GOLD
Gold
Historical option data for GOLD
21 Nov 2024 05:40 PM IST
| GOLD 26NOV2024 80000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 10.09
Theta: -20.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 0.00 | 45 | 18.00 | 21.82 | 886 | -34 | 1,004 | |||
| 20 Nov | 0.00 | 27 | -3.50 | 20.94 | 229 | 22 | 1,038 | |||
| 19 Nov | 0.00 | 30.5 | 10.00 | 21.85 | 419 | 19 | 1,022 | |||
| 18 Nov | 0.00 | 20.5 | -5.50 | 21.14 | 203 | -86 | 1,003 | |||
| 14 Nov | 0.00 | 26 | -3.00 | 20.82 | 252 | -39 | 1,106 | |||
| 13 Nov | 0.00 | 29 | -4.00 | 19.46 | 347 | -37 | 1,142 | |||
| 12 Nov | 0.00 | 33 | -3.50 | 17.97 | 545 | -19 | 1,187 | |||
| 11 Nov | 0.00 | 36.5 | -83.50 | 16.19 | 1,422 | 252 | 1,209 | |||
| 8 Nov | 0.00 | 120 | -69.00 | 12.69 | 1,256 | 109 | 959 | |||
|
|
||||||||||
| 7 Nov | 0.00 | 189 | 31.50 | 13.63 | 1,343 | 29 | 863 | |||
| 6 Nov | 0.00 | 157.5 | -447.50 | 15.29 | 4,918 | 357 | 832 | |||
| 5 Nov | 0.00 | 605 | 17.00 | 15.72 | 1,556 | -77 | 475 | |||
| 4 Nov | 0.00 | 588 | -127.50 | 15.76 | 1,473 | 90 | 553 | |||
| 1 Nov | 0.00 | 715.5 | 85.00 | 14.75 | 165 | -28 | 463 | |||
| 31 Oct | 0.00 | 630.5 | -555.00 | - | 2,539 | 187 | 491 | |||
| 30 Oct | 0.00 | 1185.5 | 208.00 | - | 1,094 | 42 | 304 | |||
| 29 Oct | 0.00 | 977.5 | 212.50 | - | 1,392 | -74 | 262 | |||
| 28 Oct | 0.00 | 765 | -45.00 | - | 995 | 9 | 336 | |||
| 25 Oct | 0.00 | 810 | 80.50 | - | 982 | 30 | 327 | |||
| 24 Oct | 0.00 | 729.5 | 139.50 | - | 731 | -29 | 297 | |||
| 23 Oct | 0.00 | 590 | -320.00 | - | 1,704 | 175 | 326 | |||
| 22 Oct | 0.00 | 910 | 211.00 | - | 487 | 59 | 151 | |||
| 21 Oct | 0.00 | 699 | - | 297 | 92 | 92 | ||||
For Gold - strike price 80000 expiring on 26NOV2024
Delta for 80000 CE is 0.05
Historical price for 80000 CE is as follows
On 21 Nov GOLD was trading at 0.00. The strike last trading price was 45, which was 18.00 higher than the previous day. The implied volatity was 21.82, the open interest changed by -34 which decreased total open position to 1004
On 20 Nov GOLD was trading at 0.00. The strike last trading price was 27, which was -3.50 lower than the previous day. The implied volatity was 20.94, the open interest changed by 22 which increased total open position to 1038
On 19 Nov GOLD was trading at 0.00. The strike last trading price was 30.5, which was 10.00 higher than the previous day. The implied volatity was 21.85, the open interest changed by 19 which increased total open position to 1022
On 18 Nov GOLD was trading at 0.00. The strike last trading price was 20.5, which was -5.50 lower than the previous day. The implied volatity was 21.14, the open interest changed by -86 which decreased total open position to 1003
On 14 Nov GOLD was trading at 0.00. The strike last trading price was 26, which was -3.00 lower than the previous day. The implied volatity was 20.82, the open interest changed by -39 which decreased total open position to 1106
On 13 Nov GOLD was trading at 0.00. The strike last trading price was 29, which was -4.00 lower than the previous day. The implied volatity was 19.46, the open interest changed by -37 which decreased total open position to 1142
On 12 Nov GOLD was trading at 0.00. The strike last trading price was 33, which was -3.50 lower than the previous day. The implied volatity was 17.97, the open interest changed by -19 which decreased total open position to 1187
On 11 Nov GOLD was trading at 0.00. The strike last trading price was 36.5, which was -83.50 lower than the previous day. The implied volatity was 16.19, the open interest changed by 252 which increased total open position to 1209
On 8 Nov GOLD was trading at 0.00. The strike last trading price was 120, which was -69.00 lower than the previous day. The implied volatity was 12.69, the open interest changed by 109 which increased total open position to 959
On 7 Nov GOLD was trading at 0.00. The strike last trading price was 189, which was 31.50 higher than the previous day. The implied volatity was 13.63, the open interest changed by 29 which increased total open position to 863
On 6 Nov GOLD was trading at 0.00. The strike last trading price was 157.5, which was -447.50 lower than the previous day. The implied volatity was 15.29, the open interest changed by 357 which increased total open position to 832
On 5 Nov GOLD was trading at 0.00. The strike last trading price was 605, which was 17.00 higher than the previous day. The implied volatity was 15.72, the open interest changed by -77 which decreased total open position to 475
On 4 Nov GOLD was trading at 0.00. The strike last trading price was 588, which was -127.50 lower than the previous day. The implied volatity was 15.76, the open interest changed by 90 which increased total open position to 553
On 1 Nov GOLD was trading at 0.00. The strike last trading price was 715.5, which was 85.00 higher than the previous day. The implied volatity was 14.75, the open interest changed by -28 which decreased total open position to 463
