Historical option data for GOLD
25 Jun 2026 01:57 PM IST
| GOLD 29-Jul-2026 (34d) 145000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 171.02
Theta: -63.01
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 142190.00 | 3242.5 | 84 (2.66%) | 25.53 | 52 | 20 | 83 | |||||||||
| 24 Jun | 141100.00 | 3233 | 74.5 (2.36%) | 27.87 | 185 | 42 | 63 | |||||||||
| 23 Jun | 146443.00 | 4735 | -83.5 (-1.73%) | 21.69 | 30 | 19 | 21 | |||||||||
| 22 Jun | 148044.00 | 6329.5 | 1078 (20.53%) | 24.87 | 3 | -1 | 2 | |||||||||
| 19 Jun | 147239.00 | 5251.5 | 0 (0.00%) | 20.85 | 1 | 1 | 3 | |||||||||
| 18 Jun | 149378.00 | 6448 | -266 (-3.96%) | 19.62 | 2 | 2 | 2 | |||||||||
| 12 Jun | 150675.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 149340.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 147946.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 152420.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 154830.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 152551.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 155722.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 154800.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 154750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 154300.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 May | 156000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 May | 156900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 May | 155650.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 May | 157424.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 May | 159025.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 May | 158588.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 May | 159688.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 May | 159136.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 May | 159285.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 May | 158450.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 May | 162003.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 162250.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 May | 153417.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 153750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 152589.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 May | 152465.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 152219.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 149838.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 149350.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold - strike price 145000 expiring on 29JUL2026
Delta for 145000 CE is 0.42
Historical price for 145000 CE is as follows
On 25 Jun GOLD was trading at 142190.00. The strike last trading price was 3242.5, which was 84 higher than the previous day. The implied volatity was 25.53, the open interest changed by 20 which increased total open position to 83
On 24 Jun GOLD was trading at 141100.00. The strike last trading price was 3233, which was 74.5 higher than the previous day. The implied volatity was 27.87, the open interest changed by 42 which increased total open position to 63
On 23 Jun GOLD was trading at 146443.00. The strike last trading price was 4735, which was -83.5 lower than the previous day. The implied volatity was 21.69, the open interest changed by 19 which increased total open position to 21
On 22 Jun GOLD was trading at 148044.00. The strike last trading price was 6329.5, which was 1078 higher than the previous day. The implied volatity was 24.87, the open interest changed by -1 which decreased total open position to 2
On 19 Jun GOLD was trading at 147239.00. The strike last trading price was 5251.5, which was 0 lower than the previous day. The implied volatity was 20.85, the open interest changed by 1 which increased total open position to 3
On 18 Jun GOLD was trading at 149378.00. The strike last trading price was 6448, which was -266 lower than the previous day. The implied volatity was 19.62, the open interest changed by 2 which increased total open position to 2
On 12 Jun GOLD was trading at 150675.00. 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 Jun GOLD was trading at 149340.00. 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 Jun GOLD was trading at 147946.00. 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 Jun GOLD was trading at 152420.00. 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 8 Jun GOLD was trading at 154830.00. 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 Jun GOLD was trading at 152551.00. 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 4 Jun GOLD was trading at 155722.00. 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 Jun GOLD was trading at 154800.00. 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 Jun GOLD was trading at 154750.00. 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 Jun GOLD was trading at 154300.00. 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 29 May GOLD was trading at 156000.00. 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 28 May GOLD was trading at 156900.00. 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 May GOLD was trading at 155650.00. 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 May GOLD was trading at 157424.00. 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 May GOLD was trading at 159025.00. 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 22 May GOLD was trading at 158588.00. 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 21 May GOLD was trading at 159688.00. 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 May GOLD was trading at 159136.00. 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 May GOLD was trading at 159285.00. 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 15 May GOLD was trading at 158450.00. 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 14 May GOLD was trading at 162003.00. 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 May GOLD was trading at 162250.00. 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 May GOLD was trading at 153417.00. 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 May GOLD was trading at 153750.00. 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 8 May GOLD was trading at 152589.00. 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 7 May GOLD was trading at 152465.00. 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 May GOLD was trading at 152219.00. 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 May GOLD was trading at 149838.00. 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 May GOLD was trading at 149350.00. 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 29-Jul-2026 (34d) 145000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 171.75
