30 Dec 2024 10:50 PM IST
| GOLD 31DEC2024 76500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 16.07
Theta: -83.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 30 Dec | 0.00 | 122.5 | -237.50 | 13.27 | 16,179 | 493 | 783 | |||
| 27 Dec | 0.00 | 360 | -210.50 | 10.18 | 5,106 | 101 | 338 | |||
| 26 Dec | 0.00 | 570.5 | 284.50 | 10.60 | 4,159 | -182 | 249 | |||
| 24 Dec | 0.00 | 286 | -105.00 | 9.17 | 3,979 | -6 | 431 | |||
| 23 Dec | 0.00 | 391 | -206.00 | 12.04 | 3,420 | 217 | 426 | |||
| 20 Dec | 0.00 | 597 | 237.50 | 12.00 | 3,474 | -94 | 206 | |||
| 19 Dec | 0.00 | 359.5 | -539.00 | 12.75 | 2,702 | 299 | 322 | |||
| 18 Dec | 0.00 | 898.5 | -161.00 | 13.98 | 418 | 10 | 24 | |||
| 17 Dec | 0.00 | 1059.5 | -161.50 | 13.91 | 328 | 7 | 15 | |||
| 16 Dec | 0.00 | 1221 | -39.50 | 14.61 | 100 | -1 | 8 | |||
| 13 Dec | 0.00 | 1260.5 | -980.50 | 13.27 | 15 | 9 | 9 | |||
| 12 Dec | 0.00 | 2241 | 0.00 | 0.00 | 611 | -1 | 0 | |||
| 11 Dec | 0.00 | 2241 | 216.00 | 0.00 | 611 | -1 | 0 | |||
| 10 Dec | 0.00 | 2025 | 455.00 | 10.43 | 609 | 0 | 16 | |||
| 9 Dec | 0.00 | 1570 | 466.50 | 13.05 | 81 | -7 | 17 | |||
| 6 Dec | 0.00 | 1103.5 | 6.50 | 13.02 | 56 | 1 | 27 | |||
| 5 Dec | 0.00 | 1097 | -279.00 | 13.34 | 6 | 26 | 26 | |||
| 4 Dec | 0.00 | 1376 | 55.50 | 12.56 | 7 | 4 | 0 | |||
| 3 Dec | 0.00 | 1320.5 | 29.50 | 13.03 | 14 | 4 | 25 | |||
| 2 Dec | 0.00 | 1291 | -168.00 | 13.75 | 38 | -2 | 21 | |||
| 29 Nov | 0.00 | 1459 | 262.50 | 12.29 | 40 | 13 | 23 | |||
| 28 Nov | 0.00 | 1196.5 | -24.50 | 12.74 | 13 | 3 | 10 | |||
| 27 Nov | 0.00 | 1221 | 76.50 | 12.98 | 17 | 6 | 8 | |||
| 26 Nov | 0.00 | 1144.5 | -780.50 | 14.75 | 1 | 1 | 2 | |||
| 25 Nov | 0.00 | 1925 | 1925.00 | 22.72 | 4 | 1 | 1 | |||
| 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 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Gold - strike price 76500 expiring on 31DEC2024
Delta for 76500 CE is 0.32
Historical price for 76500 CE is as follows
On 30 Dec GOLD was trading at 0.00. The strike last trading price was 122.5, which was -237.50 lower than the previous day. The implied volatity was 13.27, the open interest changed by 493 which increased total open position to 783
On 27 Dec GOLD was trading at 0.00. The strike last trading price was 360, which was -210.50 lower than the previous day. The implied volatity was 10.18, the open interest changed by 101 which increased total open position to 338
On 26 Dec GOLD was trading at 0.00. The strike last trading price was 570.5, which was 284.50 higher than the previous day. The implied volatity was 10.60, the open interest changed by -182 which decreased total open position to 249
On 24 Dec GOLD was trading at 0.00. The strike last trading price was 286, which was -105.00 lower than the previous day. The implied volatity was 9.17, the open interest changed by -6 which decreased total open position to 431
On 23 Dec GOLD was trading at 0.00. The strike last trading price was 391, which was -206.00 lower than the previous day. The implied volatity was 12.04, the open interest changed by 217 which increased total open position to 426
On 20 Dec GOLD was trading at 0.00. The strike last trading price was 597, which was 237.50 higher than the previous day. The implied volatity was 12.00, the open interest changed by -94 which decreased total open position to 206
On 19 Dec GOLD was trading at 0.00. The strike last trading price was 359.5, which was -539.00 lower than the previous day. The implied volatity was 12.75, the open interest changed by 299 which increased total open position to 322
On 18 Dec GOLD was trading at 0.00. The strike last trading price was 898.5, which was -161.00 lower than the previous day. The implied volatity was 13.98, the open interest changed by 10 which increased total open position to 24
On 17 Dec GOLD was trading at 0.00. The strike last trading price was 1059.5, which was -161.50 lower than the previous day. The implied volatity was 13.91, the open interest changed by 7 which increased total open position to 15
