GOLD
Gold
Historical option data for GOLD
21 Nov 2024 05:40 PM IST
| GOLD 26NOV2024 78000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 24.63
Theta: -36.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 0.00 | 147 | 67.00 | 16.20 | 2,572 | 114 | 1,028 | |||
| 20 Nov | 0.00 | 80 | 4.00 | 15.53 | 1,715 | -26 | 925 | |||
| 19 Nov | 0.00 | 76 | 46.50 | 16.71 | 3,014 | -88 | 946 | |||
| 18 Nov | 0.00 | 29.5 | -8.00 | 14.79 | 896 | -72 | 1,037 | |||
| 14 Nov | 0.00 | 37.5 | -8.50 | 15.92 | 785 | -112 | 1,095 | |||
| 13 Nov | 0.00 | 46 | -14.00 | 14.87 | 1,197 | -25 | 1,203 | |||
| 12 Nov | 0.00 | 60 | -22.50 | 13.77 | 1,967 | 16 | 1,246 | |||
| 11 Nov | 0.00 | 82.5 | -392.50 | 12.54 | 4,035 | 552 | 1,237 | |||
| 8 Nov | 0.00 | 475 | -179.50 | 11.32 | 3,343 | 79 | 694 | |||
| 7 Nov | 0.00 | 654.5 | 202.00 | 12.80 | 4,252 | -200 | 624 | |||
| 6 Nov | 0.00 | 452.5 | -994.50 | 13.72 | 4,049 | 419 | 848 | |||
| 5 Nov | 0.00 | 1447 | 48.00 | 15.45 | 624 | 20 | 431 | |||
| 4 Nov | 0.00 | 1399 | -266.00 | 15.43 | 325 | -6 | 412 | |||
| 1 Nov | 0.00 | 1665 | 228.50 | 15.01 | 108 | 6 | 418 | |||
| 31 Oct | 0.00 | 1436.5 | -930.00 | - | 240 | -8 | 412 | |||
| 30 Oct | 0.00 | 2366.5 | 355.50 | - | 126 | -7 | 420 | |||
| 29 Oct | 0.00 | 2011 | 416.00 | - | 481 | -2 | 427 | |||
| 28 Oct | 0.00 | 1595 | -50.00 | - | 595 | 0 | 429 | |||
| 25 Oct | 0.00 | 1645 | 136.50 | - | 798 | 34 | 429 | |||
| 24 Oct | 0.00 | 1508.5 | 223.50 | - | 702 | -5 | 395 | |||
| 23 Oct | 0.00 | 1285 | -482.00 | - | 1,018 | -48 | 400 | |||
| 22 Oct | 0.00 | 1767 | 327.50 | - | 619 | -33 | 448 | |||
| 21 Oct | 0.00 | 1439.5 | 122.50 | - | 928 | -18 | 481 | |||
| 18 Oct | 0.00 | 1317 | 277.00 | - | 653 | 31 | 499 | |||
| 17 Oct | 0.00 | 1040 | 193.00 | - | 576 | 30 | 468 | |||
| 16 Oct | 0.00 | 847 | 62.00 | - | 448 | 48 | 438 | |||
| 15 Oct | 0.00 | 785 | 119.00 | - | 448 | -13 | 390 | |||
|
|
||||||||||
| 14 Oct | 0.00 | 666 | -127.00 | - | 526 | 37 | 403 | |||
| 11 Oct | 0.00 | 793 | 296.00 | - | 712 | -81 | 366 | |||
| 10 Oct | 0.00 | 497 | 62.00 | - | 596 | -9 | 447 | |||
| 9 Oct | 0.00 | 435 | -73.00 | - | 349 | 56 | 456 | |||
| 8 Oct | 0.00 | 508 | -262.00 | - | 548 | 83 | 375 | |||
| 7 Oct | 0.00 | 770 | -64.00 | - | 549 | 1 | 292 | |||
| 4 Oct | 0.00 | 834 | -45.50 | - | 594 | 49 | 291 | |||
| 3 Oct | 0.00 | 879.5 | -75.50 | - | 356 | 3 | 242 | |||
| 1 Oct | 0.00 | 955 | 290.00 | - | 400 | 89 | 239 | |||
| 30 Sept | 0.00 | 665 | -60.00 | - | 115 | 3 | 150 | |||
| 27 Sept | 0.00 | 725 | -176.00 | - | 171 | 51 | 147 | |||
| 26 Sept | 0.00 | 901 | 53.00 | - | 190 | 30 | 96 | |||
| 25 Sept | 0.00 | 848 | - | 131 | 66 | 66 | ||||
For Gold - strike price 78000 expiring on 26NOV2024
Delta for 78000 CE is 0.18
Historical price for 78000 CE is as follows
On 21 Nov GOLD was trading at 0.00. The strike last trading price was 147, which was 67.00 higher than the previous day. The implied volatity was 16.20, the open interest changed by 114 which increased total open position to 1028
On 20 Nov GOLD was trading at 0.00. The strike last trading price was 80, which was 4.00 higher than the previous day. The implied volatity was 15.53, the open interest changed by -26 which decreased total open position to 925
On 19 Nov GOLD was trading at 0.00. The strike last trading price was 76, which was 46.50 higher than the previous day. The implied volatity was 16.71, the open interest changed by -88 which decreased total open position to 946
On 18 Nov GOLD was trading at 0.00. The strike last trading price was 29.5, which was -8.00 lower than the previous day. The implied volatity was 14.79, the open interest changed by -72 which decreased total open position to 1037
