GOLD
Gold
Historical option data for GOLD
15 Apr 2025 09:24 AM IST
| GOLD 30APR2025 86000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 0.00 | 7180 | -14.5 | 0.00 | 7 | -2 | 0 | |||
| 14 Apr | 0.00 | 7180 | -418.5 | - | 7 | -2 | 68 | |||
| 11 Apr | 0.00 | 7536 | 1597.5 | - | 4 | 70 | 70 | |||
| 10 Apr | 0.00 | 5942.5 | 1192 | - | 2 | -2 | 0 | |||
| 9 Apr | 0.00 | 4378.5 | 2015.5 | 22.97 | 35 | -1 | 72 | |||
| 8 Apr | 0.00 | 2464 | 507 | 16.61 | 181 | 25 | 73 | |||
| 7 Apr | 0.00 | 1973.5 | -869.5 | 16.28 | 54 | 13 | 48 | |||
| 4 Apr | 0.00 | 2700 | -1081 | 14.92 | 7 | 4 | 35 | |||
| 3 Apr | 0.00 | 3213 | -1673 | - | 24 | 6 | 31 | |||
| 2 Apr | 0.00 | 4861 | -17.5 | 12.56 | 2 | 25 | 25 | |||
| 1 Apr | 0.00 | 4611 | -211.5 | 0.00 | 4 | -1 | 0 | |||
| 31 Mar | 0.00 | 4611 | 709.5 | - | 4 | -1 | 25 | |||
|
|
||||||||||
| 28 Mar | 0.00 | 3782 | 408 | 10.10 | 3 | 26 | 26 | |||
| 27 Mar | 0.00 | 3610.5 | 826.5 | 12.10 | 5 | 11 | 0 | |||
| 26 Mar | 0.00 | 2670 | -173.5 | 9.76 | 14 | 11 | 25 | |||
| 25 Mar | 0.00 | 2800 | 400.5 | 11.51 | 5 | 14 | 14 | |||
| 24 Mar | 0.00 | 2853 | -365.5 | 0.00 | 10 | 7 | 0 | |||
| 21 Mar | 0.00 | 2853 | -860.5 | 10.41 | 10 | 7 | 11 | |||
| 20 Mar | 0.00 | 3700 | -150 | 9.49 | 2 | 1 | 4 | |||
| 19 Mar | 0.00 | 3850 | 76.5 | 13.18 | 1 | 3 | 3 | |||
| 18 Mar | 0.00 | 2150 | 0 | 0.00 | 1 | 1 | 0 | |||
| 17 Mar | 0.00 | 2150 | 0 | 0.00 | 1 | 1 | 0 | |||
| 13 Mar | 0.00 | 2150 | 0 | 0.00 | 1 | 1 | 0 | |||
| 12 Mar | 0.00 | 2150 | 150 | 10.22 | 1 | 1 | 0 | |||
| 11 Mar | 0.00 | 2000 | 66.5 | 11.44 | 1 | 1 | 4 | |||
| 10 Mar | 0.00 | 2000 | 246.5 | 14.84 | 3 | 3 | 3 | |||
For Gold - strike price 86000 expiring on 30APR2025
Delta for 86000 CE is 0.00
Historical price for 86000 CE is as follows
On 15 Apr GOLD was trading at 0.00. The strike last trading price was 7180, which was -14.5 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 14 Apr GOLD was trading at 0.00. The strike last trading price was 7180, which was -418.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 68
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 7536, which was 1597.5 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 70
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 5942.5, which was 1192 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 4378.5, which was 2015.5 higher than the previous day. The implied volatity was 22.97, the open interest changed by -1 which decreased total open position to 72
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 2464, which was 507 higher than the previous day. The implied volatity was 16.61, the open interest changed by 25 which increased total open position to 73
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 1973.5, which was -869.5 lower than the previous day. The implied volatity was 16.28, the open interest changed by 13 which increased total open position to 48
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 2700, which was -1081 lower than the previous day. The implied volatity was 14.92, the open interest changed by 4 which increased total open position to 35
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 3213, which was -1673 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 31
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 4861, which was -17.5 lower than the previous day. The implied volatity was 12.56, the open interest changed by 25 which increased total open position to 25
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 4611, which was -211.5 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 Mar GOLD was trading at 0.00. The strike last trading price was 4611, which was 709.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 25
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 3782, which was 408 higher than the previous day. The implied volatity was 10.10, the open interest changed by 26 which increased total open position to 26
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 3610.5, which was 826.5 higher than the previous day. The implied volatity was 12.10, the open interest changed by 11 which increased total open position to 0
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 2670, which was -173.5 lower than the previous day. The implied volatity was 9.76, the open interest changed by 11 which increased total open position to 25
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 2800, which was 400.5 higher than the previous day. The implied volatity was 11.51, the open interest changed by 14 which increased total open position to 14
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 2853, which was -365.5 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 2853, which was -860.5 lower than the previous day. The implied volatity was 10.41, the open interest changed by 7 which increased total open position to 11
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 3700, which was -150 lower than the previous day. The implied volatity was 9.49, the open interest changed by 1 which increased total open position to 4
On 19 Mar GOLD was trading at 0.00. The strike last trading price was 3850, which was 76.5 higher than the previous day. The implied volatity was 13.18, 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 2150, 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 17 Mar GOLD was trading at 0.00. The strike last trading price was 2150, 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 2150, 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 2150, which was 150 higher than the previous day. The implied volatity was 10.22, 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 2000, which was 66.5 higher than the previous day. The implied volatity was 11.44, the open interest changed by 1 which increased total open position to 4
On 10 Mar GOLD was trading at 0.00. The strike last trading price was 2000, which was 246.5 higher than the previous day. The implied volatity was 14.84, the open interest changed by 3 which increased total open position to 3
