GOLD
Gold
Historical option data for GOLD
16 Apr 2025 11:24 PM IST
| GOLD 30APR2025 84000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 0.00 | 5936 | -115 | 0.00 | 8 | 0 | 0 | |||
| 15 Apr | 0.00 | 5936 | -115 | 0.00 | 8 | 0 | 0 | |||
| 14 Apr | 0.00 | 5936 | -115 | 0.00 | 8 | 0 | 0 | |||
| 11 Apr | 0.00 | 5936 | -115 | 0.00 | 8 | 0 | 0 | |||
| 10 Apr | 0.00 | 5936 | -115 | - | 8 | 0 | 0 | |||
| 9 Apr | 0.00 | 5936 | 1707 | 20.27 | 8 | 0 | 0 | |||
| 8 Apr | 0.00 | 4428 | 17 | 23.94 | 6 | 0 | 33 | |||
| 7 Apr | 0.00 | 3822.5 | -355 | 22.89 | 35 | 33 | 33 | |||
| 4 Apr | 0.00 | 5860 | 50.5 | 0.00 | 34 | 3 | 0 | |||
| 3 Apr | 0.00 | 5860 | 50.5 | 0.00 | 34 | 3 | 0 | |||
| 2 Apr | 0.00 | 5860 | 50.5 | 0.00 | 34 | 3 | 0 | |||
| 1 Apr | 0.00 | 5860 | 50.5 | 0.00 | 34 | 3 | 0 | |||
| 31 Mar | 0.00 | 5860 | 50.5 | 0.00 | 34 | 3 | 0 | |||
| 28 Mar | 0.00 | 5860 | 574.5 | 16.29 | 34 | 3 | 34 | |||
| 27 Mar | 0.00 | 5350 | 972 | - | 18 | 4 | 31 | |||
| 26 Mar | 0.00 | 4310 | 130 | - | 25 | 23 | 27 | |||
| 25 Mar | 0.00 | 4350 | 288 | - | 5 | 4 | 4 | |||
| 24 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Gold - strike price 84000 expiring on 30APR2025
Delta for 84000 CE is 0.00
Historical price for 84000 CE is as follows
On 16 Apr GOLD was trading at 0.00. The strike last trading price was 5936, which was -115 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 15 Apr GOLD was trading at 0.00. The strike last trading price was 5936, which was -115 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 14 Apr GOLD was trading at 0.00. The strike last trading price was 5936, which was -115 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 11 Apr GOLD was trading at 0.00. The strike last trading price was 5936, which was -115 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 10 Apr GOLD was trading at 0.00. The strike last trading price was 5936, which was -115 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 5936, which was 1707 higher than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 4428, which was 17 higher than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 33
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 3822.5, which was -355 lower than the previous day. The implied volatity was 22.89, the open interest changed by 33 which increased total open position to 33
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 5860, which was 50.5 higher 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 Apr GOLD was trading at 0.00. The strike last trading price was 5860, which was 50.5 higher 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 Apr GOLD was trading at 0.00. The strike last trading price was 5860, which was 50.5 higher than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 5860, which was 50.5 higher 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 Mar GOLD was trading at 0.00. The strike last trading price was 5860, which was 50.5 higher than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 5860, which was 574.5 higher than the previous day. The implied volatity was 16.29, the open interest changed by 3 which increased total open position to 34
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 5350, which was 972 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 31
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 4310, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 27
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 4350, which was 288 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 0, which was 0 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 21 Mar GOLD was trading at 0.00. The strike last trading price was 0, which was 0 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 20 Mar GOLD was trading at 0.00. The strike last trading price was 0, which was 0 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 18 Mar GOLD was trading at 0.00. The strike last trading price was 0, which was 0 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 17 Mar GOLD was trading at 0.00. The strike last trading price was 0, which was 0 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 13 Mar GOLD was trading at 0.00. The strike last trading price was 0, which was 0 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 11 Mar GOLD was trading at 0.00. The strike last trading price was 0, which was 0 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 10 Mar GOLD was trading at 0.00. The strike last trading price was 0, which was 0 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 30APR2025 84000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 8.48
Theta: -9.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 0.00 | 41 | -35.5 | 31.97 | 284 | -34 | 288 |
| 15 Apr | 0.00 | 75 | -35 | 29.08 | 272 | -17 | 320 |
| 14 Apr | 0.00 | 108 | 1 | 29.65 | 126 | -3 | 335 |
| 11 Apr | 0.00 | 103 | -40 | 28.25 | 492 | -30 | 335 |
| 10 Apr | 0.00 | 144 | -72.5 | 25.33 | 432 | 1 | 363 |
| 9 Apr | 0.00 | 217 | -133 | 21.58 | 1,626 | 57 | 372 |
| 8 Apr | 0.00 | 337.5 | -107.5 | 18.17 | 1,588 | 67 | 316 |
| 7 Apr | 0.00 | 455.5 | 182.5 | 17.46 | 1,974 | 19 | 250 |
| 4 Apr | 0.00 | 275 | 170.5 | 16.61 | 2,031 | 1 | 231 |
| 3 Apr | 0.00 | 99 | 6.5 | 16.48 | 1,833 | 51 | 230 |
| 2 Apr | 0.00 | 89.5 | -11 | 17.10 | 399 | 78 | 179 |
| 1 Apr | 0.00 | 96 | -2 | 17.27 | 331 | 23 | 102 |
| 31 Mar | 0.00 | 98 | 0 | 16.76 | 248 | 11 | 82 |
| 28 Mar | 0.00 | 98.5 | 1 | 14.07 | 235 | -1 | 71 |
| 27 Mar | 0.00 | 94.5 | -34.5 | 13.15 | 230 | 33 | 72 |
| 26 Mar | 0.00 | 125 | -27 | 12.00 | 52 | 17 | 39 |
