GOLD
Gold
Historical option data for GOLD
17 Apr 2025 11:29 PM IST
| GOLD 30APR2025 88000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 17.98
Theta: -17.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 0.00 | 7340 | -323.5 | 25.25 | 65 | -37 | 218 | |||
| 16 Apr | 0.00 | 7719 | 2287 | 9.22 | 63 | -43 | 255 | |||
| 15 Apr | 0.00 | 5578 | 60 | 19.11 | 32 | -23 | 298 | |||
| 14 Apr | 0.00 | 5453 | -588.5 | 21.16 | 9 | -3 | 321 | |||
| 11 Apr | 0.00 | 6015.5 | 1531 | 20.41 | 32 | -19 | 325 | |||
| 10 Apr | 0.00 | 4420 | 1724 | 19.67 | 131 | -37 | 344 | |||
| 9 Apr | 0.00 | 2668.5 | 1439 | 19.13 | 1,102 | -15 | 395 | |||
| 8 Apr | 0.00 | 1275.5 | 302 | 16.14 | 2,381 | -115 | 410 | |||
| 7 Apr | 0.00 | 998.5 | -422.5 | 16.39 | 2,091 | 203 | 524 | |||
| 4 Apr | 0.00 | 1440 | -1194.5 | 14.63 | 530 | 30 | 320 | |||
| 3 Apr | 0.00 | 2675.5 | -663.5 | 13.93 | 391 | 26 | 290 | |||
| 2 Apr | 0.00 | 3336 | 94 | 15.99 | 28 | -7 | 264 | |||
| 1 Apr | 0.00 | 3350 | 188 | 14.56 | 141 | 2 | 271 | |||
| 31 Mar | 0.00 | 3215 | 900.5 | 14.13 | 70 | -11 | 269 | |||
|
|
||||||||||
| 28 Mar | 0.00 | 2332 | 308.5 | 12.41 | 393 | 122 | 280 | |||
| 27 Mar | 0.00 | 2045.5 | 586.5 | 11.56 | 837 | 22 | 158 | |||
| 26 Mar | 0.00 | 1458 | -56.5 | 11.36 | 321 | 75 | 137 | |||
| 25 Mar | 0.00 | 1525.5 | 110.5 | 12.06 | 146 | 31 | 62 | |||
| 24 Mar | 0.00 | 1381 | -375 | 12.45 | 72 | 25 | 31 | |||
| 21 Mar | 0.00 | 1615.5 | -725.5 | 11.65 | 6 | 1 | 6 | |||
| 20 Mar | 0.00 | 2225.5 | -38.5 | 10.88 | 6 | 3 | 5 | |||
| 19 Mar | 0.00 | 2264 | 34 | 11.90 | 1 | 2 | 2 | |||
| 18 Mar | 0.00 | 1990 | 0 | 0.00 | 1 | 1 | 0 | |||
| 17 Mar | 0.00 | 1990 | -200 | 12.44 | 1 | 1 | 0 | |||
| 14 Mar | 0.00 | 2300 | 572 | 14.49 | 2 | 1 | 1 | |||
| 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 88000 expiring on 30APR2025
Delta for 88000 CE is 0.95
Historical price for 88000 CE is as follows
On 17 Apr GOLD was trading at 0.00. The strike last trading price was 7340, which was -323.5 lower than the previous day. The implied volatity was 25.25, the open interest changed by -37 which decreased total open position to 218
On 16 Apr GOLD was trading at 0.00. The strike last trading price was 7719, which was 2287 higher than the previous day. The implied volatity was 9.22, the open interest changed by -43 which decreased total open position to 255
On 15 Apr GOLD was trading at 0.00. The strike last trading price was 5578, which was 60 higher than the previous day. The implied volatity was 19.11, the open interest changed by -23 which decreased total open position to 298
On 14 Apr GOLD was trading at 0.00. The strike last trading price was 5453, which was -588.5 lower than the previous day. The implied volatity was 21.16, the open interest changed by -3 which decreased total open position to 321
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 6015.5, which was 1531 higher than the previous day. The implied volatity was 20.41, the open interest changed by -19 which decreased total open position to 325
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 4420, which was 1724 higher than the previous day. The implied volatity was 19.67, the open interest changed by -37 which decreased total open position to 344
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 2668.5, which was 1439 higher than the previous day. The implied volatity was 19.13, the open interest changed by -15 which decreased total open position to 395
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 1275.5, which was 302 higher than the previous day. The implied volatity was 16.14, the open interest changed by -115 which decreased total open position to 410
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 998.5, which was -422.5 lower than the previous day. The implied volatity was 16.39, the open interest changed by 203 which increased total open position to 524
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 1440, which was -1194.5 lower than the previous day. The implied volatity was 14.63, the open interest changed by 30 which increased total open position to 320
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 2675.5, which was -663.5 lower than the previous day. The implied volatity was 13.93, the open interest changed by 26 which increased total open position to 290
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 3336, which was 94 higher than the previous day. The implied volatity was 15.99, the open interest changed by -7 which decreased total open position to 264