| GOLD 30APR2025 86000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 23.70
Theta: -19.30
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 0.00 | 137 | -16.5 | 25.79 | 8 | -1 | 760 |
| 14 Apr | 0.00 | 148.5 | -34.5 | 25.90 | 636 | 13 | 761 |
| 11 Apr | 0.00 | 173 | -89.5 | 26.07 | 1,440 | 45 | 747 |
| 10 Apr | 0.00 | 259.5 | -181 | 23.48 | 974 | 89 | 704 |
| 9 Apr | 0.00 | 445.5 | -323 | 20.18 | 4,474 | 143 | 625 |
| 8 Apr | 0.00 | 742.5 | -255 | 16.98 | 3,362 | 24 | 481 |
| 7 Apr | 0.00 | 944.5 | 344 | 15.93 | 2,147 | 95 | 458 |
| 4 Apr | 0.00 | 587 | 345 | 15.05 | 3,319 | -145 | 361 |
| 3 Apr | 0.00 | 233 | 32.5 | 15.13 | 3,409 | -42 | 506 |
| 2 Apr | 0.00 | 204.5 | -18.5 | 15.80 | 936 | 147 | 548 |
| 1 Apr | 0.00 | 222 | 0.5 | 16.16 | 726 | 4 | 401 |
| 31 Mar | 0.00 | 219.5 | -42.5 | 15.49 | 539 | 29 | 396 |
| 28 Mar | 0.00 | 261.5 | -19.5 | 13.16 | 1,017 | 44 | 367 |
| 27 Mar | 0.00 | 265.5 | -153 | 12.28 | 1,993 | 135 | 323 |
| 26 Mar | 0.00 | 411 | -37 | 11.73 | 303 | 99 | 187 |
| 25 Mar | 0.00 | 432 | -153.5 | 11.69 | 127 | 30 | 88 |
| 24 Mar | 0.00 | 595 | 88.5 | 12.26 | 77 | 7 | 58 |
| 21 Mar | 0.00 | 511 | 147 | 12.29 | 85 | 33 | 51 |
| 20 Mar | 0.00 | 353.5 | -93 | 12.85 | 18 | 13 | 18 |
| 19 Mar | 0.00 | 440 | 224.5 | 13.49 | 5 | 5 | 5 |
| 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 |
| 12 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 86000 expiring on 30APR2025
Delta for 86000 PE is -0.06
Historical price for 86000 PE is as follows
On 15 Apr GOLD was trading at 0.00. The strike last trading price was 137, which was -16.5 lower than the previous day. The implied volatity was 25.79, the open interest changed by -1 which decreased total open position to 760
On 14 Apr GOLD was trading at 0.00. The strike last trading price was 148.5, which was -34.5 lower than the previous day. The implied volatity was 25.90, the open interest changed by 13 which increased total open position to 761
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 173, which was -89.5 lower than the previous day. The implied volatity was 26.07, the open interest changed by 45 which increased total open position to 747
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 259.5, which was -181 lower than the previous day. The implied volatity was 23.48, the open interest changed by 89 which increased total open position to 704
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 445.5, which was -323 lower than the previous day. The implied volatity was 20.18, the open interest changed by 143 which increased total open position to 625
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 742.5, which was -255 lower than the previous day. The implied volatity was 16.98, the open interest changed by 24 which increased total open position to 481
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 944.5, which was 344 higher than the previous day. The implied volatity was 15.93, the open interest changed by 95 which increased total open position to 458
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 587, which was 345 higher than the previous day. The implied volatity was 15.05, the open interest changed by -145 which decreased total open position to 361
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 233, which was 32.5 higher than the previous day. The implied volatity was 15.13, the open interest changed by -42 which decreased total open position to 506
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 204.5, which was -18.5 lower than the previous day. The implied volatity was 15.80, the open interest changed by 147 which increased total open position to 548
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 222, which was 0.5 higher than the previous day. The implied volatity was 16.16, the open interest changed by 4 which increased total open position to 401
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 219.5, which was -42.5 lower than the previous day. The implied volatity was 15.49, the open interest changed by 29 which increased total open position to 396
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 261.5, which was -19.5 lower than the previous day. The implied volatity was 13.16, the open interest changed by 44 which increased total open position to 367
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 265.5, which was -153 lower than the previous day. The implied volatity was 12.28, the open interest changed by 135 which increased total open position to 323
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 411, which was -37 lower than the previous day. The implied volatity was 11.73, the open interest changed by 99 which increased total open position to 187
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 432, which was -153.5 lower than the previous day. The implied volatity was 11.69, the open interest changed by 30 which increased total open position to 88
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 595, which was 88.5 higher than the previous day. The implied volatity was 12.26, the open interest changed by 7 which increased total open position to 58
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 511, which was 147 higher than the previous day. The implied volatity was 12.29, the open interest changed by 33 which increased total open position to 51
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 353.5, which was -93 lower than the previous day. The implied volatity was 12.85, the open interest changed by 13 which increased total open position to 18
On 19 Mar GOLD was trading at 0.00. The strike last trading price was 440, which was 224.5 higher than the previous day. The implied volatity was 13.49, the open interest changed by 5 which increased total open position to 5
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 12 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
