GOLD
Gold
Historical option data for GOLD
16 Apr 2025 11:24 PM IST
| GOLD 30APR2025 93000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 57.41
Theta: -40.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 0.00 | 3180 | 1638 | 19.90 | 845 | -132 | 276 | |||
| 15 Apr | 0.00 | 1526.5 | -245.5 | 16.63 | 940 | 37 | 410 | |||
| 14 Apr | 0.00 | 1754 | -554 | 20.61 | 962 | -45 | 374 | |||
| 11 Apr | 0.00 | 2410.5 | 1056.5 | 22.86 | 2,188 | -32 | 420 | |||
| 10 Apr | 0.00 | 1353 | 777 | 20.55 | 1,234 | 55 | 451 | |||
| 9 Apr | 0.00 | 570 | 368.5 | 19.63 | 2,823 | -4 | 395 | |||
| 8 Apr | 0.00 | 196.5 | 24.5 | 18.43 | 985 | -27 | 399 | |||
|
|
||||||||||
| 7 Apr | 0.00 | 174 | -36 | 19.36 | 1,520 | 72 | 429 | |||
| 4 Apr | 0.00 | 211.5 | -180 | 16.37 | 2,453 | 46 | 357 | |||
| 3 Apr | 0.00 | 380 | -265 | 13.62 | 3,052 | 10 | 311 | |||
| 2 Apr | 0.00 | 675 | 51.5 | 15.13 | 1,181 | 36 | 302 | |||
| 1 Apr | 0.00 | 635 | 24 | 13.98 | 923 | 86 | 267 | |||
| 31 Mar | 0.00 | 621 | 299.5 | 14.07 | 825 | 86 | 180 | |||
| 28 Mar | 0.00 | 308 | 66.5 | 12.51 | 572 | 20 | 94 | |||
| 27 Mar | 0.00 | 242 | 91.5 | 12.10 | 414 | 33 | 75 | |||
| 26 Mar | 0.00 | 165 | -24 | 12.62 | 23 | 6 | 41 | |||
| 25 Mar | 0.00 | 190 | 6.5 | 12.97 | 53 | 22 | 35 | |||
| 24 Mar | 0.00 | 170 | -79.5 | 13.26 | 13 | 7 | 13 | |||
| 21 Mar | 0.00 | 234 | 40.5 | 12.82 | 18 | 6 | 6 | |||
| 20 Mar | 0.00 | 411.5 | -33.5 | 0.00 | 6 | 3 | 0 | |||
| 19 Mar | 0.00 | 411.5 | 30.5 | 12.93 | 6 | 3 | 5 | |||
| 18 Mar | 0.00 | 381 | 175.5 | 11.97 | 2 | 1 | 2 | |||
| 17 Mar | 0.00 | 205.5 | -10.5 | 11.11 | 1 | 1 | 1 | |||
For Gold - strike price 93000 expiring on 30APR2025
Delta for 93000 CE is 0.77
Historical price for 93000 CE is as follows
On 16 Apr GOLD was trading at 0.00. The strike last trading price was 3180, which was 1638 higher than the previous day. The implied volatity was 19.90, the open interest changed by -132 which decreased total open position to 276
On 15 Apr GOLD was trading at 0.00. The strike last trading price was 1526.5, which was -245.5 lower than the previous day. The implied volatity was 16.63, the open interest changed by 37 which increased total open position to 410
On 14 Apr GOLD was trading at 0.00. The strike last trading price was 1754, which was -554 lower than the previous day. The implied volatity was 20.61, the open interest changed by -45 which decreased total open position to 374
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 2410.5, which was 1056.5 higher than the previous day. The implied volatity was 22.86, the open interest changed by -32 which decreased total open position to 420
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 1353, which was 777 higher than the previous day. The implied volatity was 20.55, the open interest changed by 55 which increased total open position to 451
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 570, which was 368.5 higher than the previous day. The implied volatity was 19.63, the open interest changed by -4 which decreased total open position to 395
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 196.5, which was 24.5 higher than the previous day. The implied volatity was 18.43, the open interest changed by -27 which decreased total open position to 399
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 174, which was -36 lower than the previous day. The implied volatity was 19.36, the open interest changed by 72 which increased total open position to 429
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 211.5, which was -180 lower than the previous day. The implied volatity was 16.37, the open interest changed by 46 which increased total open position to 357
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 380, which was -265 lower than the previous day. The implied volatity was 13.62, the open interest changed by 10 which increased total open position to 311
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 675, which was 51.5 higher than the previous day. The implied volatity was 15.13, the open interest changed by 36 which increased total open position to 302
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 635, which was 24 higher than the previous day. The implied volatity was 13.98, the open interest changed by 86 which increased total open position to 267
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 621, which was 299.5 higher than the previous day. The implied volatity was 14.07, the open interest changed by 86 which increased total open position to 180
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 308, which was 66.5 higher than the previous day. The implied volatity was 12.51, the open interest changed by 20 which increased total open position to 94
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 242, which was 91.5 higher than the previous day. The implied volatity was 12.10, the open interest changed by 33 which increased total open position to 75