On 14 Nov GOLD was trading at 0.00. The strike last trading price was 37.5, which was -8.50 lower than the previous day. The implied volatity was 15.92, the open interest changed by -112 which decreased total open position to 1095
On 13 Nov GOLD was trading at 0.00. The strike last trading price was 46, which was -14.00 lower than the previous day. The implied volatity was 14.87, the open interest changed by -25 which decreased total open position to 1203
On 12 Nov GOLD was trading at 0.00. The strike last trading price was 60, which was -22.50 lower than the previous day. The implied volatity was 13.77, the open interest changed by 16 which increased total open position to 1246
On 11 Nov GOLD was trading at 0.00. The strike last trading price was 82.5, which was -392.50 lower than the previous day. The implied volatity was 12.54, the open interest changed by 552 which increased total open position to 1237
On 8 Nov GOLD was trading at 0.00. The strike last trading price was 475, which was -179.50 lower than the previous day. The implied volatity was 11.32, the open interest changed by 79 which increased total open position to 694
On 7 Nov GOLD was trading at 0.00. The strike last trading price was 654.5, which was 202.00 higher than the previous day. The implied volatity was 12.80, the open interest changed by -200 which decreased total open position to 624
On 6 Nov GOLD was trading at 0.00. The strike last trading price was 452.5, which was -994.50 lower than the previous day. The implied volatity was 13.72, the open interest changed by 419 which increased total open position to 848
On 5 Nov GOLD was trading at 0.00. The strike last trading price was 1447, which was 48.00 higher than the previous day. The implied volatity was 15.45, the open interest changed by 20 which increased total open position to 431
On 4 Nov GOLD was trading at 0.00. The strike last trading price was 1399, which was -266.00 lower than the previous day. The implied volatity was 15.43, the open interest changed by -6 which decreased total open position to 412
On 1 Nov GOLD was trading at 0.00. The strike last trading price was 1665, which was 228.50 higher than the previous day. The implied volatity was 15.01, the open interest changed by 6 which increased total open position to 418
On 31 Oct GOLD was trading at 0.00. The strike last trading price was 1436.5, which was -930.00 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 2366.5, which was 355.50 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 2011, which was 416.00 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 1595, which was -50.00 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 1645, which was 136.50 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 1508.5, which was 223.50 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 1285, which was -482.00 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 1767, which was 327.50 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 1439.5, which was 122.50 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 1317, which was 277.00 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 1040, which was 193.00 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 847, which was 62.00 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 785, which was 119.00 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 666, which was -127.00 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 793, which was 296.00 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 497, which was 62.00 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 435, which was -73.00 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 508, which was -262.00 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 770, which was -64.00 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 834, which was -45.50 