GOLD
Gold
Historical option data for GOLD
11 Apr 2025 11:29 PM IST
| GOLD 30APR2025 89000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 43.77
Theta: -23.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 0.00 | 5120.5 | 1488.5 | 20.29 | 95 | -40 | 251 | |||
| 10 Apr | 0.00 | 3650 | 1555.5 | 20.05 | 257 | -3 | 291 | |||
| 9 Apr | 0.00 | 2030 | 1162.5 | 18.82 | 2,197 | -110 | 301 | |||
| 8 Apr | 0.00 | 872.5 | 208.5 | 16.20 | 2,068 | -102 | 410 | |||
| 7 Apr | 0.00 | 663 | -306 | 16.35 | 2,640 | 186 | 512 | |||
| 4 Apr | 0.00 | 970 | -989.5 | 14.40 | 1,403 | 147 | 326 | |||
| 3 Apr | 0.00 | 1989 | -541 | 13.82 | 959 | -8 | 179 | |||
| 2 Apr | 0.00 | 2467.5 | -105 | 14.18 | 81 | 1 | 187 | |||
| 1 Apr | 0.00 | 2580 | 97 | 14.16 | 234 | -15 | 186 | |||
| 31 Mar | 0.00 | 2475 | 774.5 | 13.95 | 274 | -22 | 201 | |||
| 28 Mar | 0.00 | 1700 | 238 | 12.40 | 982 | -23 | 223 | |||
| 27 Mar | 0.00 | 1468 | 484 | 11.77 | 1,583 | 47 | 247 | |||
| 26 Mar | 0.00 | 993 | -72.5 | 11.51 | 328 | 74 | 200 | |||
| 25 Mar | 0.00 | 1060 | 69 | 12.05 | 174 | 50 | 126 | |||
| 24 Mar | 0.00 | 980 | -216.5 | 12.74 | 51 | 15 | 76 | |||
| 21 Mar | 0.00 | 1192.5 | -465.5 | 12.23 | 77 | 33 | 61 | |||
| 20 Mar | 0.00 | 1738 | -70.5 | 12.01 | 23 | 20 | 28 | |||
| 19 Mar | 0.00 | 1846.5 | 68.5 | 13.42 | 3 | 1 | 8 | |||
|
|
||||||||||
| 18 Mar | 0.00 | 1810.5 | 597.5 | 12.01 | 6 | 7 | 7 | |||
| 17 Mar | 0.00 | 800 | 0 | 0.00 | 2 | 2 | 0 | |||
| 13 Mar | 0.00 | 800 | 0 | 0.00 | 2 | 2 | 0 | |||
| 12 Mar | 0.00 | 800 | 213.5 | 11.17 | 2 | 2 | 2 | |||
| 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 89000 expiring on 30APR2025
Delta for 89000 CE is 0.88
Historical price for 89000 CE is as follows
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 5120.5, which was 1488.5 higher than the previous day. The implied volatity was 20.29, the open interest changed by -40 which decreased total open position to 251
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 3650, which was 1555.5 higher than the previous day. The implied volatity was 20.05, the open interest changed by -3 which decreased total open position to 291
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 2030, which was 1162.5 higher than the previous day. The implied volatity was 18.82, the open interest changed by -110 which decreased total open position to 301
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 872.5, which was 208.5 higher than the previous day. The implied volatity was 16.20, the open interest changed by -102 which decreased total open position to 410
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 663, which was -306 lower than the previous day. The implied volatity was 16.35, the open interest changed by 186 which increased total open position to 512
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 970, which was -989.5 lower than the previous day. The implied volatity was 14.40, the open interest changed by 147 which increased total open position to 326
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 1989, which was -541 lower than the previous day. The implied volatity was 13.82, the open interest changed by -8 which decreased total open position to 179
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 2467.5, which was -105 lower than the previous day. The implied volatity was 14.18, the open interest changed by 1 which increased total open position to 187
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 2580, which was 97 higher than the previous day. The implied volatity was 14.16, the open interest changed by -15 which decreased total open position to 186
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 2475, which was 774.5 higher than the previous day. The implied volatity was 13.95, the open interest changed by -22 which decreased total open position to 201
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 1700, which was 238 higher than the previous day. The implied volatity was 12.40, the open interest changed by -23 which decreased total open position to 223
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 1468, which was 484 higher than the previous day. The implied volatity was 11.77, the open interest changed by 47 which increased total open position to 247
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 993, which was -72.5 lower than the previous day. The implied volatity was 11.51, the open interest changed by 74 which increased total open position to 200
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 1060, which was 69 higher than the previous day. The implied volatity was 12.05, the open interest changed by 50 which increased total open position to 126
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 980, which was -216.5 lower than the previous day. The implied volatity was 12.74, the open interest changed by 15 which increased total open position to 76
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 1192.5, which was -465.5 lower than the previous day. The implied volatity was 12.23, the open interest changed by 33 which increased total open position to 61
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 1738, which was -70.5 lower than the previous day. The implied volatity was 12.01, the open interest changed by 20 which increased total open position to 28
On 19 Mar GOLD was trading at 0.00. The strike last trading price was 1846.5, which was 68.5 higher than the previous day. The implied volatity was 13.42, the open interest changed by 1 which increased total open position to 8
On 18 Mar GOLD was trading at 0.00. The strike last trading price was 1810.5, which was 597.5 higher than the previous day. The implied volatity was 12.01, the open interest changed by 7 which increased total open position to 7
