GOLD
Gold
Historical option data for GOLD
21 Nov 2024 05:20 PM IST
| GOLD 26NOV2024 77500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 31.70
Theta: -44.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 0.00 | 248 | 121.50 | 15.32 | 1,194 | 5 | 183 | |||
| 20 Nov | 0.00 | 126.5 | 29.00 | 14.65 | 1,291 | -80 | 174 | |||
| 19 Nov | 0.00 | 97.5 | 60.50 | 15.19 | 1,628 | 25 | 255 | |||
| 18 Nov | 0.00 | 37 | 1.00 | 13.38 | 687 | -24 | 230 | |||
| 14 Nov | 0.00 | 36 | -13.50 | 14.12 | 742 | -94 | 255 | |||
| 13 Nov | 0.00 | 49.5 | -17.50 | 13.43 | 754 | 120 | 349 | |||
| 12 Nov | 0.00 | 67 | -33.50 | 12.41 | 1,039 | 2 | 229 | |||
| 11 Nov | 0.00 | 100.5 | -580.00 | 11.39 | 671 | 187 | 229 | |||
| 8 Nov | 0.00 | 680.5 | -169.50 | 11.40 | 148 | -13 | 42 | |||
| 7 Nov | 0.00 | 850 | 235.50 | 12.47 | 132 | 3 | 55 | |||
| 6 Nov | 0.00 | 614.5 | -1174.00 | 13.76 | 86 | 26 | 52 | |||
| 5 Nov | 0.00 | 1788.5 | -50.50 | 16.06 | 4 | 26 | 26 | |||
| 4 Nov | 0.00 | 1839 | 151.00 | 17.56 | 2 | 3 | 0 | |||
| 1 Nov | 0.00 | 1688 | 0.00 | 0.00 | 8 | 3 | 0 | |||
| 31 Oct | 0.00 | 1688 | -832.00 | - | 8 | 3 | 23 | |||
| 30 Oct | 0.00 | 2520 | 423.00 | - | 3 | 1 | 20 | |||
| 29 Oct | 0.00 | 2097 | 197.50 | - | 1 | 19 | 19 | |||
| 28 Oct | 0.00 | 1899.5 | 0.00 | - | 5 | 1 | 0 | |||
| 25 Oct | 0.00 | 1899.5 | 174.50 | - | 5 | 1 | 18 | |||
| 24 Oct | 0.00 | 1725 | 198.50 | - | 7 | 1 | 17 | |||
| 23 Oct | 0.00 | 1526.5 | -526.00 | - | 7 | -2 | 16 | |||
| 22 Oct | 0.00 | 2052.5 | 340.00 | - | 20 | -7 | 18 | |||
| 21 Oct | 0.00 | 1712.5 | 139.50 | - | 31 | -1 | 25 | |||
| 18 Oct | 0.00 | 1573 | 324.00 | - | 86 | -2 | 26 | |||
| 17 Oct | 0.00 | 1249 | 209.50 | - | 33 | -3 | 28 | |||
| 16 Oct | 0.00 | 1039.5 | 99.50 | - | 50 | 2 | 31 | |||
| 15 Oct | 0.00 | 940 | 80.00 | - | 15 | -1 | 29 | |||
| 14 Oct | 0.00 | 860 | -70.00 | - | 4 | 1 | 30 | |||
| 11 Oct | 0.00 | 930 | 375.00 | - | 21 | -4 | 29 | |||
| 10 Oct | 0.00 | 555 | 37.00 | - | 15 | 2 | 33 | |||
| 9 Oct | 0.00 | 518 | -85.50 | - | 4 | -1 | 31 | |||
| 8 Oct | 0.00 | 603.5 | -291.50 | - | 62 | -36 | 34 | |||
| 7 Oct | 0.00 | 895 | -56.00 | - | 21 | 1 | 70 | |||
| 4 Oct | 0.00 | 951 | -113.00 | - | 17 | 2 | 69 | |||
|
|
||||||||||
| 3 Oct | 0.00 | 1064 | -35.50 | - | 34 | -4 | 67 | |||
| 1 Oct | 0.00 | 1099.5 | 358.50 | - | 50 | 6 | 71 | |||
| 30 Sept | 0.00 | 741 | -94.50 | - | 8 | -1 | 65 | |||
| 27 Sept | 0.00 | 835.5 | -185.50 | - | 29 | 0 | 66 | |||
| 26 Sept | 0.00 | 1021 | 71.00 | - | 13 | 2 | 66 | |||
| 25 Sept | 0.00 | 950 | 6.00 | - | 90 | 10 | 64 | |||
| 24 Sept | 0.00 | 944 | - | 106 | 54 | 54 | ||||
For Gold - strike price 77500 expiring on 26NOV2024
Delta for 77500 CE is 0.28
Historical price for 77500 CE is as follows
On 21 Nov GOLD was trading at 0.00. The strike last trading price was 248, which was 121.50 higher than the previous day. The implied volatity was 15.32, the open interest changed by 5 which increased total open position to 183
On 20 Nov GOLD was trading at 0.00. The strike last trading price was 126.5, which was 29.00 higher than the previous day. The implied volatity was 14.65, the open interest changed by -80 which decreased total open position to 174
On 19 Nov GOLD was trading at 0.00. The strike last trading price was 97.5, which was 60.50 higher than the previous day. The implied volatity was 15.19, the open interest changed by 25 which increased total open position to 255
On 18 Nov GOLD was trading at 0.00. The strike last trading price was 37, which was 1.00 higher than the previous day. The implied volatity was 13.38, the open interest changed by -24 which decreased total open position to 230
On 14 Nov GOLD was trading at 0.00. The strike last trading price was 36, which was -13.50 lower than the previous day. The implied volatity was 14.12, the open interest changed by -94 which decreased total open position to 255
On 13 Nov GOLD was trading at 0.00. The strike last trading price was 49.5, which was -17.50 lower than the previous day. The implied volatity was 13.43, the open interest changed by 120 which increased total open position to 349
On 12 Nov GOLD was trading at 0.00. The strike last trading price was 67, which was -33.50 lower than the previous day. The implied volatity was 12.41, the open interest changed by 2 which increased total open position to 229