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 879.5, which was -75.50 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 955, which was 290.00 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 665, which was -60.00 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 725, which was -176.00 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 901, which was 53.00 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 848, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GOLD 26NOV2024 78000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 22.91
Theta: -31.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 0.00 | 1540 | -460.00 | 14.98 | 71 | -55 | 257 |
| 20 Nov | 0.00 | 2000 | -493.00 | 13.94 | 12 | -5 | 312 |
| 19 Nov | 0.00 | 2493 | -507.00 | 16.71 | 71 | -19 | 318 |
| 18 Nov | 0.00 | 3000 | -801.00 | 17.85 | 15 | 337 | 337 |
| 14 Nov | 0.00 | 3801 | 301.00 | - | 29 | -13 | 342 |
| 13 Nov | 0.00 | 3500 | 275.00 | - | 27 | -5 | 355 |
| 12 Nov | 0.00 | 3225 | 576.00 | 15.25 | 69 | -22 | 360 |
| 11 Nov | 0.00 | 2649 | 1457.00 | 9.17 | 343 | -100 | 382 |
| 8 Nov | 0.00 | 1192 | -33.00 | 11.24 | 479 | 12 | 482 |
| 7 Nov | 0.00 | 1225 | -556.00 | 12.81 | 423 | 34 | 472 |
| 6 Nov | 0.00 | 1781 | 837.50 | 12.75 | 3,520 | -180 | 438 |
| 5 Nov | 0.00 | 943.5 | -51.00 | 15.78 | 1,471 | 25 | 613 |
| 4 Nov | 0.00 | 994.5 | 84.50 | 15.37 | 1,143 | 10 | 590 |
| 1 Nov | 0.00 | 910 | -122.00 | 15.30 | 161 | 77 | 580 |
| 31 Oct | 0.00 | 1032 | 375.00 | - | 2,188 | -470 | 503 |
| 30 Oct | 0.00 | 657 | -123.50 | - | 1,698 | 216 | 973 |
| 29 Oct | 0.00 | 780.5 | -286.50 | - | 852 | 152 | 757 |
| 28 Oct | 0.00 | 1067 | -51.00 | - | 738 | 24 | 605 |
| 25 Oct | 0.00 | 1118 | -86.00 | - | 945 | 158 | 581 |
| 24 Oct | 0.00 | 1204 | -197.00 | - | 948 | 84 | 423 |
| 23 Oct | 0.00 | 1401 | 261.00 | - | 1,518 | -155 | 339 |
| 22 Oct | 0.00 | 1140 | -265.00 | - | 1,033 | 155 | 494 |
| 21 Oct | 0.00 | 1405 | -194.00 | - | 1,459 | 97 | 339 |
| 18 Oct | 0.00 | 1599 | -353.50 | - | 197 | 22 | 242 |
| 17 Oct | 0.00 | 1952.5 | -257.00 | - | 55 | 19 | 220 |
| 16 Oct | 0.00 | 2209.5 | -252.50 | - | 44 | 12 | 201 |
| 15 Oct | 0.00 | 2462 | -217.50 | - | 43 | 17 | 189 |
| 14 Oct | 0.00 | 2679.5 | 214.50 | - | 114 | 51 | 172 |
| 11 Oct | 0.00 | 2465 | -760.00 | - | 7 | -5 | 121 |
| 10 Oct | 0.00 | 3225 | -250.50 | - | 13 | -11 | 126 |
| 9 Oct | 0.00 | 3475.5 | 575.50 | - | 110 | 61 | 137 |
| 8 Oct | 0.00 | 2900 | 294.00 | - | 16 | 2 | 76 |
| 7 Oct | 0.00 | 2606 | -86.00 | - | 78 | 71 | 74 |
| 4 Oct | 0.00 | 2692 | 2692.00 | - | 3 | 3 | 3 |
| 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 | 0 | 0 | |
For Gold - strike price 78000 expiring on 26NOV2024
Delta for 78000 PE is -0.84
Historical price for 78000 PE is as follows
On 21 Nov GOLD was trading at 0.00. The strike last trading price was 1540, which was -460.00 lower than the previous day. The implied volatity was 14.98, the open interest changed by -55 which decreased total open position to 257
On 20 Nov GOLD was trading at 0.00. The strike last trading price was 2000, which was -493.00 lower than the previous day. The implied volatity was 13.94, the open interest changed by -5 which decreased total open position to 312
On 19 Nov GOLD was trading at 0.00. The strike last trading price was 2493, which was -507.00 lower than the previous day. The implied volatity was 16.71, the open interest changed by -19 which decreased total open position to 318
On 18 Nov GOLD was trading at 0.00. The strike last trading price was 3000, which was -801.00 lower than the previous day. The implied volatity was 17.85, the open interest changed by 337 which increased total open position to 337
On 14 Nov GOLD was trading at 0.00. The strike last trading price was 3801, which was 301.00 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 342
