GOLD
Gold
Historical option data for GOLD
15 Apr 2025 09:04 AM IST
| GOLD 30APR2025 94000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 77.01
Theta: -51.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 0.00 | 1355 | 23 | 21.12 | 16 | -8 | 373 | |||
|
|
||||||||||
| 14 Apr | 0.00 | 1320 | -499 | 21.06 | 726 | 16 | 383 | |||
| 11 Apr | 0.00 | 1860 | 863.5 | 22.48 | 1,743 | 58 | 368 | |||
| 10 Apr | 0.00 | 1006 | 610 | 20.77 | 1,002 | 64 | 310 | |||
| 9 Apr | 0.00 | 381.5 | 230.5 | 19.63 | 1,973 | -27 | 284 | |||
| 8 Apr | 0.00 | 150.5 | 11.5 | 19.51 | 765 | -29 | 311 | |||
| 7 Apr | 0.00 | 141.5 | -15 | 20.60 | 1,140 | -24 | 340 | |||
| 4 Apr | 0.00 | 155 | -93 | 17.22 | 2,193 | 94 | 369 | |||
| 3 Apr | 0.00 | 248 | -172.5 | 14.11 | 2,492 | 3 | 275 | |||
| 2 Apr | 0.00 | 433 | 16 | 15.02 | 940 | -15 | 272 | |||
| 1 Apr | 0.00 | 430 | 54.5 | 14.35 | 992 | 91 | 287 | |||
| 31 Mar | 0.00 | 382 | 188 | 13.87 | 644 | 128 | 196 | |||
| 28 Mar | 0.00 | 185.5 | 47.5 | 12.68 | 343 | 57 | 68 | |||
| 27 Mar | 0.00 | 127.5 | 102.5 | 11.95 | 20 | 11 | 11 | |||
| 20 Mar | 0.00 | 225.5 | 111 | 12.28 | 1 | 1 | 1 | |||
For Gold - strike price 94000 expiring on 30APR2025
Delta for 94000 CE is 0.45
Historical price for 94000 CE is as follows
On 15 Apr GOLD was trading at 0.00. The strike last trading price was 1355, which was 23 higher than the previous day. The implied volatity was 21.12, the open interest changed by -8 which decreased total open position to 373
On 14 Apr GOLD was trading at 0.00. The strike last trading price was 1320, which was -499 lower than the previous day. The implied volatity was 21.06, the open interest changed by 16 which increased total open position to 383
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 1860, which was 863.5 higher than the previous day. The implied volatity was 22.48, the open interest changed by 58 which increased total open position to 368
On 10 Apr GOLD was trading at 0.00. The strike last trading price was 1006, which was 610 higher than the previous day. The implied volatity was 20.77, the open interest changed by 64 which increased total open position to 310
On 9 Apr GOLD was trading at 0.00. The strike last trading price was 381.5, which was 230.5 higher than the previous day. The implied volatity was 19.63, the open interest changed by -27 which decreased total open position to 284
On 8 Apr GOLD was trading at 0.00. The strike last trading price was 150.5, which was 11.5 higher than the previous day. The implied volatity was 19.51, the open interest changed by -29 which decreased total open position to 311
On 7 Apr GOLD was trading at 0.00. The strike last trading price was 141.5, which was -15 lower than the previous day. The implied volatity was 20.60, the open interest changed by -24 which decreased total open position to 340
On 4 Apr GOLD was trading at 0.00. The strike last trading price was 155, which was -93 lower than the previous day. The implied volatity was 17.22, the open interest changed by 94 which increased total open position to 369
On 3 Apr GOLD was trading at 0.00. The strike last trading price was 248, which was -172.5 lower than the previous day. The implied volatity was 14.11, the open interest changed by 3 which increased total open position to 275
On 2 Apr GOLD was trading at 0.00. The strike last trading price was 433, which was 16 higher than the previous day. The implied volatity was 15.02, the open interest changed by -15 which decreased total open position to 272
On 1 Apr GOLD was trading at 0.00. The strike last trading price was 430, which was 54.5 higher than the previous day. The implied volatity was 14.35, the open interest changed by 91 which increased total open position to 287
On 31 Mar GOLD was trading at 0.00. The strike last trading price was 382, which was 188 higher than the previous day. The implied volatity was 13.87, the open interest changed by 128 which increased total open position to 196
On 28 Mar GOLD was trading at 0.00. The strike last trading price was 185.5, which was 47.5 higher than the previous day. The implied volatity was 12.68, the open interest changed by 57 which increased total open position to 68
On 27 Mar GOLD was trading at 0.00. The strike last trading price was 127.5, which was 102.5 higher than the previous day. The implied volatity was 11.95, the open interest changed by 11 which increased total open position to 11
On 20 Mar GOLD was trading at 0.00. The strike last trading price was 225.5, which was 111 higher than the previous day. The implied volatity was 12.28, the open interest changed by 1 which increased total open position to 1
| GOLD 30APR2025 94000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 77.03
Theta: -52.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 0.00 | 1993.5 | -109 | 21.41 | 3 | 1 | 143 |
| 14 Apr | 0.00 | 2102.5 | -3.5 | 21.73 | 244 | 48 | 142 |
| 11 Apr | 0.00 | 2075.5 | -688 | 23.24 | 414 | 93 | 93 |
| 10 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 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 |
| 20 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Gold - strike price 94000 expiring on 30APR2025
Delta for 94000 PE is -0.55
Historical price for 94000 PE is as follows
On 15 Apr GOLD was trading at 0.00. The strike last trading price was 1993.5, which was -109 lower than the previous day. The implied volatity was 21.41, the open interest changed by 1 which increased total open position to 143
On 14 Apr GOLD was trading at 0.00. The strike last trading price was 2102.5, which was -3.5 lower than the previous day. The implied volatity was 21.73, the open interest changed by 48 which increased total open position to 142
On 11 Apr GOLD was trading at 0.00. The strike last trading price was 2075.5, which was -688 lower than the previous day. The implied volatity was 23.24, the open interest changed by 93 which increased total open position to 93
On 10 Apr 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 9 Apr 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 8 Apr 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 7 Apr 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 4 Apr 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 Apr 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 2 Apr 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 1 Apr 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 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 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
