GOLD
Gold
Historical option data for GOLD
11 Apr 2025 11:29 PM IST
| GOLD 30APR2025 92000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 78.45
Theta: -43.75
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 0.00 | 2900 | 1100 | 21.47 | 967 | -137 | 375 | |||
| 10 Apr | 0.00 | 1756 | 934.5 | 19.99 | 1,513 | 47 | 513 | |||
| 9 Apr | 0.00 | 837 | 569 | 19.77 | 2,872 | -97 | 479 | |||
|
|
||||||||||
| 8 Apr | 0.00 | 262 | 47 | 17.35 | 1,965 | -144 | 575 | |||
| 7 Apr | 0.00 | 216.5 | -79 | 18.05 | 2,286 | 200 | 721 | |||
| 4 Apr | 0.00 | 293 | -325.5 | 15.52 | 2,968 | 23 | 520 | |||
| 3 Apr | 0.00 | 620 | -337 | 13.65 | 5,959 | -110 | 495 | |||
| 2 Apr | 0.00 | 994.5 | 60 | 15.13 | 1,904 | 165 | 606 | |||
| 1 Apr | 0.00 | 935.5 | 4.5 | 13.75 | 1,764 | 79 | 441 | |||
| 31 Mar | 0.00 | 932 | 421.5 | 14.07 | 932 | 58 | 362 | |||
| 28 Mar | 0.00 | 508.5 | 100 | 12.50 | 1,129 | 26 | 304 | |||
| 27 Mar | 0.00 | 414 | 176.5 | 12.11 | 1,240 | 213 | 278 | |||
| 26 Mar | 0.00 | 231 | -75 | 11.76 | 65 | 13 | 65 | |||
| 25 Mar | 0.00 | 313 | -5.5 | 12.88 | 66 | 25 | 52 | |||
| 24 Mar | 0.00 | 285 | -111.5 | 13.27 | 28 | 15 | 27 | |||
| 21 Mar | 0.00 | 380 | -297.5 | 12.89 | 3 | 1 | 12 | |||
| 20 Mar | 0.00 | 620 | -112 | 12.66 | 7 | 4 | 11 | |||
| 19 Mar | 0.00 | 700 | 244 | 13.67 | 8 | 7 | 7 | |||
| 18 Mar | 0.00 | 100 | -900 | 0.00 | 12 | 1 | 0 | |||
| 17 Mar | 0.00 | 100 | -900 | 0.00 | 12 | 1 | 0 | |||
| 12 Mar | 0.00 | 100 | -18 | 9.46 | 12 | 1 | 1 | |||
For Gold - strike price 92000 expiring on 30APR2025
Delta for 92000 CE is 0.67
Historical price for 92000 CE is as follows
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 2900, which was 1100 higher than the previous day. The implied volatity was 21.47, the open interest changed by -137 which decreased total open position to 375
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 1756, which was 934.5 higher than the previous day. The implied volatity was 19.99, the open interest changed by 47 which increased total open position to 513
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 837, which was 569 higher than the previous day. The implied volatity was 19.77, the open interest changed by -97 which decreased total open position to 479
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 262, which was 47 higher than the previous day. The implied volatity was 17.35, the open interest changed by -144 which decreased total open position to 575
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 216.5, which was -79 lower than the previous day. The implied volatity was 18.05, the open interest changed by 200 which increased total open position to 721
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 293, which was -325.5 lower than the previous day. The implied volatity was 15.52, the open interest changed by 23 which increased total open position to 520
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 620, which was -337 lower than the previous day. The implied volatity was 13.65, the open interest changed by -110 which decreased total open position to 495
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 994.5, which was 60 higher than the previous day. The implied volatity was 15.13, the open interest changed by 165 which increased total open position to 606
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 935.5, which was 4.5 higher than the previous day. The implied volatity was 13.75, the open interest changed by 79 which increased total open position to 441
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 932, which was 421.5 higher than the previous day. The implied volatity was 14.07, the open interest changed by 58 which increased total open position to 362
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 508.5, which was 100 higher than the previous day. The implied volatity was 12.50, the open interest changed by 26 which increased total open position to 304
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 414, which was 176.5 higher than the previous day. The implied volatity was 12.11, the open interest changed by 213 which increased total open position to 278
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 231, which was -75 lower than the previous day. The implied volatity was 11.76, the open interest changed by 13 which increased total open position to 65
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 313, which was -5.5 lower than the previous day. The implied volatity was 12.88, the open interest changed by 25 which increased total open position to 52