On 11 Nov GOLD was trading at 0.00. The strike last trading price was 100.5, which was -580.00 lower than the previous day. The implied volatity was 11.39, the open interest changed by 187 which increased total open position to 229
On 8 Nov GOLD was trading at 0.00. The strike last trading price was 680.5, which was -169.50 lower than the previous day. The implied volatity was 11.40, the open interest changed by -13 which decreased total open position to 42
On 7 Nov GOLD was trading at 0.00. The strike last trading price was 850, which was 235.50 higher than the previous day. The implied volatity was 12.47, the open interest changed by 3 which increased total open position to 55
On 6 Nov GOLD was trading at 0.00. The strike last trading price was 614.5, which was -1174.00 lower than the previous day. The implied volatity was 13.76, the open interest changed by 26 which increased total open position to 52
On 5 Nov GOLD was trading at 0.00. The strike last trading price was 1788.5, which was -50.50 lower than the previous day. The implied volatity was 16.06, the open interest changed by 26 which increased total open position to 26
On 4 Nov GOLD was trading at 0.00. The strike last trading price was 1839, which was 151.00 higher than the previous day. The implied volatity was 17.56, the open interest changed by 3 which increased total open position to 0
On 1 Nov GOLD was trading at 0.00. The strike last trading price was 1688, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 31 Oct GOLD was trading at 0.00. The strike last trading price was 1688, which was -832.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GOLD was trading at 0.00. The strike last trading price was 2520, which was 423.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GOLD was trading at 0.00. The strike last trading price was 2097, which was 197.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GOLD was trading at 0.00. The strike last trading price was 1899.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GOLD was trading at 0.00. The strike last trading price was 1899.5, which was 174.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GOLD was trading at 0.00. The strike last trading price was 1725, which was 198.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GOLD was trading at 0.00. The strike last trading price was 1526.5, which was -526.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GOLD was trading at 0.00. The strike last trading price was 2052.5, which was 340.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GOLD was trading at 0.00. The strike last trading price was 1712.5, which was 139.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GOLD was trading at 0.00. The strike last trading price was 1573, which was 324.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GOLD was trading at 0.00. The strike last trading price was 1249, which was 209.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GOLD was trading at 0.00. The strike last trading price was 1039.5, which was 99.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct GOLD was trading at 0.00. The strike last trading price was 940, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct GOLD was trading at 0.00. The strike last trading price was 860, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct GOLD was trading at 0.00. The strike last trading price was 930, which was 375.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GOLD was trading at 0.00. The strike last trading price was 555, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct GOLD was trading at 0.00. The strike last trading price was 518, which was -85.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GOLD was trading at 0.00. The strike last trading price was 603.5, which was -291.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GOLD was trading at 0.00. The strike last trading price was 895, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct GOLD was trading at 0.00. The strike last trading price was 951, which was -113.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct GOLD was trading at 0.00. The strike last trading price was 1064, which was -35.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GOLD was trading at 0.00. The strike last trading price was 1099.5, which was 358.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GOLD was trading at 0.00. The strike last trading price was 741, which was -94.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GOLD was trading at 0.00. The strike last trading price was 835.5, which was -185.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept GOLD was trading at 0.00. The strike last trading price was 1021, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept GOLD was trading at 0.00. The strike last trading price was 950, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept GOLD was trading at 0.00. The strike last trading price was 944, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GOLD 26NOV2024 77500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 31.50