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 3350, which was 188 higher than the previous day. The implied volatity was 14.56, the open interest changed by 2 which increased total open position to 271
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 3215, which was 900.5 higher than the previous day. The implied volatity was 14.13, the open interest changed by -11 which decreased total open position to 269
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 2332, which was 308.5 higher than the previous day. The implied volatity was 12.41, the open interest changed by 122 which increased total open position to 280
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 2045.5, which was 586.5 higher than the previous day. The implied volatity was 11.56, the open interest changed by 22 which increased total open position to 158
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 1458, which was -56.5 lower than the previous day. The implied volatity was 11.36, the open interest changed by 75 which increased total open position to 137
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 1525.5, which was 110.5 higher than the previous day. The implied volatity was 12.06, the open interest changed by 31 which increased total open position to 62
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 1381, which was -375 lower than the previous day. The implied volatity was 12.45, the open interest changed by 25 which increased total open position to 31
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 1615.5, which was -725.5 lower than the previous day. The implied volatity was 11.65, the open interest changed by 1 which increased total open position to 6
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 2225.5, which was -38.5 lower than the previous day. The implied volatity was 10.88, the open interest changed by 3 which increased total open position to 5
On 19 Mar GOLD was trading at 0.00. The strike last trading price was 2264, which was 34 higher than the previous day. The implied volatity was 11.90, the open interest changed by 2 which increased total open position to 2
On 18 Mar GOLD was trading at 0.00. The strike last trading price was 1990, 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 1990, which was -200 lower than the previous day. The implied volatity was 12.44, the open interest changed by 1 which increased total open position to 0
On 14 Mar GOLD was trading at 0.00. The strike last trading price was 2300, which was 572 higher than the previous day. The implied volatity was 14.49, the open interest changed by 1 which increased total open position to 1
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
| GOLD 30APR2025 88000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 14.33
Theta: -12.63
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 0.00 | 61.5 | -41.5 | 23.37 | 1,415 | 47 | 836 |
| 16 Apr | 0.00 | 103.5 | -21 | 26.16 | 1,507 | -292 | 789 |
| 15 Apr | 0.00 | 128 | -129 | 20.57 | 1,132 | -150 | 1,084 |
| 14 Apr | 0.00 | 250 | -65 | 23.07 | 1,184 | -49 | 1,238 |
| 11 Apr | 0.00 | 295 | -204 | 23.88 | 1,576 | 78 | 1,287 |
| 10 Apr | 0.00 | 486 | -432 | 21.84 | 2,262 | 356 | 1,215 |
| 9 Apr | 0.00 | 920 | -677 | 19.34 | 5,808 | 405 | 884 |
| 8 Apr | 0.00 | 1532 | -461.5 | 16.22 | 2,457 | 120 | 479 |
| 7 Apr | 0.00 | 1946 | 618.5 | 15.77 | 3,672 | -115 | 359 |
| 4 Apr | 0.00 | 1290 | 699 | 14.36 | 6,352 | -313 | 470 |
| 3 Apr | 0.00 | 572 | 62 | 14.26 | 5,823 | -163 | 784 |
| 2 Apr | 0.00 | 509 | 25 | 15.16 | 1,767 | 16 | 945 |
| 1 Apr | 0.00 | 475 | -54 | 14.83 | 1,874 | 105 | 929 |
| 31 Mar | 0.00 | 515 | -160.5 | 14.67 | 1,239 | 138 | 825 |
| 28 Mar | 0.00 | 673.5 | -85 | 12.62 | 4,021 | 68 | 689 |
| 27 Mar | 0.00 | 742.5 | -306 | 12.09 | 3,773 | 348 | 622 |
| 26 Mar | 0.00 | 1037.5 | -118 | 11.26 | 669 | 152 | 274 |
| 25 Mar | 0.00 | 1145 | -266 | 11.89 | 217 | 54 | 122 |
| 24 Mar | 0.00 | 1403 | 187 | 12.38 | 99 | 36 | 68 |
| 21 Mar | 0.00 | 1219.5 | 344.5 | 12.49 | 45 | 14 | 32 |
| 20 Mar | 0.00 | 913 | -23 | 13.21 | 13 | 9 | 18 |
| 19 Mar | 0.00 | 913 | 258 | 12.63 | 11 | 9 | 9 |
| 18 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 14 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 88000 expiring on 30APR2025
Delta for 88000 PE is -0.04
Historical price for 88000 PE is as follows
On 17 Apr GOLD was trading at 0.00. The strike last trading price was 61.5, which was -41.5 lower than the previous day. The implied volatity was 23.37, the open interest changed by 47 which increased total open position to 836
