GOLD
Gold
Historical option data for GOLD
11 Apr 2025 11:29 PM IST
| GOLD 30APR2025 85000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 0.00 | 7338.5 | 652.5 | 0.00 | 13 | -4 | 0 | |||
| 10 Apr | 0.00 | 7338.5 | 2297.5 | 27.06 | 13 | -4 | 154 | |||
| 9 Apr | 0.00 | 5101 | 1513.5 | 21.38 | 23 | 13 | 158 | |||
| 8 Apr | 0.00 | 3528 | 464 | 21.57 | 39 | -11 | 145 | |||
| 7 Apr | 0.00 | 2705 | -1595 | 17.29 | 15 | 1 | 156 | |||
| 4 Apr | 0.00 | 3510 | -1398 | 15.59 | 7 | -1 | 155 | |||
| 3 Apr | 0.00 | 5221 | -764.5 | 13.99 | 27 | 16 | 156 | |||
| 2 Apr | 0.00 | 5948.5 | 190 | 17.35 | 43 | 36 | 140 | |||
| 1 Apr | 0.00 | 5810 | -106.5 | - | 66 | 13 | 104 | |||
| 31 Mar | 0.00 | 5871.5 | 1063.5 | 15.65 | 45 | 17 | 91 | |||
| 28 Mar | 0.00 | 4890 | 483 | 14.66 | 17 | 5 | 74 | |||
| 27 Mar | 0.00 | 4449.5 | 983 | 11.11 | 33 | 1 | 69 | |||
| 26 Mar | 0.00 | 3460 | -158 | 7.93 | 24 | 14 | 68 | |||
|
|
||||||||||
| 25 Mar | 0.00 | 3562.5 | 160 | 11.05 | 52 | 45 | 54 | |||
| 24 Mar | 0.00 | 3400 | -450.5 | 13.24 | 7 | 4 | 9 | |||
| 21 Mar | 0.00 | 3500.5 | -1248.5 | - | 4 | 3 | 5 | |||
| 20 Mar | 0.00 | 4749 | 238.5 | 12.44 | 1 | 2 | 2 | |||
| 19 Mar | 0.00 | 3250 | 575 | 0.00 | 2 | 1 | 0 | |||
| 18 Mar | 0.00 | 3250 | 575 | 0.00 | 2 | 1 | 0 | |||
| 17 Mar | 0.00 | 3250 | 575 | 0.00 | 2 | 1 | 0 | |||
| 13 Mar | 0.00 | 3250 | 575 | 0.00 | 2 | 1 | 0 | |||
| 12 Mar | 0.00 | 3250 | 725 | 13.93 | 2 | 1 | 1 | |||
| 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 85000 expiring on 30APR2025
Delta for 85000 CE is 0.00
Historical price for 85000 CE is as follows
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 7338.5, which was 652.5 higher than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 7338.5, which was 2297.5 higher than the previous day. The implied volatity was 27.06, the open interest changed by -4 which decreased total open position to 154
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 5101, which was 1513.5 higher than the previous day. The implied volatity was 21.38, the open interest changed by 13 which increased total open position to 158
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 3528, which was 464 higher than the previous day. The implied volatity was 21.57, the open interest changed by -11 which decreased total open position to 145
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 2705, which was -1595 lower than the previous day. The implied volatity was 17.29, the open interest changed by 1 which increased total open position to 156
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 3510, which was -1398 lower than the previous day. The implied volatity was 15.59, the open interest changed by -1 which decreased total open position to 155
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 5221, which was -764.5 lower than the previous day. The implied volatity was 13.99, the open interest changed by 16 which increased total open position to 156
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 5948.5, which was 190 higher than the previous day. The implied volatity was 17.35, the open interest changed by 36 which increased total open position to 140
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 5810, which was -106.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 104
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 5871.5, which was 1063.5 higher than the previous day. The implied volatity was 15.65, the open interest changed by 17 which increased total open position to 91
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 4890, which was 483 higher than the previous day. The implied volatity was 14.66, the open interest changed by 5 which increased total open position to 74
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 4449.5, which was 983 higher than the previous day. The implied volatity was 11.11, the open interest changed by 1 which increased total open position to 69
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 3460, which was -158 lower than the previous day. The implied volatity was 7.93, the open interest changed by 14 which increased total open position to 68
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 3562.5, which was 160 higher than the previous day. The implied volatity was 11.05, the open interest changed by 45 which increased total open position to 54
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 3400, which was -450.5 lower than the previous day. The implied volatity was 13.24, the open interest changed by 4 which increased total open position to 9
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 3500.5, which was -1248.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 4749, which was 238.5 higher than the previous day. The implied volatity was 12.44, the open interest changed by 2 which increased total open position to 2
On 19 Mar GOLD was trading at 0.00. The strike last trading price was 3250, which was 575 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Mar GOLD was trading at 0.00. The strike last trading price was 3250, which was 575 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Mar GOLD was trading at 0.00. The strike last trading price was 3250, which was 575 higher 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 3250, which was 575 higher 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 Mar GOLD was trading at 0.00. The strike last trading price was 3250, which was 725 higher than the previous day. The implied volatity was 13.93, the open interest changed by 1 which increased total open position to 1
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 85000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 22.51
Theta: -15.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 0.00 | 126 | -62.5 | 26.85 | 1,237 | -51 | 751 |