Theta: -68.3
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 142190.00 | 6390 | -433.5 (-6.35%) | 27.56 | 85 | -33 | 90 |
| 24 Jun | 141100.00 | 6750 | -73.5 (-1.08%) | 25.59 | 204 | 14 | 123 |
| 23 Jun | 146443.00 | 3375 | -7 (-0.21%) | 22.15 | 45 | 11 | 109 |
| 22 Jun | 148044.00 | 3040.5 | -145.5 (-4.57%) | 23.56 | 135 | 73 | 98 |
| 19 Jun | 147239.00 | 3201 | 15 (0.47%) | 21.84 | 49 | 12 | 25 |
| 18 Jun | 149378.00 | 2178 | -12 (-0.55%) | 20.23 | 34 | 13 | 13 |
| 12 Jun | 150675.00 | - | - | - | 0 | 0 | 0 |
| 11 Jun | 149340.00 | - | - | - | 0 | 0 | 0 |
| 10 Jun | 147946.00 | - | - | - | 0 | 0 | 0 |
| 9 Jun | 152420.00 | - | - | - | 0 | 0 | 0 |
| 8 Jun | 154830.00 | - | - | - | 0 | 0 | 0 |
| 5 Jun | 152551.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Jun | 155722.00 | - | - | - | 0 | 0 | 0 |
| 3 Jun | 154800.00 | - | - | - | 0 | 0 | 0 |
| 2 Jun | 154750.00 | - | - | - | 0 | 0 | 0 |
| 1 Jun | 154300.00 | - | - | - | 0 | 0 | 0 |
| 29 May | 156000.00 | - | - | - | 0 | 0 | 0 |
| 28 May | 156900.00 | - | - | - | 0 | 0 | 0 |
| 27 May | 155650.00 | - | - | - | 0 | 0 | 0 |
| 26 May | 157424.00 | - | - | - | 0 | 0 | 0 |
| 25 May | 159025.00 | - | - | - | 0 | 0 | 0 |
| 22 May | 158588.00 | - | - | - | 0 | 0 | 0 |
| 21 May | 159688.00 | - | - | - | 0 | 0 | 0 |
| 19 May | 159136.00 | - | - | - | 0 | 0 | 0 |
| 18 May | 159285.00 | - | - | - | 0 | 0 | 0 |
| 15 May | 158450.00 | - | - | - | 0 | 0 | 0 |
| 14 May | 162003.00 | - | - | - | 0 | 0 | 0 |
| 13 May | 162250.00 | - | - | - | 0 | 0 | 0 |
| 12 May | 153417.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 153750.00 | - | - | - | 0 | 0 | 0 |
| 8 May | 152589.00 | - | - | - | 0 | 0 | 0 |
| 7 May | 152465.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 152219.00 | - | - | - | 0 | 0 | 0 |
| 5 May | 149838.00 | - | - | - | 0 | 0 | 0 |
| 4 May | 149350.00 | - | - | - | 0 | 0 | 0 |
For Gold - strike price 145000 expiring on 29JUL2026
Delta for 145000 PE is -0.57
Historical price for 145000 PE is as follows
On 25 Jun GOLD was trading at 142190.00. The strike last trading price was 6390, which was -433.5 lower than the previous day. The implied volatity was 27.56, the open interest changed by -33 which decreased total open position to 90
On 24 Jun GOLD was trading at 141100.00. The strike last trading price was 6750, which was -73.5 lower than the previous day. The implied volatity was 25.59, the open interest changed by 14 which increased total open position to 123
On 23 Jun GOLD was trading at 146443.00. The strike last trading price was 3375, which was -7 lower than the previous day. The implied volatity was 22.15, the open interest changed by 11 which increased total open position to 109
On 22 Jun GOLD was trading at 148044.00. The strike last trading price was 3040.5, which was -145.5 lower than the previous day. The implied volatity was 23.56, the open interest changed by 73 which increased total open position to 98
On 19 Jun GOLD was trading at 147239.00. The strike last trading price was 3201, which was 15 higher than the previous day. The implied volatity was 21.84, the open interest changed by 12 which increased total open position to 25
On 18 Jun GOLD was trading at 149378.00. The strike last trading price was 2178, which was -12 lower than the previous day. The implied volatity was 20.23, the open interest changed by 13 which increased total open position to 13
On 12 Jun GOLD was trading at 150675.00. 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 Jun GOLD was trading at 149340.00. 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 Jun GOLD was trading at 147946.00. 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 Jun GOLD was trading at 152420.00. 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 8 Jun GOLD was trading at 154830.00. 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 Jun GOLD was trading at 152551.00. 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 4 Jun GOLD was trading at 155722.00. 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 Jun GOLD was trading at 154800.00. 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 Jun GOLD was trading at 154750.00. 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 Jun GOLD was trading at 154300.00. 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 29 May GOLD was trading at 156000.00. 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 28 May GOLD was trading at 156900.00. 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 May GOLD was trading at 155650.00. 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 May GOLD was trading at 157424.00. 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 May GOLD was trading at 159025.00. 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 22 May GOLD was trading at 158588.00. 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 21 May GOLD was trading at 159688.00. 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 May GOLD was trading at 159136.00. 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 May GOLD was trading at 159285.00. 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 15 May GOLD was trading at 158450.00. 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 14 May GOLD was trading at 162003.00. 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 May GOLD was trading at 162250.00. 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 May GOLD was trading at 153417.00. 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 May GOLD was trading at 153750.00. 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 8 May GOLD was trading at 152589.00. 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 7 May GOLD was trading at 152465.00. 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 May GOLD was trading at 152219.00. 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 May GOLD was trading at 149838.00. 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 May GOLD was trading at 149350.00. 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
