GOLD
Gold
Historical option data for GOLD
20 Dec 2024 11:40 PM IST
| GOLD 31DEC2024 77000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 50.46
Theta: -28.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 415 | 164.50 | 12.48 | 6,268 | -97 | 1,030 | |||
| 19 Dec | 0.00 | 250.5 | -403.50 | 13.28 | 5,947 | 372 | 1,180 | |||
| 18 Dec | 0.00 | 654 | -174.00 | 13.88 | 2,650 | 184 | 813 | |||
| 17 Dec | 0.00 | 828 | -118.00 | 14.42 | 3,234 | 223 | 632 | |||
| 16 Dec | 0.00 | 946 | -29.50 | 14.59 | 1,728 | 119 | 415 | |||
| 13 Dec | 0.00 | 975.5 | -586.00 | 13.20 | 1,238 | 10 | 298 | |||
| 12 Dec | 0.00 | 1561.5 | -787.00 | 14.41 | 229 | -17 | 290 | |||
| 11 Dec | 0.00 | 2348.5 | 514.50 | 14.88 | 369 | -24 | 307 | |||
| 10 Dec | 0.00 | 1834 | 549.00 | 13.66 | 705 | -39 | 333 | |||
| 9 Dec | 0.00 | 1285 | 405.00 | 13.33 | 1,929 | -367 | 373 | |||
| 6 Dec | 0.00 | 880 | 15.00 | 13.18 | 2,282 | 40 | 747 | |||
|
|
||||||||||
| 5 Dec | 0.00 | 865 | -284.00 | 13.31 | 2,185 | 285 | 711 | |||
| 4 Dec | 0.00 | 1149 | 76.00 | 13.10 | 1,862 | 9 | 428 | |||
| 3 Dec | 0.00 | 1073 | 64.00 | 13.14 | 1,579 | -2 | 415 | |||
| 2 Dec | 0.00 | 1009 | -195.00 | 13.30 | 1,409 | 76 | 415 | |||
| 29 Nov | 0.00 | 1204 | 221.00 | 12.34 | 1,003 | -16 | 351 | |||
| 28 Nov | 0.00 | 983 | 8.00 | 12.95 | 743 | 22 | 368 | |||
| 27 Nov | 0.00 | 975 | 120.00 | 12.81 | 1,101 | 43 | 343 | |||
| 26 Nov | 0.00 | 855 | -150.50 | 13.77 | 619 | 103 | 294 | |||
| 25 Nov | 0.00 | 1005.5 | -1102.00 | 15.02 | 282 | 131 | 185 | |||
| 22 Nov | 0.00 | 2107.5 | 638.00 | 12.68 | 83 | 14 | 56 | |||
| 21 Nov | 0.00 | 1469.5 | 287.50 | 11.94 | 30 | 16 | 42 | |||
| 20 Nov | 0.00 | 1182 | 77.00 | 12.22 | 9 | 1 | 26 | |||
| 19 Nov | 0.00 | 1105 | 380.50 | 13.73 | 13 | 5 | 25 | |||
| 18 Nov | 0.00 | 724.5 | 294.50 | 11.81 | 11 | 1 | 20 | |||
| 14 Nov | 0.00 | 430 | -445.00 | 11.21 | 4 | 18 | 18 | |||
| 12 Nov | 0.00 | 875 | -45.00 | 13.30 | 6 | 16 | 0 | |||
| 11 Nov | 0.00 | 920 | 11.76 | 28 | 16 | 16 | ||||
For Gold - strike price 77000 expiring on 31DEC2024
Delta for 77000 CE is 0.37
Historical price for 77000 CE is as follows
On 20 Dec GOLD was trading at 0.00. The strike last trading price was 415, which was 164.50 higher than the previous day. The implied volatity was 12.48, the open interest changed by -97 which decreased total open position to 1030
On 19 Dec GOLD was trading at 0.00. The strike last trading price was 250.5, which was -403.50 lower than the previous day. The implied volatity was 13.28, the open interest changed by 372 which increased total open position to 1180
On 18 Dec GOLD was trading at 0.00. The strike last trading price was 654, which was -174.00 lower than the previous day. The implied volatity was 13.88, the open interest changed by 184 which increased total open position to 813
On 17 Dec GOLD was trading at 0.00. The strike last trading price was 828, which was -118.00 lower than the previous day. The implied volatity was 14.42, the open interest changed by 223 which increased total open position to 632
On 16 Dec GOLD was trading at 0.00. The strike last trading price was 946, which was -29.50 lower than the previous day. The implied volatity was 14.59, the open interest changed by 119 which increased total open position to 415
On 13 Dec GOLD was trading at 0.00. The strike last trading price was 975.5, which was -586.00 lower than the previous day. The implied volatity was 13.20, the open interest changed by 10 which increased total open position to 298
On 12 Dec GOLD was trading at 0.00. The strike last trading price was 1561.5, which was -787.00 lower than the previous day. The implied volatity was 14.41, the open interest changed by -17 which decreased total open position to 290
On 11 Dec GOLD was trading at 0.00. The strike last trading price was 2348.5, which was 514.50 higher than the previous day. The implied volatity was 14.88, the open interest changed by -24 which decreased total open position to 307
On 10 Dec GOLD was trading at 0.00. The strike last trading price was 1834, which was 549.00 higher than the previous day. The implied volatity was 13.66, the open interest changed by -39 which decreased total open position to 333