On 13 Nov GOLD was trading at 0.00. The strike last trading price was 3500, which was 275.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 355
On 12 Nov GOLD was trading at 0.00. The strike last trading price was 3225, which was 576.00 higher than the previous day. The implied volatity was 15.25, the open interest changed by -22 which decreased total open position to 360
On 11 Nov GOLD was trading at 0.00. The strike last trading price was 2649, which was 1457.00 higher than the previous day. The implied volatity was 9.17, the open interest changed by -100 which decreased total open position to 382
On 8 Nov GOLD was trading at 0.00. The strike last trading price was 1192, which was -33.00 lower than the previous day. The implied volatity was 11.24, the open interest changed by 12 which increased total open position to 482
On 7 Nov GOLD was trading at 0.00. The strike last trading price was 1225, which was -556.00 lower than the previous day. The implied volatity was 12.81, the open interest changed by 34 which increased total open position to 472
On 6 Nov GOLD was trading at 0.00. The strike last trading price was 1781, which was 837.50 higher than the previous day. The implied volatity was 12.75, the open interest changed by -180 which decreased total open position to 438
On 5 Nov GOLD was trading at 0.00. The strike last trading price was 943.5, which was -51.00 lower than the previous day. The implied volatity was 15.78, the open interest changed by 25 which increased total open position to 613
On 4 Nov GOLD was trading at 0.00. The strike last trading price was 994.5, which was 84.50 higher than the previous day. The implied volatity was 15.37, the open interest changed by 10 which increased total open position to 590
On 1 Nov GOLD was trading at 0.00. The strike last trading price was 910, which was -122.00 lower than the previous day. The implied volatity was 15.30, the open interest changed by 77 which increased total open position to 580
On 31 Oct GOLD was trading at 0.00. The strike last trading price was 1032, 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 30 Oct GOLD was trading at 0.00. The strike last trading price was 657, which was -123.50 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 780.5, which was -286.50 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 1067, which was -51.00 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 1118, which was -86.00 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 1204, which was -197.00 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 1401, which was 261.00 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 1140, which was -265.00 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 1405, which was -194.00 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 1599, which was -353.50 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 1952.5, which was -257.00 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 2209.5, which was -252.50 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 2462, which was -217.50 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 2679.5, which was 214.50 higher 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 2465, which was -760.00 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 3225, which was -250.50 lower 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 3475.5, which was 575.50 higher 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 2900, which was 294.00 higher 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 2606, which was -86.00 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 2692, which was 2692.00 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
