`
[--[65.84.65.76]--]
GOLD
Gold

77184 -133.00 (-0.17%)

Back to Option Chain


Historical option data for GOLD

06 Jan 2025 11:29 PM IST
GOLD 27JAN2025 78500 CE
Delta: 0.29
Vega: 63.39
Theta: -18.56
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
6 Jan 0.00 408.5 -78.50 12.44 509 75 135
3 Jan 0.00 487 -161.50 11.93 63 21 57
2 Jan 0.00 648.5 171.00 11.96 99 37 37
1 Jan 0.00 477.5 0.00 0.00 1 -1 0
31 Dec 0.00 477.5 0.00 0.00 1 -1 0
30 Dec 0.00 477.5 0.00 0.00 1 -1 0
27 Dec 0.00 477.5 -110.50 13.39 1 -1 25
26 Dec 0.00 588 140.50 13.60 1 1 26
24 Dec 0.00 447.5 128.50 13.37 1 25 25
23 Dec 0.00 319 0.00 0.00 1 -1 0
20 Dec 0.00 319 0.00 0.00 1 -1 0
19 Dec 0.00 319 -351.50 12.58 1 -1 24
18 Dec 0.00 670.5 -174.50 13.63 24 25 25
17 Dec 0.00 845 0.00 0.00 1 1 0
16 Dec 0.00 845 -989.00 13.77 1 1 1
13 Dec 0.00 1834 0.00 0.00 2 1 0
12 Dec 0.00 1834 0.00 0.00 2 1 0
11 Dec 0.00 1834 972.00 14.04 2 1 1
10 Dec 0.00 862 0.00 0.00 2 1 0
9 Dec 0.00 862 0.00 0.00 2 1 0
6 Dec 0.00 862 0.00 0.00 2 1 0
5 Dec 0.00 862 0.00 0.00 2 1 0
4 Dec 0.00 862 0.00 0.00 2 1 0
3 Dec 0.00 862 0.00 0.00 2 1 0
2 Dec 0.00 862 862.00 13.21 2 1 1
29 Nov 0.00 0 0.00 0.00 0 0 0
28 Nov 0.00 0 0.00 0.00 0 0 0
27 Nov 0.00 0 0.00 0.00 0 0 0
26 Nov 0.00 0 0.00 0.00 0 0 0
25 Nov 0.00 0 0.00 0 0 0


For Gold - strike price 78500 expiring on 27JAN2025

Delta for 78500 CE is 0.29

Historical price for 78500 CE is as follows

On 6 Jan GOLD was trading at 0.00. The strike last trading price was 408.5, which was -78.50 lower than the previous day. The implied volatity was 12.44, the open interest changed by 75 which increased total open position to 135


On 3 Jan GOLD was trading at 0.00. The strike last trading price was 487, which was -161.50 lower than the previous day. The implied volatity was 11.93, the open interest changed by 21 which increased total open position to 57


On 2 Jan GOLD was trading at 0.00. The strike last trading price was 648.5, which was 171.00 higher than the previous day. The implied volatity was 11.96, the open interest changed by 37 which increased total open position to 37


On 1 Jan GOLD was trading at 0.00. The strike last trading price was 477.5, 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 31 Dec GOLD was trading at 0.00. The strike last trading price was 477.5, 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 30 Dec GOLD was trading at 0.00. The strike last trading price was 477.5, 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 27 Dec GOLD was trading at 0.00. The strike last trading price was 477.5, which was -110.50 lower than the previous day. The implied volatity was 13.39, the open interest changed by -1 which decreased total open position to 25


On 26 Dec GOLD was trading at 0.00. The strike last trading price was 588, which was 140.50 higher than the previous day. The implied volatity was 13.60, the open interest changed by 1 which increased total open position to 26


On 24 Dec GOLD was trading at 0.00. The strike last trading price was 447.5, which was 128.50 higher than the previous day. The implied volatity was 13.37, the open interest changed by 25 which increased total open position to 25


On 23 Dec GOLD was trading at 0.00. The strike last trading price was 319, 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 20 Dec GOLD was trading at 0.00. The strike last trading price was 319, 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 19 Dec GOLD was trading at 0.00. The strike last trading price was 319, which was -351.50 lower than the previous day. The implied volatity was 12.58, the open interest changed by -1 which decreased total open position to 24