On 16 Dec GOLD was trading at 0.00. The strike last trading price was 1221, which was -39.50 lower than the previous day. The implied volatity was 14.61, the open interest changed by -1 which decreased total open position to 8
On 13 Dec GOLD was trading at 0.00. The strike last trading price was 1260.5, which was -980.50 lower than the previous day. The implied volatity was 13.27, the open interest changed by 9 which increased total open position to 9
On 12 Dec GOLD was trading at 0.00. The strike last trading price was 2241, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec GOLD was trading at 0.00. The strike last trading price was 2241, which was 216.00 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Dec GOLD was trading at 0.00. The strike last trading price was 2025, which was 455.00 higher than the previous day. The implied volatity was 10.43, the open interest changed by 0 which decreased total open position to 16
On 9 Dec GOLD was trading at 0.00. The strike last trading price was 1570, which was 466.50 higher than the previous day. The implied volatity was 13.05, the open interest changed by -7 which decreased total open position to 17
On 6 Dec GOLD was trading at 0.00. The strike last trading price was 1103.5, which was 6.50 higher than the previous day. The implied volatity was 13.02, the open interest changed by 1 which increased total open position to 27
On 5 Dec GOLD was trading at 0.00. The strike last trading price was 1097, which was -279.00 lower than the previous day. The implied volatity was 13.34, the open interest changed by 26 which increased total open position to 26
On 4 Dec GOLD was trading at 0.00. The strike last trading price was 1376, which was 55.50 higher than the previous day. The implied volatity was 12.56, the open interest changed by 4 which increased total open position to 0
On 3 Dec GOLD was trading at 0.00. The strike last trading price was 1320.5, which was 29.50 higher than the previous day. The implied volatity was 13.03, the open interest changed by 4 which increased total open position to 25
On 2 Dec GOLD was trading at 0.00. The strike last trading price was 1291, which was -168.00 lower than the previous day. The implied volatity was 13.75, the open interest changed by -2 which decreased total open position to 21
On 29 Nov GOLD was trading at 0.00. The strike last trading price was 1459, which was 262.50 higher than the previous day. The implied volatity was 12.29, the open interest changed by 13 which increased total open position to 23
On 28 Nov GOLD was trading at 0.00. The strike last trading price was 1196.5, which was -24.50 lower than the previous day. The implied volatity was 12.74, the open interest changed by 3 which increased total open position to 10
On 27 Nov GOLD was trading at 0.00. The strike last trading price was 1221, which was 76.50 higher than the previous day. The implied volatity was 12.98, the open interest changed by 6 which increased total open position to 8
On 26 Nov GOLD was trading at 0.00. The strike last trading price was 1144.5, which was -780.50 lower than the previous day. The implied volatity was 14.75, the open interest changed by 1 which increased total open position to 2
On 25 Nov GOLD was trading at 0.00. The strike last trading price was 1925, which was 1925.00 higher than the previous day. The implied volatity was 22.72, 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 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 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 14 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 12 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 11 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 76500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 16.31
Theta: -90.79
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Dec | 0.00 | 425 | 106.00 | 14.22 | 9,679 | -45 | 215 |