On 31 Oct GOLD was trading at 0.00. The strike last trading price was 630.5, which was -555.00 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 1185.5, which was 208.00 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 977.5, which was 212.50 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 765, which was -45.00 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 810, which was 80.50 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 729.5, 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 23 Oct GOLD was trading at 0.00. The strike last trading price was 590, which was -320.00 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 910, which was 211.00 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 699, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GOLD 26NOV2024 80000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 23.26
Theta: -75.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 0.00 | 3708 | -576.50 | 35.68 | 1 | 0 | 44 |
| 20 Nov | 0.00 | 4284.5 | 0.00 | 0.00 | 6 | 0 | 44 |
| 19 Nov | 0.00 | 4284.5 | -665.50 | - | 6 | -3 | 44 |
| 18 Nov | 0.00 | 4950 | -800.00 | 18.49 | 5 | 47 | 47 |
| 14 Nov | 0.00 | 5750 | 250.00 | - | 8 | -3 | 52 |
| 13 Nov | 0.00 | 5500 | 399.50 | - | 3 | -2 | 55 |
| 12 Nov | 0.00 | 5100.5 | 527.50 | - | 19 | -17 | 57 |
| 11 Nov | 0.00 | 4573 | 1762.00 | - | 19 | -6 | 75 |
| 8 Nov | 0.00 | 2811 | 31.00 | 11.70 | 15 | 1 | 81 |
| 7 Nov | 0.00 | 2780 | -674.00 | 14.13 | 24 | -7 | 81 |
| 6 Nov | 0.00 | 3454 | 1345.50 | 12.24 | 66 | -11 | 89 |
| 5 Nov | 0.00 | 2108.5 | -38.50 | 16.20 | 16 | 0 | 100 |
| 4 Nov | 0.00 | 2147 | 227.00 | 15.11 | 90 | -39 | 100 |
| 1 Nov | 0.00 | 1920 | -261.50 | 14.52 | 7 | 0 | 139 |
| 31 Oct | 0.00 | 2181.5 | 696.50 | - | 349 | -75 | 139 |
| 30 Oct | 0.00 | 1485 | -276.50 | - | 550 | -102 | 214 |
| 29 Oct | 0.00 | 1761.5 | -513.00 | - | 179 | 316 | 316 |
| 28 Oct | 0.00 | 2274.5 | -381.50 | - | 214 | 98 | 0 |
| 25 Oct | 0.00 | 2656 | 254.50 | - | 78 | 15 | 178 |
| 24 Oct | 0.00 | 2401.5 | -315.50 | - | 92 | 31 | 163 |
| 23 Oct | 0.00 | 2717 | 423.00 | - | 67 | 22 | 132 |
| 22 Oct | 0.00 | 2294 | -387.50 | - | 60 | 18 | 110 |
| 21 Oct | 0.00 | 2681.5 | - | 112 | 92 | 92 | |
For Gold - strike price 80000 expiring on 26NOV2024
Delta for 80000 PE is -0.84
Historical price for 80000 PE is as follows
On 21 Nov GOLD was trading at 0.00. The strike last trading price was 3708, which was -576.50 lower than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 44
On 20 Nov GOLD was trading at 0.00. The strike last trading price was 4284.5, 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 44
On 19 Nov GOLD was trading at 0.00. The strike last trading price was 4284.5, which was -665.50 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 44
On 18 Nov GOLD was trading at 0.00. The strike last trading price was 4950, which was -800.00 lower than the previous day. The implied volatity was 18.49, the open interest changed by 47 which increased total open position to 47
On 14 Nov GOLD was trading at 0.00. The strike last trading price was 5750, which was 250.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 52
On 13 Nov GOLD was trading at 0.00. The strike last trading price was 5500, which was 399.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 55
On 12 Nov GOLD was trading at 0.00. The strike last trading price was 5100.5, which was 527.50 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 57
On 11 Nov GOLD was trading at 0.00. The strike last trading price was 4573, which was 1762.00 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 75
On 8 Nov GOLD was trading at 0.00. The strike last trading price was 2811, which was 31.00 higher than the previous day. The implied volatity was 11.70, the open interest changed by 1 which increased total open position to 81
On 7 Nov GOLD was trading at 0.00. The strike last trading price was 2780, which was -674.00 lower than the previous day. The implied volatity was 14.13, the open interest changed by -7 which decreased total open position to 81
On 6 Nov GOLD was trading at 0.00. The strike last trading price was 3454, which was 1345.50 higher than the previous day. The implied volatity was 12.24, the open interest changed by -11 which decreased total open position to 89
On 5 Nov GOLD was trading at 0.00. The strike last trading price was 2108.5, which was -38.50 lower than the previous day. The implied volatity was 16.20, the open interest changed by 0 which decreased total open position to 100
On 4 Nov GOLD was trading at 0.00. The strike last trading price was 2147, which was 227.00 higher than the previous day. The implied volatity was 15.11, the open interest changed by -39 which decreased total open position to 100
On 1 Nov GOLD was trading at 0.00. The strike last trading price was 1920, which was -261.50 lower than the previous day. The implied volatity was 14.52, the open interest changed by 0 which decreased total open position to 139
On 31 Oct GOLD was trading at 0.00. The strike last trading price was 2181.5, which was 696.50 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 1485, which was -276.50 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 1761.5, which was -513.00 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 2274.5, which was -381.50 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 2656, which was 254.50 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 2401.5, which was -315.50 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 2717, 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 22 Oct GOLD was trading at 0.00. The strike last trading price was 2294, which was -387.50 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 2681.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