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 285, which was -111.5 lower than the previous day. The implied volatity was 13.27, the open interest changed by 15 which increased total open position to 27
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 380, which was -297.5 lower than the previous day. The implied volatity was 12.89, the open interest changed by 1 which increased total open position to 12
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 620, which was -112 lower than the previous day. The implied volatity was 12.66, the open interest changed by 4 which increased total open position to 11
On 19 Mar GOLD was trading at 0.00. The strike last trading price was 700, which was 244 higher than the previous day. The implied volatity was 13.67, the open interest changed by 7 which increased total open position to 7
On 18 Mar GOLD was trading at 0.00. The strike last trading price was 100, which was -900 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 100, which was -900 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 100, which was -18 lower than the previous day. The implied volatity was 9.46, the open interest changed by 1 which increased total open position to 1
| GOLD 30APR2025 92000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 79.27
Theta: -47.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 0.00 | 1170 | -618.5 | 23.00 | 1,805 | 182 | 364 |
| 10 Apr | 0.00 | 1794.5 | -1214.5 | 21.06 | 727 | 140 | 182 |
| 9 Apr | 0.00 | 2955.5 | -1402.5 | 18.24 | 44 | 1 | 44 |
| 8 Apr | 0.00 | 4237.5 | 163 | - | 2 | -2 | 43 |
| 7 Apr | 0.00 | 4186.5 | 346.5 | - | 2 | -2 | 45 |
| 4 Apr | 0.00 | 4206 | 1633 | 16.23 | 28 | -5 | 47 |
| 3 Apr | 0.00 | 2512 | 269.5 | 13.90 | 321 | -8 | 52 |
| 2 Apr | 0.00 | 2392.5 | 307.5 | 16.79 | 168 | 1 | 60 |
| 1 Apr | 0.00 | 2042 | -151 | 13.77 | 186 | 48 | 59 |
| 31 Mar | 0.00 | 2255 | -509.5 | 14.73 | 2 | 1 | 11 |
| 28 Mar | 0.00 | 2814 | -369 | 12.31 | 4 | 4 | 10 |
| 27 Mar | 0.00 | 3118 | -574 | 12.64 | 6 | 6 | 6 |
| 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 |
| 12 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Gold - strike price 92000 expiring on 30APR2025
Delta for 92000 PE is -0.34
Historical price for 92000 PE is as follows
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 1170, which was -618.5 lower than the previous day. The implied volatity was 23.00, the open interest changed by 182 which increased total open position to 364
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 1794.5, which was -1214.5 lower than the previous day. The implied volatity was 21.06, the open interest changed by 140 which increased total open position to 182
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 2955.5, which was -1402.5 lower than the previous day. The implied volatity was 18.24, the open interest changed by 1 which increased total open position to 44
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 4237.5, which was 163 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 43
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 4186.5, which was 346.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 45
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 4206, which was 1633 higher than the previous day. The implied volatity was 16.23, the open interest changed by -5 which decreased total open position to 47
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 2512, which was 269.5 higher than the previous day. The implied volatity was 13.90, the open interest changed by -8 which decreased total open position to 52
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 2392.5, which was 307.5 higher than the previous day. The implied volatity was 16.79, the open interest changed by 1 which increased total open position to 60
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 2042, which was -151 lower than the previous day. The implied volatity was 13.77, the open interest changed by 48 which increased total open position to 59
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 2255, which was -509.5 lower than the previous day. The implied volatity was 14.73, the open interest changed by 1 which increased total open position to 11
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 2814, which was -369 lower than the previous day. The implied volatity was 12.31, the open interest changed by 4 which increased total open position to 10
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 3118, which was -574 lower than the previous day. The implied volatity was 12.64, the open interest changed by 6 which increased total open position to 6
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 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