On 16 Apr GOLD was trading at 0.00. The strike last trading price was 103.5, which was -21 lower than the previous day. The implied volatity was 26.16, the open interest changed by -292 which decreased total open position to 789
On 15 Apr GOLD was trading at 0.00. The strike last trading price was 128, which was -129 lower than the previous day. The implied volatity was 20.57, the open interest changed by -150 which decreased total open position to 1084
On 14 Apr GOLD was trading at 0.00. The strike last trading price was 250, which was -65 lower than the previous day. The implied volatity was 23.07, the open interest changed by -49 which decreased total open position to 1238
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 295, which was -204 lower than the previous day. The implied volatity was 23.88, the open interest changed by 78 which increased total open position to 1287
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 486, which was -432 lower than the previous day. The implied volatity was 21.84, the open interest changed by 356 which increased total open position to 1215
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 920, which was -677 lower than the previous day. The implied volatity was 19.34, the open interest changed by 405 which increased total open position to 884
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 1532, which was -461.5 lower than the previous day. The implied volatity was 16.22, the open interest changed by 120 which increased total open position to 479
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 1946, which was 618.5 higher than the previous day. The implied volatity was 15.77, the open interest changed by -115 which decreased total open position to 359
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 1290, which was 699 higher than the previous day. The implied volatity was 14.36, the open interest changed by -313 which decreased total open position to 470
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 572, which was 62 higher than the previous day. The implied volatity was 14.26, the open interest changed by -163 which decreased total open position to 784
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 509, which was 25 higher than the previous day. The implied volatity was 15.16, the open interest changed by 16 which increased total open position to 945
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 475, which was -54 lower than the previous day. The implied volatity was 14.83, the open interest changed by 105 which increased total open position to 929
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 515, which was -160.5 lower than the previous day. The implied volatity was 14.67, the open interest changed by 138 which increased total open position to 825
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 673.5, which was -85 lower than the previous day. The implied volatity was 12.62, the open interest changed by 68 which increased total open position to 689
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 742.5, which was -306 lower than the previous day. The implied volatity was 12.09, the open interest changed by 348 which increased total open position to 622
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 1037.5, which was -118 lower than the previous day. The implied volatity was 11.26, the open interest changed by 152 which increased total open position to 274
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 1145, which was -266 lower than the previous day. The implied volatity was 11.89, the open interest changed by 54 which increased total open position to 122
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 1403, which was 187 higher than the previous day. The implied volatity was 12.38, the open interest changed by 36 which increased total open position to 68
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 1219.5, which was 344.5 higher than the previous day. The implied volatity was 12.49, the open interest changed by 14 which increased total open position to 32
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 913, which was -23 lower than the previous day. The implied volatity was 13.21, the open interest changed by 9 which increased total open position to 18
On 19 Mar GOLD was trading at 0.00. The strike last trading price was 913, which was 258 higher than the previous day. The implied volatity was 12.63, the open interest changed by 9 which increased total open position to 9
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 14 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
