GOLD
Gold
Historical option data for GOLD
01 Apr 2026 11:58 PM IST
| GOLD 30-Apr-2026 (28d) 101800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 151326.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 148150.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 145051.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 144500.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 139837.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 144100.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 138743.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 139280.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 144825.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 145119.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 153100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 156100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 155890.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 158400.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160185.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 161967.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 163201.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 160387.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 161675.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 159920.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 161550.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 161113.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 166199.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 161971.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 159968.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 161100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 159916.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 161668.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 156993.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 154700.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 155687.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 151800.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 154897.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 156200.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 152300.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 158650.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 156539.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 158394.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 155050.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 147963.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 149244.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 149000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 141900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 143000.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold - strike price 101800 expiring on 30APR2026
Delta for 101800 CE is -
Historical price for 101800 CE is as follows
On 1 Apr GOLD was trading at 151326.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Mar GOLD was trading at 148150.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar GOLD was trading at 145051.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GOLD was trading at 144500.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar GOLD was trading at 139837.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar GOLD was trading at 144100.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar GOLD was trading at 138743.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar GOLD was trading at 139280.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GOLD was trading at 144825.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GOLD was trading at 145119.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GOLD was trading at 153100.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GOLD was trading at 156100.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar GOLD was trading at 155890.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GOLD was trading at 158400.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GOLD was trading at 160185.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GOLD was trading at 161967.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GOLD was trading at 163201.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GOLD was trading at 160387.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GOLD was trading at 161675.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar GOLD was trading at 159920.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GOLD was trading at 161550.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar GOLD was trading at 161113.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar GOLD was trading at 166199.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb GOLD was trading at 161971.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GOLD was trading at 159968.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GOLD was trading at 161100.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb GOLD was trading at 159916.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb GOLD was trading at 161668.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb GOLD was trading at 156993.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb GOLD was trading at 154700.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb GOLD was trading at 155687.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb GOLD was trading at 151800.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb GOLD was trading at 154897.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb GOLD was trading at 156200.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb GOLD was trading at 152300.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb GOLD was trading at 158650.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb GOLD was trading at 156539.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb GOLD was trading at 158394.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb GOLD was trading at 155050.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb GOLD was trading at 147963.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb GOLD was trading at 149244.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb GOLD was trading at 149000.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb GOLD was trading at 141900.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb GOLD was trading at 143000.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GOLD 30-Apr-2026 (28d) 101800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 151326.00 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Mar | 148150.00 | 0 | - | - | 0 | 0 | 0 |
| 30 Mar | 145051.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 144500.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 139837.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 144100.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 138743.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 139280.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 144825.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 145119.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 153100.00 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 156100.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 155890.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 158400.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 160185.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 161967.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 163201.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 160387.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 161675.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 159920.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 161550.00 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 161113.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 166199.00 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 161971.00 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 159968.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 161100.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 159916.00 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 161668.00 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 156993.00 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 154700.00 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 155687.00 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 151800.00 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 154897.00 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 156200.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 152300.00 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 158650.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 156539.00 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 158394.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 155050.00 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 147963.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 149244.00 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 149000.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 141900.00 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 143000.00 | - | - | - | 0 | 0 | 0 |
For Gold - strike price 101800 expiring on 30APR2026
Delta for 101800 PE is -
Historical price for 101800 PE is as follows
On 1 Apr GOLD was trading at 151326.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Mar GOLD was trading at 148150.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar GOLD was trading at 145051.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GOLD was trading at 144500.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar GOLD was trading at 139837.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar GOLD was trading at 144100.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar GOLD was trading at 138743.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar GOLD was trading at 139280.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GOLD was trading at 144825.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GOLD was trading at 145119.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GOLD was trading at 153100.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GOLD was trading at 156100.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar GOLD was trading at 155890.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GOLD was trading at 158400.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GOLD was trading at 160185.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GOLD was trading at 161967.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GOLD was trading at 163201.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GOLD was trading at 160387.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GOLD was trading at 161675.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar GOLD was trading at 159920.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GOLD was trading at 161550.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar GOLD was trading at 161113.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar GOLD was trading at 166199.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb GOLD was trading at 161971.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GOLD was trading at 159968.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GOLD was trading at 161100.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb GOLD was trading at 159916.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb GOLD was trading at 161668.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb GOLD was trading at 156993.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb GOLD was trading at 154700.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb GOLD was trading at 155687.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb GOLD was trading at 151800.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb GOLD was trading at 154897.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb GOLD was trading at 156200.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb GOLD was trading at 152300.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb GOLD was trading at 158650.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb GOLD was trading at 156539.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb GOLD was trading at 158394.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb GOLD was trading at 155050.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb GOLD was trading at 147963.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb GOLD was trading at 149244.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb GOLD was trading at 149000.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb GOLD was trading at 141900.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb GOLD was trading at 143000.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
