GOLD
Gold
Historical option data for GOLD
16 Apr 2025 11:29 PM IST
| GOLD 30APR2025 90000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 14.51
Theta: -8.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 0.00 | 5764.5 | 2138.5 | 17.33 | 121 | -33 | 456 | |||
| 15 Apr | 0.00 | 3710 | -7.5 | 16.91 | 70 | -7 | 489 | |||
| 14 Apr | 0.00 | 3729 | -514 | 20.56 | 100 | -1 | 498 | |||
| 11 Apr | 0.00 | 4338 | 1395.5 | 21.29 | 267 | -38 | 499 | |||
| 10 Apr | 0.00 | 2930 | 1389 | 20.00 | 552 | -3 | 537 | |||
| 9 Apr | 0.00 | 1506.5 | 933.5 | 18.74 | 3,717 | -77 | 584 | |||
| 8 Apr | 0.00 | 583 | 130.5 | 16.41 | 2,823 | -228 | 660 | |||
|
|
||||||||||
| 7 Apr | 0.00 | 466.5 | -191.5 | 17.03 | 4,721 | 160 | 890 | |||
| 4 Apr | 0.00 | 650 | -725 | 14.62 | 4,915 | 331 | 732 | |||
| 3 Apr | 0.00 | 1382 | -478 | 13.41 | 3,358 | 71 | 401 | |||
| 2 Apr | 0.00 | 1932.5 | 25 | 15.16 | 499 | 17 | 330 | |||
| 1 Apr | 0.00 | 1870.5 | 29.5 | 13.48 | 616 | -17 | 313 | |||
| 31 Mar | 0.00 | 1845.5 | 643 | 13.92 | 677 | 41 | 331 | |||
| 28 Mar | 0.00 | 1190 | 188 | 12.43 | 1,770 | -6 | 288 | |||
| 27 Mar | 0.00 | 1010 | 386.5 | 11.93 | 1,443 | 117 | 295 | |||
| 26 Mar | 0.00 | 615.5 | -76.5 | 11.33 | 355 | 53 | 178 | |||
| 25 Mar | 0.00 | 700 | 42.5 | 12.18 | 169 | 35 | 125 | |||
| 24 Mar | 0.00 | 635 | -228 | 12.58 | 99 | 15 | 89 | |||
| 21 Mar | 0.00 | 865 | -403.5 | 12.63 | 53 | 25 | 74 | |||
| 20 Mar | 0.00 | 1252 | -129 | 12.12 | 27 | 11 | 49 | |||
| 19 Mar | 0.00 | 1340 | 23.5 | 13.23 | 16 | 8 | 38 | |||
| 18 Mar | 0.00 | 1410 | 85 | 12.87 | 6 | 2 | 30 | |||
| 17 Mar | 0.00 | 1250 | 307 | 14.22 | 2 | 28 | 28 | |||
| 13 Mar | 0.00 | 943 | 298 | 11.92 | 10 | 8 | 27 | |||
| 12 Mar | 0.00 | 700 | 146 | 12.89 | 9 | 5 | 19 | |||
| 11 Mar | 0.00 | 625 | 66.5 | 13.25 | 9 | 6 | 14 | |||
| 10 Mar | 0.00 | 570 | 225.5 | 14.43 | 9 | 8 | 8 | |||
| 3 Mar | 0.00 | 243 | 72 | 10.00 | 1 | 1 | 1 | |||
For Gold - strike price 90000 expiring on 30APR2025
Delta for 90000 CE is 0.97
Historical price for 90000 CE is as follows
On 16 Apr GOLD was trading at 0.00. The strike last trading price was 5764.5, which was 2138.5 higher than the previous day. The implied volatity was 17.33, the open interest changed by -33 which decreased total open position to 456
On 15 Apr GOLD was trading at 0.00. The strike last trading price was 3710, which was -7.5 lower than the previous day. The implied volatity was 16.91, the open interest changed by -7 which decreased total open position to 489
On 14 Apr GOLD was trading at 0.00. The strike last trading price was 3729, which was -514 lower than the previous day. The implied volatity was 20.56, the open interest changed by -1 which decreased total open position to 498
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 4338, which was 1395.5 higher than the previous day. The implied volatity was 21.29, the open interest changed by -38 which decreased total open position to 499
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 2930, which was 1389 higher than the previous day. The implied volatity was 20.00, the open interest changed by -3 which decreased total open position to 537
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 1506.5, which was 933.5 higher than the previous day. The implied volatity was 18.74, the open interest changed by -77 which decreased total open position to 584
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 583, which was 130.5 higher than the previous day. The implied volatity was 16.41, the open interest changed by -228 which decreased total open position to 660
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 466.5, which was -191.5 lower than the previous day. The implied volatity was 17.03, the open interest changed by 160 which increased total open position to 890
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 650, which was -725 lower than the previous day. The implied volatity was 14.62, the open interest changed by 331 which increased total open position to 732
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 1382, which was -478 lower than the previous day. The implied volatity was 13.41, the open interest changed by 71 which increased total open position to 401
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 1932.5, which was 25 higher than the previous day. The implied volatity was 15.16, the open interest changed by 17 which increased total open position to 330
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 1870.5, which was 29.5 higher than the previous day. The implied volatity was 13.48, the open interest changed by -17 which decreased total open position to 313