| 25 Mar | 0.00 | 150 | -52 | 12.30 | 15 | 4 | 22 |
| 24 Mar | 0.00 | 200 | -22.5 | 12.31 | 22 | 13 | 18 |
| 21 Mar | 0.00 | 212 | 6.5 | 13.15 | 8 | 2 | 5 |
| 20 Mar | 0.00 | 201 | -26 | 14.80 | 2 | 3 | 3 |
| 18 Mar | 0.00 | 200 | 111.5 | 14.56 | 1 | 2 | 2 |
| 17 Mar | 0.00 | 498 | 0 | 0.00 | 1 | 1 | 0 |
| 13 Mar | 0.00 | 498 | 0 | 0.00 | 1 | 1 | 0 |
| 11 Mar | 0.00 | 498 | 5 | 12.27 | 1 | 1 | 1 |
| 10 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Gold - strike price 84000 expiring on 30APR2025
Delta for 84000 PE is -0.02
Historical price for 84000 PE is as follows
On 16 Apr GOLD was trading at 0.00. The strike last trading price was 41, which was -35.5 lower than the previous day. The implied volatity was 31.97, the open interest changed by -34 which decreased total open position to 288
On 15 Apr GOLD was trading at 0.00. The strike last trading price was 75, which was -35 lower than the previous day. The implied volatity was 29.08, the open interest changed by -17 which decreased total open position to 320
On 14 Apr GOLD was trading at 0.00. The strike last trading price was 108, which was 1 higher than the previous day. The implied volatity was 29.65, the open interest changed by -3 which decreased total open position to 335
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 103, which was -40 lower than the previous day. The implied volatity was 28.25, the open interest changed by -30 which decreased total open position to 335
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 144, which was -72.5 lower than the previous day. The implied volatity was 25.33, the open interest changed by 1 which increased total open position to 363
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 217, which was -133 lower than the previous day. The implied volatity was 21.58, the open interest changed by 57 which increased total open position to 372
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 337.5, which was -107.5 lower than the previous day. The implied volatity was 18.17, the open interest changed by 67 which increased total open position to 316
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 455.5, which was 182.5 higher than the previous day. The implied volatity was 17.46, the open interest changed by 19 which increased total open position to 250
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 275, which was 170.5 higher than the previous day. The implied volatity was 16.61, the open interest changed by 1 which increased total open position to 231
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 99, which was 6.5 higher than the previous day. The implied volatity was 16.48, the open interest changed by 51 which increased total open position to 230
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 89.5, which was -11 lower than the previous day. The implied volatity was 17.10, the open interest changed by 78 which increased total open position to 179
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 96, which was -2 lower than the previous day. The implied volatity was 17.27, the open interest changed by 23 which increased total open position to 102
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 98, which was 0 lower than the previous day. The implied volatity was 16.76, the open interest changed by 11 which increased total open position to 82
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 98.5, which was 1 higher than the previous day. The implied volatity was 14.07, the open interest changed by -1 which decreased total open position to 71
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 94.5, which was -34.5 lower than the previous day. The implied volatity was 13.15, the open interest changed by 33 which increased total open position to 72
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 125, which was -27 lower than the previous day. The implied volatity was 12.00, the open interest changed by 17 which increased total open position to 39
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 150, which was -52 lower than the previous day. The implied volatity was 12.30, the open interest changed by 4 which increased total open position to 22
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 200, which was -22.5 lower than the previous day. The implied volatity was 12.31, the open interest changed by 13 which increased total open position to 18
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 212, which was 6.5 higher than the previous day. The implied volatity was 13.15, the open interest changed by 2 which increased total open position to 5
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 201, which was -26 lower than the previous day. The implied volatity was 14.80, the open interest changed by 3 which increased total open position to 3
On 18 Mar GOLD was trading at 0.00. The strike last trading price was 200, which was 111.5 higher than the previous day. The implied volatity was 14.56, the open interest changed by 2 which increased total open position to 2
On 17 Mar GOLD was trading at 0.00. The strike last trading price was 498, which was 0 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 13 Mar GOLD was trading at 0.00. The strike last trading price was 498, which was 0 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 Mar GOLD was trading at 0.00. The strike last trading price was 498, which was 5 higher than the previous day. The implied volatity was 12.27, the open interest changed by 1 which increased total open position to 1
On 10 Mar GOLD was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