Theta: -43.05
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 0.00 | 1097.5 | -915.50 | 15.05 | 52 | -30 | 21 |
| 20 Nov | 0.00 | 2013 | -1412.00 | 28.64 | 2 | 51 | 51 |
| 19 Nov | 0.00 | 3425 | 0.00 | 0.00 | 5 | 5 | 0 |
| 18 Nov | 0.00 | 3425 | 0.00 | 0.00 | 5 | 5 | 0 |
| 14 Nov | 0.00 | 3425 | 801.50 | 17.06 | 5 | 5 | 51 |
| 13 Nov | 0.00 | 2623.5 | 272.50 | - | 7 | -3 | 46 |
| 12 Nov | 0.00 | 2351 | 175.50 | - | 10 | -7 | 49 |
| 11 Nov | 0.00 | 2175.5 | 1280.00 | 9.28 | 48 | -18 | 56 |
| 8 Nov | 0.00 | 895.5 | -45.50 | 11.29 | 143 | 6 | 74 |
| 7 Nov | 0.00 | 941 | -482.00 | 12.76 | 72 | 16 | 68 |
| 6 Nov | 0.00 | 1423 | 675.00 | 12.58 | 267 | -3 | 54 |
| 5 Nov | 0.00 | 748 | -51.50 | 15.88 | 18 | -1 | 57 |
| 4 Nov | 0.00 | 799.5 | -23.50 | 15.58 | 14 | 58 | 58 |
| 1 Nov | 0.00 | 823 | 0.00 | 0.00 | 23 | 1 | 0 |
| 31 Oct | 0.00 | 823 | 257.50 | - | 23 | 1 | 57 |
| 30 Oct | 0.00 | 565.5 | -64.50 | - | 30 | -13 | 56 |
| 29 Oct | 0.00 | 630 | -245.00 | - | 11 | 2 | 69 |
| 28 Oct | 0.00 | 875 | -71.50 | - | 13 | 10 | 67 |
| 25 Oct | 0.00 | 946.5 | -40.50 | - | 19 | 1 | 57 |
| 24 Oct | 0.00 | 987 | -173.50 | - | 5 | 1 | 56 |
| 23 Oct | 0.00 | 1160.5 | 255.50 | - | 75 | 24 | 55 |
| 22 Oct | 0.00 | 905 | -250.00 | - | 29 | 7 | 31 |
| 21 Oct | 0.00 | 1155 | -165.00 | - | 39 | 19 | 24 |
| 18 Oct | 0.00 | 1320 | -430.00 | - | 29 | 1 | 5 |
| 17 Oct | 0.00 | 1750 | -1141.50 | - | 1 | 4 | 4 |
| 16 Oct | 0.00 | 2891.5 | 0.00 | - | 3 | 3 | 0 |
| 15 Oct | 0.00 | 2891.5 | 0.00 | - | 3 | 3 | 3 |
| 14 Oct | 0.00 | 2891.5 | 0.00 | - | 3 | 3 | 0 |
| 11 Oct | 0.00 | 2891.5 | 0.00 | - | 3 | 3 | 0 |
| 10 Oct | 0.00 | 2891.5 | 2891.50 | - | 3 | 3 | 3 |
| 9 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 0.00 | 0 | - | 0 | 0 | 0 | |
For Gold - strike price 77500 expiring on 26NOV2024
Delta for 77500 PE is -0.72
Historical price for 77500 PE is as follows
On 21 Nov GOLD was trading at 0.00. The strike last trading price was 1097.5, which was -915.50 lower than the previous day. The implied volatity was 15.05, the open interest changed by -30 which decreased total open position to 21
On 20 Nov GOLD was trading at 0.00. The strike last trading price was 2013, which was -1412.00 lower than the previous day. The implied volatity was 28.64, the open interest changed by 51 which increased total open position to 51
On 19 Nov GOLD was trading at 0.00. The strike last trading price was 3425, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 18 Nov GOLD was trading at 0.00. The strike last trading price was 3425, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 14 Nov GOLD was trading at 0.00. The strike last trading price was 3425, which was 801.50 higher than the previous day. The implied volatity was 17.06, the open interest changed by 5 which increased total open position to 51
On 13 Nov GOLD was trading at 0.00. The strike last trading price was 2623.5, which was 272.50 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 46
On 12 Nov GOLD was trading at 0.00. The strike last trading price was 2351, which was 175.50 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 49
On 11 Nov GOLD was trading at 0.00. The strike last trading price was 2175.5, which was 1280.00 higher than the previous day. The implied volatity was 9.28, the open interest changed by -18 which decreased total open position to 56
On 8 Nov GOLD was trading at 0.00. The strike last trading price was 895.5, which was -45.50 lower than the previous day. The implied volatity was 11.29, the open interest changed by 6 which increased total open position to 74
On 7 Nov GOLD was trading at 0.00. The strike last trading price was 941, which was -482.00 lower than the previous day. The implied volatity was 12.76, the open interest changed by 16 which increased total open position to 68