On 26 Mar GOLD was trading at 0.00. The strike last trading price was 165, which was -24 lower than the previous day. The implied volatity was 12.62, the open interest changed by 6 which increased total open position to 41
On 25 Mar GOLD was trading at 0.00. The strike last trading price was 190, which was 6.5 higher than the previous day. The implied volatity was 12.97, the open interest changed by 22 which increased total open position to 35
On 24 Mar GOLD was trading at 0.00. The strike last trading price was 170, which was -79.5 lower than the previous day. The implied volatity was 13.26, the open interest changed by 7 which increased total open position to 13
On 21 Mar GOLD was trading at 0.00. The strike last trading price was 234, which was 40.5 higher than the previous day. The implied volatity was 12.82, the open interest changed by 6 which increased total open position to 6
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 411.5, which was -33.5 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Mar GOLD was trading at 0.00. The strike last trading price was 411.5, which was 30.5 higher than the previous day. The implied volatity was 12.93, the open interest changed by 3 which increased total open position to 5
On 18 Mar GOLD was trading at 0.00. The strike last trading price was 381, which was 175.5 higher than the previous day. The implied volatity was 11.97, the open interest changed by 1 which increased total open position to 2
On 17 Mar GOLD was trading at 0.00. The strike last trading price was 205.5, which was -10.5 lower than the previous day. The implied volatity was 11.11, the open interest changed by 1 which increased total open position to 1
| GOLD 30APR2025 93000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 57.97
Theta: -41.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 0.00 | 535 | -565 | 20.28 | 5,018 | 308 | 907 |
| 15 Apr | 0.00 | 1083.5 | -472.5 | 17.30 | 1,697 | 135 | 599 |
| 14 Apr | 0.00 | 1520 | -103.5 | 21.07 | 991 | 68 | 465 |
| 11 Apr | 0.00 | 1599.5 | -515.5 | 23.32 | 1,885 | 399 | 399 |
| 10 Apr | 0.00 | 4961.5 | 222 | 0.00 | 2 | 6 | 0 |
| 9 Apr | 0.00 | 4961.5 | 222 | 0.00 | 2 | 6 | 0 |
| 8 Apr | 0.00 | 4961.5 | 222 | 0.00 | 2 | 6 | 6 |
| 7 Apr | 0.00 | 4961.5 | 222 | 0.00 | 2 | -2 | 0 |
| 4 Apr | 0.00 | 4961.5 | 1561.5 | 13.19 | 2 | -2 | 6 |
| 3 Apr | 0.00 | 3400 | 543.5 | 15.76 | 2 | 2 | 8 |
| 2 Apr | 0.00 | 2945.5 | 211 | 15.65 | 8 | 0 | 6 |
| 1 Apr | 0.00 | 2814.5 | 203.5 | 14.82 | 11 | 6 | 6 |
| 31 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 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 |
For Gold - strike price 93000 expiring on 30APR2025
Delta for 93000 PE is -0.23
Historical price for 93000 PE is as follows
On 16 Apr GOLD was trading at 0.00. The strike last trading price was 535, which was -565 lower than the previous day. The implied volatity was 20.28, the open interest changed by 308 which increased total open position to 907
On 15 Apr GOLD was trading at 0.00. The strike last trading price was 1083.5, which was -472.5 lower than the previous day. The implied volatity was 17.30, the open interest changed by 135 which increased total open position to 599
On 14 Apr GOLD was trading at 0.00. The strike last trading price was 1520, which was -103.5 lower than the previous day. The implied volatity was 21.07, the open interest changed by 68 which increased total open position to 465
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 1599.5, which was -515.5 lower than the previous day. The implied volatity was 23.32, the open interest changed by 399 which increased total open position to 399
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 4961.5, which was 222 higher than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 4961.5, which was 222 higher than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 4961.5, which was 222 higher than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 6
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 4961.5, which was 222 higher than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 4961.5, which was 1561.5 higher than the previous day. The implied volatity was 13.19, the open interest changed by -2 which decreased total open position to 6
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 3400, which was 543.5 higher than the previous day. The implied volatity was 15.76, the open interest changed by 2 which increased total open position to 8
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 2945.5, which was 211 higher than the previous day. The implied volatity was 15.65, the open interest changed by 0 which decreased total open position to 6
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 2814.5, which was 203.5 higher than the previous day. The implied volatity was 14.82, the open interest changed by 6 which increased total open position to 6
On 31 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 28 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 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