On 9 Dec GOLD was trading at 0.00. The strike last trading price was 1285, which was 405.00 higher than the previous day. The implied volatity was 13.33, the open interest changed by -367 which decreased total open position to 373
On 6 Dec GOLD was trading at 0.00. The strike last trading price was 880, which was 15.00 higher than the previous day. The implied volatity was 13.18, the open interest changed by 40 which increased total open position to 747
On 5 Dec GOLD was trading at 0.00. The strike last trading price was 865, which was -284.00 lower than the previous day. The implied volatity was 13.31, the open interest changed by 285 which increased total open position to 711
On 4 Dec GOLD was trading at 0.00. The strike last trading price was 1149, which was 76.00 higher than the previous day. The implied volatity was 13.10, the open interest changed by 9 which increased total open position to 428
On 3 Dec GOLD was trading at 0.00. The strike last trading price was 1073, which was 64.00 higher than the previous day. The implied volatity was 13.14, the open interest changed by -2 which decreased total open position to 415
On 2 Dec GOLD was trading at 0.00. The strike last trading price was 1009, which was -195.00 lower than the previous day. The implied volatity was 13.30, the open interest changed by 76 which increased total open position to 415
On 29 Nov GOLD was trading at 0.00. The strike last trading price was 1204, which was 221.00 higher than the previous day. The implied volatity was 12.34, the open interest changed by -16 which decreased total open position to 351
On 28 Nov GOLD was trading at 0.00. The strike last trading price was 983, which was 8.00 higher than the previous day. The implied volatity was 12.95, the open interest changed by 22 which increased total open position to 368
On 27 Nov GOLD was trading at 0.00. The strike last trading price was 975, which was 120.00 higher than the previous day. The implied volatity was 12.81, the open interest changed by 43 which increased total open position to 343
On 26 Nov GOLD was trading at 0.00. The strike last trading price was 855, which was -150.50 lower than the previous day. The implied volatity was 13.77, the open interest changed by 103 which increased total open position to 294
On 25 Nov GOLD was trading at 0.00. The strike last trading price was 1005.5, which was -1102.00 lower than the previous day. The implied volatity was 15.02, the open interest changed by 131 which increased total open position to 185
On 22 Nov GOLD was trading at 0.00. The strike last trading price was 2107.5, which was 638.00 higher than the previous day. The implied volatity was 12.68, the open interest changed by 14 which increased total open position to 56
On 21 Nov GOLD was trading at 0.00. The strike last trading price was 1469.5, which was 287.50 higher than the previous day. The implied volatity was 11.94, the open interest changed by 16 which increased total open position to 42
On 20 Nov GOLD was trading at 0.00. The strike last trading price was 1182, which was 77.00 higher than the previous day. The implied volatity was 12.22, the open interest changed by 1 which increased total open position to 26
On 19 Nov GOLD was trading at 0.00. The strike last trading price was 1105, which was 380.50 higher than the previous day. The implied volatity was 13.73, the open interest changed by 5 which increased total open position to 25
On 18 Nov GOLD was trading at 0.00. The strike last trading price was 724.5, which was 294.50 higher than the previous day. The implied volatity was 11.81, the open interest changed by 1 which increased total open position to 20
On 14 Nov GOLD was trading at 0.00. The strike last trading price was 430, which was -445.00 lower than the previous day. The implied volatity was 11.21, the open interest changed by 18 which increased total open position to 18
On 12 Nov GOLD was trading at 0.00. The strike last trading price was 875, which was -45.00 lower than the previous day. The implied volatity was 13.30, the open interest changed by 16 which increased total open position to 0