On 17 Mar GOLD was trading at 0.00. The strike last trading price was 800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Mar GOLD was trading at 0.00. The strike last trading price was 800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Mar GOLD was trading at 0.00. The strike last trading price was 800, which was 213.5 higher than the previous day. The implied volatity was 11.17, the open interest changed by 2 which increased total open position to 2
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 89000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 51.24
Theta: -31.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 0.00 | 415 | -276 | 23.32 | 1,412 | 115 | 683 |
| 10 Apr | 0.00 | 675 | -610.5 | 21.23 | 2,147 | 170 | 575 |
| 9 Apr | 0.00 | 1280 | -899 | 18.99 | 3,347 | 208 | 420 |
| 8 Apr | 0.00 | 2086 | -580 | 15.75 | 543 | -48 | 212 |
| 7 Apr | 0.00 | 2661 | 797.5 | 16.33 | 1,275 | -118 | 260 |
| 4 Apr | 0.00 | 1790 | 902 | 13.81 | 5,180 | -134 | 378 |
| 3 Apr | 0.00 | 851.5 | 78 | 13.74 | 6,903 | -26 | 512 |
| 2 Apr | 0.00 | 765.5 | 50 | 14.87 | 2,566 | 13 | 541 |
| 1 Apr | 0.00 | 696 | -103.5 | 14.28 | 2,854 | 75 | 529 |
| 31 Mar | 0.00 | 790 | -237 | 14.56 | 1,763 | 197 | 454 |
| 28 Mar | 0.00 | 998 | -156.5 | 12.17 | 1,515 | 83 | 258 |
| 27 Mar | 0.00 | 1130.5 | -459.5 | 11.94 | 775 | 147 | 176 |
| 26 Mar | 0.00 | 1525 | -182.5 | 10.98 | 53 | -2 | 29 |
| 25 Mar | 0.00 | 1678 | -150 | 12.11 | 36 | 15 | 31 |
| 24 Mar | 0.00 | 2008.5 | 363.5 | 12.73 | 7 | -2 | 16 |
| 21 Mar | 0.00 | 1764 | 453.5 | 12.68 | 21 | 4 | 18 |
| 20 Mar | 0.00 | 1260 | -194.5 | 12.74 | 19 | 9 | 14 |
| 19 Mar | 0.00 | 1400 | -88.5 | 13.24 | 3 | 1 | 5 |
| 18 Mar | 0.00 | 1515 | 134.5 | 14.79 | 6 | 4 | 4 |
| 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 89000 expiring on 30APR2025
Delta for 89000 PE is -0.15
Historical price for 89000 PE is as follows
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 415, which was -276 lower than the previous day. The implied volatity was 23.32, the open interest changed by 115 which increased total open position to 683
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 675, which was -610.5 lower than the previous day. The implied volatity was 21.23, the open interest changed by 170 which increased total open position to 575
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 1280, which was -899 lower than the previous day. The implied volatity was 18.99, the open interest changed by 208 which increased total open position to 420
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 2086, which was -580 lower than the previous day. The implied volatity was 15.75, the open interest changed by -48 which decreased total open position to 212
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 2661, which was 797.5 higher than the previous day. The implied volatity was 16.33, the open interest changed by -118 which decreased total open position to 260
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 1790, which was 902 higher than the previous day. The implied volatity was 13.81, the open interest changed by -134 which decreased total open position to 378
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 851.5, which was 78 higher than the previous day. The implied volatity was 13.74, the open interest changed by -26 which decreased total open position to 512
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 765.5, which was 50 higher than the previous day. The implied volatity was 14.87, the open interest changed by 13 which increased total open position to 541
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 696, which was -103.5 lower than the previous day. The implied volatity was 14.28, the open interest changed by 75 which increased total open position to 529
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 790, which was -237 lower than the previous day. The implied volatity was 14.56, the open interest changed by 197 which increased total open position to 454
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 998, which was -156.5 lower than the previous day. The implied volatity was 12.17, the open interest changed by 83 which increased total open position to 258
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 1130.5, which was -459.5 lower than the previous day. The implied volatity was 11.94, the open interest changed by 147 which increased total open position to 176
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 1525, which was -182.5 lower than the previous day. The implied volatity was 10.98, the open interest changed by -2 which decreased total open position to 29
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 1678, which was -150 lower than the previous day. The implied volatity was 12.11, the open interest changed by 15 which increased total open position to 31
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 2008.5, which was 363.5 higher than the previous day. The implied volatity was 12.73, the open interest changed by -2 which decreased total open position to 16
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 1764, which was 453.5 higher than the previous day. The implied volatity was 12.68, the open interest changed by 4 which increased total open position to 18
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 1260, which was -194.5 lower than the previous day. The implied volatity was 12.74, the open interest changed by 9 which increased total open position to 14
On 19 Mar GOLD was trading at 0.00. The strike last trading price was 1400, which was -88.5 lower than the previous day. The implied volatity was 13.24, the open interest changed by 1 which increased total open position to 5
On 18 Mar GOLD was trading at 0.00. The strike last trading price was 1515, which was 134.5 higher than the previous day. The implied volatity was 14.79, 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 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
