GOLD
Gold
Historical option data for GOLD
11 Apr 2025 11:29 PM IST
| GOLD 30APR2025 89500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 0.00 | 3945 | 668 | - | 3 | 0 | 70 | |||
| 10 Apr | 0.00 | 3232.5 | 1418 | 19.91 | 91 | -6 | 70 | |||
| 9 Apr | 0.00 | 1870 | 1169.5 | 20.10 | 621 | 27 | 80 | |||
| 8 Apr | 0.00 | 706.5 | 175 | 16.18 | 197 | -6 | 53 | |||
| 7 Apr | 0.00 | 550 | -237 | 16.60 | 459 | 7 | 59 | |||
| 4 Apr | 0.00 | 780 | -886.5 | 14.31 | 388 | 33 | 52 | |||
| 3 Apr | 0.00 | 1691 | -557 | 13.82 | 158 | 16 | 19 | |||
| 2 Apr | 0.00 | 2216 | 159.5 | 14.89 | 16 | -3 | 3 | |||
| 1 Apr | 0.00 | 2100.5 | -57 | 12.61 | 6 | 3 | 6 | |||
| 31 Mar | 0.00 | 2140 | 719.5 | 13.86 | 7 | -1 | 3 | |||
| 28 Mar | 0.00 | 1440 | 255 | 12.51 | 15 | 1 | 4 | |||
| 27 Mar | 0.00 | 1222 | 586 | 11.92 | 10 | 3 | 3 | |||
| 26 Mar | 0.00 | 1300 | 0 | 0.00 | 1 | 1 | 0 | |||
| 25 Mar | 0.00 | 1300 | 0 | 0.00 | 1 | 1 | 0 | |||
| 24 Mar | 0.00 | 1300 | 0 | 0.00 | 1 | 1 | 0 | |||
| 21 Mar | 0.00 | 1300 | 0 | 0.00 | 1 | 1 | 0 | |||
| 20 Mar | 0.00 | 1300 | 81 | 10.55 | 1 | 1 | 1 | |||
| 19 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 | |||
| 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 89500 expiring on 30APR2025
Delta for 89500 CE is -
Historical price for 89500 CE is as follows
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 3945, which was 668 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 3232.5, which was 1418 higher than the previous day. The implied volatity was 19.91, the open interest changed by -6 which decreased total open position to 70
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 1870, which was 1169.5 higher than the previous day. The implied volatity was 20.10, the open interest changed by 27 which increased total open position to 80
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 706.5, which was 175 higher than the previous day. The implied volatity was 16.18, the open interest changed by -6 which decreased total open position to 53
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 550, which was -237 lower than the previous day. The implied volatity was 16.60, the open interest changed by 7 which increased total open position to 59
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 780, which was -886.5 lower than the previous day. The implied volatity was 14.31, the open interest changed by 33 which increased total open position to 52
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 1691, which was -557 lower than the previous day. The implied volatity was 13.82, the open interest changed by 16 which increased total open position to 19
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 2216, which was 159.5 higher than the previous day. The implied volatity was 14.89, the open interest changed by -3 which decreased total open position to 3
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 2100.5, which was -57 lower than the previous day. The implied volatity was 12.61, the open interest changed by 3 which increased total open position to 6
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 2140, which was 719.5 higher than the previous day. The implied volatity was 13.86, the open interest changed by -1 which decreased total open position to 3
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 1440, which was 255 higher than the previous day. The implied volatity was 12.51, the open interest changed by 1 which increased total open position to 4
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 1222, which was 586 higher than the previous day. The implied volatity was 11.92, the open interest changed by 3 which increased total open position to 3
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 1300, 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 25 Mar GOLD was trading at 0.00. The strike last trading price was 1300, 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 24 Mar GOLD was trading at 0.00. The strike last trading price was 1300, 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 21 Mar GOLD was trading at 0.00. The strike last trading price was 1300, 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 20 Mar GOLD was trading at 0.00. The strike last trading price was 1300, which was 81 higher than the previous day. The implied volatity was 10.55, the open interest changed by 1 which increased total open position to 1
On 19 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 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 89500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 57.43
Theta: -35.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 0.00 | 525 | -295.5 | 23.57 | 82 | 7 | 87 |
| 10 Apr | 0.00 | 802 | -714.5 | 21.08 | 232 | 15 | 80 |
| 9 Apr | 0.00 | 1583 | -796.5 | 19.85 | 226 | 28 | 63 |
| 8 Apr | 0.00 | 2439 | -374.5 | 15.95 | 61 | -32 | 35 |
| 7 Apr | 0.00 | 2978.5 | 849 | 15.58 | 92 | -3 | 67 |
| 4 Apr | 0.00 | 2105.5 | 1024.5 | 13.70 | 877 | -35 | 70 |
| 3 Apr | 0.00 | 1067 | 142.5 | 13.88 | 758 | 49 | 105 |
| 2 Apr | 0.00 | 918.5 | 42 | 14.70 | 272 | 46 | 56 |
| 1 Apr | 0.00 | 841 | -160 | 14.06 | 23 | 9 | 10 |
| 31 Mar | 0.00 | 1028 | -235.5 | 15.18 | 11 | -7 | 1 |
| 28 Mar | 0.00 | 1243 | 9.5 | 12.26 | 24 | 8 | 8 |
| 27 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 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 |
| 19 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 |
| 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 89500 expiring on 30APR2025
Delta for 89500 PE is -0.18
Historical price for 89500 PE is as follows
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 525, which was -295.5 lower than the previous day. The implied volatity was 23.57, the open interest changed by 7 which increased total open position to 87
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 802, which was -714.5 lower than the previous day. The implied volatity was 21.08, the open interest changed by 15 which increased total open position to 80
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 1583, which was -796.5 lower than the previous day. The implied volatity was 19.85, the open interest changed by 28 which increased total open position to 63
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 2439, which was -374.5 lower than the previous day. The implied volatity was 15.95, the open interest changed by -32 which decreased total open position to 35
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 2978.5, which was 849 higher than the previous day. The implied volatity was 15.58, the open interest changed by -3 which decreased total open position to 67
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 2105.5, which was 1024.5 higher than the previous day. The implied volatity was 13.70, the open interest changed by -35 which decreased total open position to 70
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 1067, which was 142.5 higher than the previous day. The implied volatity was 13.88, the open interest changed by 49 which increased total open position to 105
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 918.5, which was 42 higher than the previous day. The implied volatity was 14.70, the open interest changed by 46 which increased total open position to 56
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 841, which was -160 lower than the previous day. The implied volatity was 14.06, the open interest changed by 9 which increased total open position to 10
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 1028, which was -235.5 lower than the previous day. The implied volatity was 15.18, the open interest changed by -7 which decreased total open position to 1
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 1243, which was 9.5 higher than the previous day. The implied volatity was 12.26, the open interest changed by 8 which increased total open position to 8
On 27 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 26 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 25 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 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 19 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 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