On 11 Nov GOLD was trading at 0.00. The strike last trading price was 920, which was lower than the previous day. The implied volatity was 11.76, the open interest changed by 16 which increased total open position to 16
| GOLD 31DEC2024 77000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 50.15
Theta: -26.57
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 979.5 | -597.00 | 11.91 | 799 | 54 | 421 |
| 19 Dec | 0.00 | 1576.5 | 590.00 | 12.42 | 1,041 | -43 | 368 |
| 18 Dec | 0.00 | 986.5 | 81.00 | 13.84 | 977 | 17 | 420 |
| 17 Dec | 0.00 | 905.5 | 22.50 | 14.14 | 1,774 | -68 | 404 |
| 16 Dec | 0.00 | 883 | 45.00 | 14.53 | 1,912 | 0 | 483 |
| 13 Dec | 0.00 | 838 | 241.00 | 13.14 | 3,314 | -179 | 499 |
| 12 Dec | 0.00 | 597 | 203.00 | 14.06 | 4,693 | -302 | 677 |
| 11 Dec | 0.00 | 394 | -148.00 | 15.19 | 3,109 | 183 | 993 |
| 10 Dec | 0.00 | 542 | -251.00 | 14.53 | 2,849 | 290 | 823 |
| 9 Dec | 0.00 | 793 | -459.00 | 13.47 | 1,898 | 224 | 553 |
| 6 Dec | 0.00 | 1252 | -113.50 | 13.00 | 451 | 17 | 341 |
| 5 Dec | 0.00 | 1365.5 | 313.50 | 13.44 | 916 | -25 | 328 |
| 4 Dec | 0.00 | 1052 | -113.00 | 13.09 | 846 | 25 | 354 |
| 3 Dec | 0.00 | 1165 | -130.00 | 13.05 | 508 | 44 | 332 |
| 2 Dec | 0.00 | 1295 | 233.50 | 13.10 | 503 | 4 | 287 |
| 29 Nov | 0.00 | 1061.5 | -331.00 | 12.42 | 481 | 47 | 281 |
| 28 Nov | 0.00 | 1392.5 | -39.50 | 12.45 | 171 | 12 | 234 |
| 27 Nov | 0.00 | 1432 | -409.00 | 12.52 | 265 | 14 | 223 |
| 26 Nov | 0.00 | 1841 | 5.00 | 13.29 | 111 | 54 | 204 |
| 25 Nov | 0.00 | 1836 | 1035.50 | 13.35 | 411 | 36 | 152 |
| 22 Nov | 0.00 | 800.5 | -324.00 | 13.67 | 169 | 73 | 113 |
| 21 Nov | 0.00 | 1124.5 | -275.50 | 13.15 | 27 | 25 | 31 |
| 20 Nov | 0.00 | 1400 | -194.00 | 12.78 | 1 | 6 | 6 |
| 19 Nov | 0.00 | 1594 | -356.00 | 11.65 | 2 | 4 | 0 |
| 18 Nov | 0.00 | 1950 | 0.00 | 0.00 | 5 | 4 | 0 |
| 14 Nov | 0.00 | 1950 | 0.00 | 0.00 | 5 | 4 | 0 |
| 12 Nov | 0.00 | 1950 | 393.00 | 9.65 | 5 | 4 | 5 |
| 11 Nov | 0.00 | 1557 | 9.08 | 1 | 1 | 1 | |
For Gold - strike price 77000 expiring on 31DEC2024
Delta for 77000 PE is -0.64
Historical price for 77000 PE is as follows
On 20 Dec GOLD was trading at 0.00. The strike last trading price was 979.5, which was -597.00 lower than the previous day. The implied volatity was 11.91, the open interest changed by 54 which increased total open position to 421
On 19 Dec GOLD was trading at 0.00. The strike last trading price was 1576.5, which was 590.00 higher than the previous day. The implied volatity was 12.42, the open interest changed by -43 which decreased total open position to 368
On 18 Dec GOLD was trading at 0.00. The strike last trading price was 986.5, which was 81.00 higher than the previous day. The implied volatity was 13.84, the open interest changed by 17 which increased total open position to 420
On 17 Dec GOLD was trading at 0.00. The strike last trading price was 905.5, which was 22.50 higher than the previous day. The implied volatity was 14.14, the open interest changed by -68 which decreased total open position to 404
On 16 Dec GOLD was trading at 0.00. The strike last trading price was 883, which was 45.00 higher than the previous day. The implied volatity was 14.53, the open interest changed by 0 which decreased total open position to 483
On 13 Dec GOLD was trading at 0.00. The strike last trading price was 838, which was 241.00 higher than the previous day. The implied volatity was 13.14, the open interest changed by -179 which decreased total open position to 499
On 12 Dec GOLD was trading at 0.00. The strike last trading price was 597, which was 203.00 higher than the previous day. The implied volatity was 14.06, the open interest changed by -302 which decreased total open position to 677
On 11 Dec GOLD was trading at 0.00. The strike last trading price was 394, which was -148.00 lower than the previous day. The implied volatity was 15.19, the open interest changed by 183 which increased total open position to 993
On 10 Dec GOLD was trading at 0.00. The strike last trading price was 542, which was -251.00 lower than the previous day. The implied volatity was 14.53, the open interest changed by 290 which increased total open position to 823