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 1845.5, which was 643 higher than the previous day. The implied volatity was 13.92, the open interest changed by 41 which increased total open position to 331
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 1190, which was 188 higher than the previous day. The implied volatity was 12.43, the open interest changed by -6 which decreased total open position to 288
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 1010, which was 386.5 higher than the previous day. The implied volatity was 11.93, the open interest changed by 117 which increased total open position to 295
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 615.5, which was -76.5 lower than the previous day. The implied volatity was 11.33, the open interest changed by 53 which increased total open position to 178
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 700, which was 42.5 higher than the previous day. The implied volatity was 12.18, the open interest changed by 35 which increased total open position to 125
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 635, which was -228 lower than the previous day. The implied volatity was 12.58, the open interest changed by 15 which increased total open position to 89
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 865, which was -403.5 lower than the previous day. The implied volatity was 12.63, the open interest changed by 25 which increased total open position to 74
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 1252, which was -129 lower than the previous day. The implied volatity was 12.12, the open interest changed by 11 which increased total open position to 49
On 19 Mar GOLD was trading at 0.00. The strike last trading price was 1340, which was 23.5 higher than the previous day. The implied volatity was 13.23, the open interest changed by 8 which increased total open position to 38
On 18 Mar GOLD was trading at 0.00. The strike last trading price was 1410, which was 85 higher than the previous day. The implied volatity was 12.87, the open interest changed by 2 which increased total open position to 30
On 17 Mar GOLD was trading at 0.00. The strike last trading price was 1250, which was 307 higher than the previous day. The implied volatity was 14.22, the open interest changed by 28 which increased total open position to 28
On 13 Mar GOLD was trading at 0.00. The strike last trading price was 943, which was 298 higher than the previous day. The implied volatity was 11.92, the open interest changed by 8 which increased total open position to 27
On 12 Mar GOLD was trading at 0.00. The strike last trading price was 700, which was 146 higher than the previous day. The implied volatity was 12.89, the open interest changed by 5 which increased total open position to 19
On 11 Mar GOLD was trading at 0.00. The strike last trading price was 625, which was 66.5 higher than the previous day. The implied volatity was 13.25, the open interest changed by 6 which increased total open position to 14
On 10 Mar GOLD was trading at 0.00. The strike last trading price was 570, which was 225.5 higher than the previous day. The implied volatity was 14.43, the open interest changed by 8 which increased total open position to 8
On 3 Mar GOLD was trading at 0.00. The strike last trading price was 243, which was 72 higher than the previous day. The implied volatity was 10.00, the open interest changed by 1 which increased total open position to 1
| GOLD 30APR2025 90000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 28.83
Theta: -23.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 0.00 | 166 | -102.5 | 22.85 | 2,163 | 18 | 1,327 |
| 15 Apr | 0.00 | 268 | -251 | 18.09 | 1,771 | 197 | 1,309 |
| 14 Apr | 0.00 | 502.5 | -103 | 21.36 | 1,502 | 91 | 1,113 |
| 11 Apr | 0.00 | 588 | -381.5 | 22.96 | 4,494 | 301 | 1,022 |
| 10 Apr | 0.00 | 956 | -801 | 21.04 | 2,419 | 284 | 715 |
| 9 Apr | 0.00 | 1749 | -1119.5 | 18.83 | 2,264 | 199 | 436 |
| 8 Apr | 0.00 | 2858.5 | -635.5 | 16.76 | 231 | -5 | 237 |
| 7 Apr | 0.00 | 3375 | 858 | 15.59 | 469 | -81 | 242 |
| 4 Apr | 0.00 | 2450 | 1131.5 | 13.71 | 3,262 | -146 | 322 |
| 3 Apr | 0.00 | 1270 | 126.5 | 13.59 | 5,738 | -67 | 466 |
| 2 Apr | 0.00 | 1135 | 72.5 | 14.88 | 2,249 | 132 | 535 |
| 1 Apr | 0.00 | 1071.5 | -94 | 14.45 | 2,542 | 151 | 404 |
| 31 Mar | 0.00 | 1167 | -323 | 14.54 | 728 | 170 | 254 |
| 28 Mar | 0.00 | 1527 | -191.5 | 12.57 | 297 | 65 | 84 |
| 27 Mar | 0.00 | 1737 | -517 | 12.59 | 42 | 14 | 19 |
| 26 Mar | 0.00 | 2259.5 | -190.5 | 11.89 | 5 | 2 | 5 |
| 25 Mar | 0.00 | 2400 | -53.5 | 12.98 | 2 | 3 | 3 |
| 24 Mar | 0.00 | 2351 | -98.5 | 0.00 | 3 | -1 | 0 |