| 27 Dec | 0.00 | 319 | 82.00 | 10.42 | 9,796 | -136 | 296 |
| 26 Dec | 0.00 | 237 | -292.50 | 10.27 | 4,228 | 297 | 386 |
| 24 Dec | 0.00 | 529.5 | -188.50 | 9.30 | 775 | 17 | 90 |
| 23 Dec | 0.00 | 718 | 45.50 | 11.38 | 803 | 8 | 75 |
| 20 Dec | 0.00 | 672.5 | -512.00 | 11.67 | 514 | 4 | 66 |
| 19 Dec | 0.00 | 1184.5 | 475.50 | 12.00 | 446 | -35 | 62 |
| 18 Dec | 0.00 | 709 | 31.50 | 13.55 | 744 | 18 | 99 |
| 17 Dec | 0.00 | 677.5 | 24.00 | 14.32 | 1,097 | -13 | 83 |
| 16 Dec | 0.00 | 653.5 | 33.50 | 14.47 | 840 | 37 | 117 |
| 13 Dec | 0.00 | 620 | 188.00 | 13.16 | 1,129 | -92 | 84 |
| 12 Dec | 0.00 | 432 | 147.00 | 14.02 | 623 | -112 | 184 |
| 11 Dec | 0.00 | 285 | -108.00 | 15.19 | 587 | 87 | 298 |
| 10 Dec | 0.00 | 393 | -207.00 | 14.41 | 608 | 124 | 214 |
| 9 Dec | 0.00 | 600 | -384.50 | 13.50 | 192 | 48 | 93 |
| 6 Dec | 0.00 | 984.5 | -63.00 | 12.96 | 48 | 4 | 45 |
| 5 Dec | 0.00 | 1047.5 | 237.50 | 12.86 | 17 | -4 | 41 |
| 4 Dec | 0.00 | 810 | -188.00 | 12.90 | 8 | 3 | 45 |
| 3 Dec | 0.00 | 998 | 9.00 | 13.86 | 13 | 4 | 42 |
| 2 Dec | 0.00 | 989 | 130.50 | 12.54 | 35 | -8 | 38 |
| 29 Nov | 0.00 | 858.5 | -289.50 | 12.67 | 40 | 13 | 46 |
| 28 Nov | 0.00 | 1148 | -41.00 | 12.70 | 3 | 0 | 33 |
| 27 Nov | 0.00 | 1189 | -132.00 | 12.80 | 29 | 32 | 32 |
| 26 Nov | 0.00 | 1321 | 0.00 | 0.00 | 22 | 11 | 0 |
| 25 Nov | 0.00 | 1321 | 615.00 | 11.07 | 22 | 11 | 16 |
| 22 Nov | 0.00 | 706 | 706.00 | 14.45 | 13 | 5 | 5 |
| 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 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 0.00 | 0 | 0.00 | 0 | 0 | 0 | |
For Gold - strike price 76500 expiring on 31DEC2024
Delta for 76500 PE is -0.67
Historical price for 76500 PE is as follows
On 30 Dec GOLD was trading at 0.00. The strike last trading price was 425, which was 106.00 higher than the previous day. The implied volatity was 14.22, the open interest changed by -45 which decreased total open position to 215
On 27 Dec GOLD was trading at 0.00. The strike last trading price was 319, which was 82.00 higher than the previous day. The implied volatity was 10.42, the open interest changed by -136 which decreased total open position to 296
On 26 Dec GOLD was trading at 0.00. The strike last trading price was 237, which was -292.50 lower than the previous day. The implied volatity was 10.27, the open interest changed by 297 which increased total open position to 386
On 24 Dec GOLD was trading at 0.00. The strike last trading price was 529.5, which was -188.50 lower than the previous day. The implied volatity was 9.30, the open interest changed by 17 which increased total open position to 90
On 23 Dec GOLD was trading at 0.00. The strike last trading price was 718, which was 45.50 higher than the previous day. The implied volatity was 11.38, the open interest changed by 8 which increased total open position to 75
On 20 Dec GOLD was trading at 0.00. The strike last trading price was 672.5, which was -512.00 lower than the previous day. The implied volatity was 11.67, the open interest changed by 4 which increased total open position to 66
On 19 Dec GOLD was trading at 0.00. The strike last trading price was 1184.5, which was 475.50 higher than the previous day. The implied volatity was 12.00, the open interest changed by -35 which decreased total open position to 62
On 18 Dec GOLD was trading at 0.00. The strike last trading price was 709, which was 31.50 higher than the previous day. The implied volatity was 13.55, the open interest changed by 18 which increased total open position to 99
On 17 Dec GOLD was trading at 0.00. The strike last trading price was 677.5, which was 24.00 higher than the previous day. The implied volatity was 14.32, the open interest changed by -13 which decreased total open position to 83
On 16 Dec GOLD was trading at 0.00. The strike last trading price was 653.5, which was 33.50 higher than the previous day. The implied volatity was 14.47, the open interest changed by 37 which increased total open position to 117