On 9 Dec GOLD was trading at 0.00. The strike last trading price was 793, which was -459.00 lower than the previous day. The implied volatity was 13.47, the open interest changed by 224 which increased total open position to 553
On 6 Dec GOLD was trading at 0.00. The strike last trading price was 1252, which was -113.50 lower than the previous day. The implied volatity was 13.00, the open interest changed by 17 which increased total open position to 341
On 5 Dec GOLD was trading at 0.00. The strike last trading price was 1365.5, which was 313.50 higher than the previous day. The implied volatity was 13.44, the open interest changed by -25 which decreased total open position to 328
On 4 Dec GOLD was trading at 0.00. The strike last trading price was 1052, which was -113.00 lower than the previous day. The implied volatity was 13.09, the open interest changed by 25 which increased total open position to 354
On 3 Dec GOLD was trading at 0.00. The strike last trading price was 1165, which was -130.00 lower than the previous day. The implied volatity was 13.05, the open interest changed by 44 which increased total open position to 332
On 2 Dec GOLD was trading at 0.00. The strike last trading price was 1295, which was 233.50 higher than the previous day. The implied volatity was 13.10, the open interest changed by 4 which increased total open position to 287
On 29 Nov GOLD was trading at 0.00. The strike last trading price was 1061.5, which was -331.00 lower than the previous day. The implied volatity was 12.42, the open interest changed by 47 which increased total open position to 281
On 28 Nov GOLD was trading at 0.00. The strike last trading price was 1392.5, which was -39.50 lower than the previous day. The implied volatity was 12.45, the open interest changed by 12 which increased total open position to 234
On 27 Nov GOLD was trading at 0.00. The strike last trading price was 1432, which was -409.00 lower than the previous day. The implied volatity was 12.52, the open interest changed by 14 which increased total open position to 223
On 26 Nov GOLD was trading at 0.00. The strike last trading price was 1841, which was 5.00 higher than the previous day. The implied volatity was 13.29, the open interest changed by 54 which increased total open position to 204
On 25 Nov GOLD was trading at 0.00. The strike last trading price was 1836, which was 1035.50 higher than the previous day. The implied volatity was 13.35, the open interest changed by 36 which increased total open position to 152
On 22 Nov GOLD was trading at 0.00. The strike last trading price was 800.5, which was -324.00 lower than the previous day. The implied volatity was 13.67, the open interest changed by 73 which increased total open position to 113
On 21 Nov GOLD was trading at 0.00. The strike last trading price was 1124.5, which was -275.50 lower than the previous day. The implied volatity was 13.15, the open interest changed by 25 which increased total open position to 31
On 20 Nov GOLD was trading at 0.00. The strike last trading price was 1400, which was -194.00 lower than the previous day. The implied volatity was 12.78, the open interest changed by 6 which increased total open position to 6
On 19 Nov GOLD was trading at 0.00. The strike last trading price was 1594, which was -356.00 lower than the previous day. The implied volatity was 11.65, 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 1950, 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 14 Nov GOLD was trading at 0.00. The strike last trading price was 1950, 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 12 Nov GOLD was trading at 0.00. The strike last trading price was 1950, which was 393.00 higher than the previous day. The implied volatity was 9.65, the open interest changed by 4 which increased total open position to 5
On 11 Nov GOLD was trading at 0.00. The strike last trading price was 1557, which was lower than the previous day. The implied volatity was 9.08, the open interest changed by 1 which increased total open position to 1