On 6 Nov GOLD was trading at 0.00. The strike last trading price was 1423, which was 675.00 higher than the previous day. The implied volatity was 12.58, the open interest changed by -3 which decreased total open position to 54
On 5 Nov GOLD was trading at 0.00. The strike last trading price was 748, which was -51.50 lower than the previous day. The implied volatity was 15.88, the open interest changed by -1 which decreased total open position to 57
On 4 Nov GOLD was trading at 0.00. The strike last trading price was 799.5, which was -23.50 lower than the previous day. The implied volatity was 15.58, the open interest changed by 58 which increased total open position to 58
On 1 Nov GOLD was trading at 0.00. The strike last trading price was 823, 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 31 Oct GOLD was trading at 0.00. The strike last trading price was 823, which was 257.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GOLD was trading at 0.00. The strike last trading price was 565.5, which was -64.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GOLD was trading at 0.00. The strike last trading price was 630, which was -245.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GOLD was trading at 0.00. The strike last trading price was 875, which was -71.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GOLD was trading at 0.00. The strike last trading price was 946.5, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GOLD was trading at 0.00. The strike last trading price was 987, which was -173.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GOLD was trading at 0.00. The strike last trading price was 1160.5, which was 255.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GOLD was trading at 0.00. The strike last trading price was 905, which was -250.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GOLD was trading at 0.00. The strike last trading price was 1155, which was -165.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GOLD was trading at 0.00. The strike last trading price was 1320, which was -430.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GOLD was trading at 0.00. The strike last trading price was 1750, which was -1141.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GOLD was trading at 0.00. The strike last trading price was 2891.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct GOLD was trading at 0.00. The strike last trading price was 2891.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct GOLD was trading at 0.00. The strike last trading price was 2891.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct GOLD was trading at 0.00. The strike last trading price was 2891.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GOLD was trading at 0.00. The strike last trading price was 2891.5, which was 2891.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct 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 -, the open interest changed by which decreased total open position to
On 8 Oct 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 -, the open interest changed by which decreased total open position to
On 7 Oct 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 -, the open interest changed by which decreased total open position to
On 4 Oct 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 -, the open interest changed by which decreased total open position to
On 3 Oct 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 -, the open interest changed by which decreased total open position to
On 1 Oct 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 -, the open interest changed by which decreased total open position to
On 30 Sept 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 -, the open interest changed by which decreased total open position to
On 27 Sept 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 -, the open interest changed by which decreased total open position to
On 26 Sept 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 -, the open interest changed by which decreased total open position to
On 25 Sept 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 -, the open interest changed by which decreased total open position to
On 24 Sept GOLD was trading at 0.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