| 21 Mar | 0.00 | 2351 | 513 | 12.60 | 3 | -1 | 3 |
| 20 Mar | 0.00 | 1847.5 | 305.5 | 13.46 | 5 | 4 | 4 |
| 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 |
| 3 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Gold - strike price 90000 expiring on 30APR2025
Delta for 90000 PE is -0.08
Historical price for 90000 PE is as follows
On 16 Apr GOLD was trading at 0.00. The strike last trading price was 166, which was -102.5 lower than the previous day. The implied volatity was 22.85, the open interest changed by 18 which increased total open position to 1327
On 15 Apr GOLD was trading at 0.00. The strike last trading price was 268, which was -251 lower than the previous day. The implied volatity was 18.09, the open interest changed by 197 which increased total open position to 1309
On 14 Apr GOLD was trading at 0.00. The strike last trading price was 502.5, which was -103 lower than the previous day. The implied volatity was 21.36, the open interest changed by 91 which increased total open position to 1113
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 588, which was -381.5 lower than the previous day. The implied volatity was 22.96, the open interest changed by 301 which increased total open position to 1022
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 956, which was -801 lower than the previous day. The implied volatity was 21.04, the open interest changed by 284 which increased total open position to 715
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 1749, which was -1119.5 lower than the previous day. The implied volatity was 18.83, the open interest changed by 199 which increased total open position to 436
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 2858.5, which was -635.5 lower than the previous day. The implied volatity was 16.76, the open interest changed by -5 which decreased total open position to 237
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 3375, which was 858 higher than the previous day. The implied volatity was 15.59, the open interest changed by -81 which decreased total open position to 242
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 2450, which was 1131.5 higher than the previous day. The implied volatity was 13.71, the open interest changed by -146 which decreased total open position to 322
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 1270, which was 126.5 higher than the previous day. The implied volatity was 13.59, the open interest changed by -67 which decreased total open position to 466
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 1135, which was 72.5 higher than the previous day. The implied volatity was 14.88, the open interest changed by 132 which increased total open position to 535
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 1071.5, which was -94 lower than the previous day. The implied volatity was 14.45, the open interest changed by 151 which increased total open position to 404
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 1167, which was -323 lower than the previous day. The implied volatity was 14.54, the open interest changed by 170 which increased total open position to 254
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 1527, which was -191.5 lower than the previous day. The implied volatity was 12.57, the open interest changed by 65 which increased total open position to 84
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 1737, which was -517 lower than the previous day. The implied volatity was 12.59, the open interest changed by 14 which increased total open position to 19
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 2259.5, which was -190.5 lower than the previous day. The implied volatity was 11.89, the open interest changed by 2 which increased total open position to 5
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 2400, which was -53.5 lower than the previous day. The implied volatity was 12.98, the open interest changed by 3 which increased total open position to 3
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 2351, which was -98.5 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 21 Mar GOLD was trading at 0.00. The strike last trading price was 2351, which was 513 higher than the previous day. The implied volatity was 12.60, the open interest changed by -1 which decreased total open position to 3
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 1847.5, which was 305.5 higher than the previous day. The implied volatity was 13.46, the open interest changed by 4 which increased total open position to 4
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
On 3 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