On 13 Dec GOLD was trading at 0.00. The strike last trading price was 620, which was 188.00 higher than the previous day. The implied volatity was 13.16, the open interest changed by -92 which decreased total open position to 84
On 12 Dec GOLD was trading at 0.00. The strike last trading price was 432, which was 147.00 higher than the previous day. The implied volatity was 14.02, the open interest changed by -112 which decreased total open position to 184
On 11 Dec GOLD was trading at 0.00. The strike last trading price was 285, which was -108.00 lower than the previous day. The implied volatity was 15.19, the open interest changed by 87 which increased total open position to 298
On 10 Dec GOLD was trading at 0.00. The strike last trading price was 393, which was -207.00 lower than the previous day. The implied volatity was 14.41, the open interest changed by 124 which increased total open position to 214
On 9 Dec GOLD was trading at 0.00. The strike last trading price was 600, which was -384.50 lower than the previous day. The implied volatity was 13.50, the open interest changed by 48 which increased total open position to 93
On 6 Dec GOLD was trading at 0.00. The strike last trading price was 984.5, which was -63.00 lower than the previous day. The implied volatity was 12.96, the open interest changed by 4 which increased total open position to 45
On 5 Dec GOLD was trading at 0.00. The strike last trading price was 1047.5, which was 237.50 higher than the previous day. The implied volatity was 12.86, the open interest changed by -4 which decreased total open position to 41
On 4 Dec GOLD was trading at 0.00. The strike last trading price was 810, which was -188.00 lower than the previous day. The implied volatity was 12.90, the open interest changed by 3 which increased total open position to 45
On 3 Dec GOLD was trading at 0.00. The strike last trading price was 998, which was 9.00 higher than the previous day. The implied volatity was 13.86, the open interest changed by 4 which increased total open position to 42
On 2 Dec GOLD was trading at 0.00. The strike last trading price was 989, which was 130.50 higher than the previous day. The implied volatity was 12.54, the open interest changed by -8 which decreased total open position to 38
On 29 Nov GOLD was trading at 0.00. The strike last trading price was 858.5, which was -289.50 lower than the previous day. The implied volatity was 12.67, the open interest changed by 13 which increased total open position to 46
On 28 Nov GOLD was trading at 0.00. The strike last trading price was 1148, which was -41.00 lower than the previous day. The implied volatity was 12.70, the open interest changed by 0 which decreased total open position to 33
On 27 Nov GOLD was trading at 0.00. The strike last trading price was 1189, which was -132.00 lower than the previous day. The implied volatity was 12.80, the open interest changed by 32 which increased total open position to 32
On 26 Nov GOLD was trading at 0.00. The strike last trading price was 1321, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 25 Nov GOLD was trading at 0.00. The strike last trading price was 1321, which was 615.00 higher than the previous day. The implied volatity was 11.07, the open interest changed by 11 which increased total open position to 16
On 22 Nov GOLD was trading at 0.00. The strike last trading price was 706, which was 706.00 higher than the previous day. The implied volatity was 14.45, the open interest changed by 5 which increased total open position to 5
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 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 14 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 12 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 11 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