| 10 Apr | 0.00 | 184.5 | -114.5 | 24.17 | 954 | 65 | 802 |
| 9 Apr | 0.00 | 298.5 | -209.5 | 20.58 | 3,059 | 28 | 734 |
| 8 Apr | 0.00 | 497 | -166.5 | 17.45 | 3,372 | -5 | 706 |
| 7 Apr | 0.00 | 659 | 253 | 16.68 | 2,897 | 3 | 709 |
| 4 Apr | 0.00 | 397 | 237.5 | 15.71 | 3,735 | 144 | 707 |
| 3 Apr | 0.00 | 154 | 17.5 | 15.85 | 2,799 | 44 | 564 |
| 2 Apr | 0.00 | 135 | -18.5 | 16.43 | 881 | -37 | 520 |
| 1 Apr | 0.00 | 146.5 | -6 | 16.71 | 1,102 | 276 | 557 |
| 31 Mar | 0.00 | 146.5 | -14.5 | 16.12 | 441 | 17 | 281 |
| 28 Mar | 0.00 | 166 | 0.5 | 13.70 | 805 | 25 | 263 |
| 27 Mar | 0.00 | 159 | -77 | 12.69 | 1,129 | 80 | 239 |
| 26 Mar | 0.00 | 232 | -18.5 | 11.83 | 346 | 44 | 159 |
| 25 Mar | 0.00 | 244 | -102.5 | 11.81 | 165 | 45 | 115 |
| 24 Mar | 0.00 | 338.5 | 14 | 12.04 | 133 | 55 | 70 |
| 21 Mar | 0.00 | 305 | 25 | 12.37 | 19 | 6 | 15 |
| 20 Mar | 0.00 | 276 | -77.5 | 14.01 | 7 | 5 | 9 |
| 19 Mar | 0.00 | 329 | 15 | 14.38 | 6 | 0 | 4 |
| 18 Mar | 0.00 | 310 | 131 | 14.33 | 5 | 4 | 4 |
| 17 Mar | 0.00 | 610 | 0 | 0.00 | 1 | 1 | 0 |
| 13 Mar | 0.00 | 610 | 0 | 0.00 | 1 | 1 | 0 |
| 12 Mar | 0.00 | 610 | 29 | 12.14 | 1 | 1 | 1 |
| 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 85000 expiring on 30APR2025
Delta for 85000 PE is -0.05
Historical price for 85000 PE is as follows
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 126, which was -62.5 lower than the previous day. The implied volatity was 26.85, the open interest changed by -51 which decreased total open position to 751
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 184.5, which was -114.5 lower than the previous day. The implied volatity was 24.17, the open interest changed by 65 which increased total open position to 802
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 298.5, which was -209.5 lower than the previous day. The implied volatity was 20.58, the open interest changed by 28 which increased total open position to 734
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 497, which was -166.5 lower than the previous day. The implied volatity was 17.45, the open interest changed by -5 which decreased total open position to 706
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 659, which was 253 higher than the previous day. The implied volatity was 16.68, the open interest changed by 3 which increased total open position to 709
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 397, which was 237.5 higher than the previous day. The implied volatity was 15.71, the open interest changed by 144 which increased total open position to 707
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 154, which was 17.5 higher than the previous day. The implied volatity was 15.85, the open interest changed by 44 which increased total open position to 564
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 135, which was -18.5 lower than the previous day. The implied volatity was 16.43, the open interest changed by -37 which decreased total open position to 520
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 146.5, which was -6 lower than the previous day. The implied volatity was 16.71, the open interest changed by 276 which increased total open position to 557
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 146.5, which was -14.5 lower than the previous day. The implied volatity was 16.12, the open interest changed by 17 which increased total open position to 281
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 166, which was 0.5 higher than the previous day. The implied volatity was 13.70, the open interest changed by 25 which increased total open position to 263
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 159, which was -77 lower than the previous day. The implied volatity was 12.69, the open interest changed by 80 which increased total open position to 239
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 232, which was -18.5 lower than the previous day. The implied volatity was 11.83, the open interest changed by 44 which increased total open position to 159
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 244, which was -102.5 lower than the previous day. The implied volatity was 11.81, the open interest changed by 45 which increased total open position to 115
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 338.5, which was 14 higher than the previous day. The implied volatity was 12.04, the open interest changed by 55 which increased total open position to 70
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 305, which was 25 higher than the previous day. The implied volatity was 12.37, the open interest changed by 6 which increased total open position to 15
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 276, which was -77.5 lower than the previous day. The implied volatity was 14.01, the open interest changed by 5 which increased total open position to 9
On 19 Mar GOLD was trading at 0.00. The strike last trading price was 329, which was 15 higher than the previous day. The implied volatity was 14.38, the open interest changed by 0 which decreased total open position to 4
On 18 Mar GOLD was trading at 0.00. The strike last trading price was 310, which was 131 higher than the previous day. The implied volatity was 14.33, the open interest changed by 4 which increased total open position to 4
On 17 Mar GOLD was trading at 0.00. The strike last trading price was 610, 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 610, 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 12 Mar GOLD was trading at 0.00. The strike last trading price was 610, which was 29 higher than the previous day. The implied volatity was 12.14, the open interest changed by 1 which increased total open position to 1
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