On 18 Dec GOLD was trading at 0.00. The strike last trading price was 670.5, which was -174.50 lower than the previous day. The implied volatity was 13.63, the open interest changed by 25 which increased total open position to 25


On 17 Dec GOLD was trading at 0.00. The strike last trading price was 845, 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 845, which was -989.00 lower than the previous day. The implied volatity was 13.77, the open interest changed by 1 which increased total open position to 1


On 13 Dec GOLD was trading at 0.00. The strike last trading price was 1834, 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 1834, 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 1834, which was 972.00 higher than the previous day. The implied volatity was 14.04, the open interest changed by 1 which increased total open position to 1


On 10 Dec GOLD was trading at 0.00. The strike last trading price was 862, 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 862, 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 862, 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 862, 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 862, 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 862, 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 862, which was 862.00 higher than the previous day. The implied volatity was 13.21, the open interest changed by 1 which increased total open position to 1


On 29 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 28 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 27 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 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 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 27JAN2025 78500 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
6 Jan 0.00 1531 0.00 0.00 3 3 0
3 Jan 0.00 1531 0.00 0.00 3 3 0
2 Jan 0.00 1531 13.00 13.58 3 3 0
1 Jan 0.00 1518 0.00 0.00 3 3 0
31 Dec 0.00 1518 0.00 0.00 3 3 0
30 Dec 0.00 1518 0.00 0.00 3 3 0
27 Dec 0.00 1518 0.00 0.00 3 3 0
26 Dec 0.00 1518 0.00 0.00 3 3 0
24 Dec 0.00 1518 0.00 0.00 3 3 3
23 Dec 0.00 1518 0.00 0.00 3 3 0
20 Dec 0.00 1518 0.00 0.00 3 3 0
19 Dec 0.00 1518 0.00 0.00 3 3 0
18 Dec 0.00 1518 0.00 0.00 3 3 0
17 Dec 0.00 1518 0.00 0.00 3 3 0
16 Dec 0.00 1518 0.00 0.00 3 3 0
13 Dec 0.00 1518 0.00 0.00 3 3 0
12 Dec 0.00 1518 0.00 0.00 3 3 0
11 Dec 0.00 1518 1518.00 15.43 3 3 3
10 Dec 0.00 0 0.00 0.00 0 0 0
9 Dec 0.00 0 0.00 0.00 0 0 0
6 Dec 0.00 0 0.00 0.00 0 0 0
5 Dec 0.00 0 0.00 0.00 0 0 0
4 Dec 0.00 0 0.00 0.00 0 0 0
3 Dec 0.00 0 0.00 0.00 0 0 0
2 Dec 0.00 0 0.00 0.00 0 0 0
29 Nov 0.00 0 0.00 0.00 0 0 0
28 Nov 0.00 0 0.00 0.00 0 0 0
27 Nov 0.00 0 0.00 0.00 0 0 0
26 Nov 0.00 0 0.00 0.00 0 0 0
25 Nov 0.00 0 0.00 0 0 0


For Gold - strike price 78500 expiring on 27JAN2025

Delta for 78500 PE is 0.00

Historical price for 78500 PE is as follows

On 6 Jan GOLD was trading at 0.00. The strike last trading price was 1531, 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 3 Jan GOLD was trading at 0.00. The strike last trading price was 1531, 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 2 Jan GOLD was trading at 0.00. The strike last trading price was 1531, which was 13.00 higher than the previous day. The implied volatity was 13.58, the open interest changed by 3 which increased total open position to 0


On 1 Jan GOLD was trading at 0.00. The strike last trading price was 1518, 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 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 30 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 27 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 26 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 24 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 3


On 23 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 20 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 19 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 18 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 17 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 16 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 13 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 12 Dec GOLD was trading at 0.00. The strike last trading price was 1518, 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 11 Dec GOLD was trading at 0.00. The strike last trading price was 1518, which was 1518.00 higher than the previous day. The implied volatity was 15.43, the open interest changed by 3 which increased total open position to 3


On 10 Dec 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 9 Dec 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 6 Dec 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 5 Dec 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 4 Dec 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 3 Dec 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 2 Dec 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 29 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 28 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 27 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 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 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0