Historical option data for GOLD
03 Jul 2026 04:58 PM IST
| GOLD 29-Jul-2026 (26d) 146000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 154.11
Theta: -58.71
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jul | 147763.00 | 4150 | 810.5 (24.27%) | 20.21 | 4 | -2 | 28 | |||||||||
| 2 Jul | 145723.00 | 3216.5 | -123 (-3.68%) | 21.1 | 77 | 0 | 30 | |||||||||
| 1 Jul | 144389.00 | 2722.5 | -74.5 (-2.66%) | 21.54 | 122 | 30 | 30 | |||||||||
| 30 Jun | 142546.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 29 Jun | 142413.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 26 Jun | 144199.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 25 Jun | 143200.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 24 Jun | 141100.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 23 Jun | 146443.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 22 Jun | 148044.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 19 Jun | 147239.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 18 Jun | 149378.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 5 Jun | 152551.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 4 Jun | 155722.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 3 Jun | 154800.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 2 Jun | 154750.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 1 Jun | 154300.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 29 May | 156000.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 28 May | 156900.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 27 May | 155650.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 26 May | 157424.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 25 May | 159025.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 22 May | 158588.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 21 May | 159688.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 19 May | 159136.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 18 May | 159285.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 15 May | 158450.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 14 May | 162003.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 162250.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 153417.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 153750.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 152589.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 7 May | 152465.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 6 May | 152219.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 5 May | 149838.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 4 May | 149350.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Gold - strike price 146000 expiring on 29JUL2026
Delta for 146000 CE is 0.6
Historical price for 146000 CE is as follows
On 3 Jul GOLD was trading at 147763.00. The strike last trading price was 4150, which was 810.5 higher than the previous day. The implied volatity was 20.21, the open interest changed by -2 which decreased total open position to 28
On 2 Jul GOLD was trading at 145723.00. The strike last trading price was 3216.5, which was -123 lower than the previous day. The implied volatity was 21.1, the open interest changed by 0 which decreased total open position to 30
On 1 Jul GOLD was trading at 144389.00. The strike last trading price was 2722.5, which was -74.5 lower than the previous day. The implied volatity was 21.54, the open interest changed by 30 which increased total open position to 30
On 30 Jun GOLD was trading at 142546.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 29 Jun GOLD was trading at 142413.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 26 Jun GOLD was trading at 144199.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 25 Jun GOLD was trading at 143200.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 24 Jun GOLD was trading at 141100.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 23 Jun GOLD was trading at 146443.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 22 Jun GOLD was trading at 148044.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 19 Jun GOLD was trading at 147239.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 18 Jun GOLD was trading at 149378.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| GOLD 29-Jul-2026 (26d) 146000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 154.25
Theta: -59.95
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jul | 147763.00 | 2450 | -944 (-27.81%) | 20.62 | 16 | -3 | 23 |
| 2 Jul | 145723.00 | 3398 | 4 (0.12%) | 20.5 | 83 | 6 | 26 |
| 1 Jul | 144389.00 | 4200 | -822.5 (-16.38%) | 20.69 | 32 | 20 | 20 |
| 30 Jun | 142546.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 29 Jun | 142413.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 26 Jun | 144199.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 25 Jun | 143200.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 24 Jun | 141100.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 23 Jun | 146443.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 22 Jun | 148044.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 19 Jun | 147239.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 18 Jun | 149378.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 5 Jun | 152551.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 4 Jun | 155722.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 3 Jun | 154800.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 2 Jun | 154750.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 1 Jun | 154300.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 29 May | 156000.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 28 May | 156900.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 27 May | 155650.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 26 May | 157424.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 25 May | 159025.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 22 May | 158588.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 21 May | 159688.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 19 May | 159136.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 18 May | 159285.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 15 May | 158450.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 14 May | 162003.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 13 May | 162250.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 12 May | 153417.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 11 May | 153750.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 8 May | 152589.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 7 May | 152465.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 6 May | 152219.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 5 May | 149838.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 4 May | 149350.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Gold - strike price 146000 expiring on 29JUL2026
Delta for 146000 PE is -0.4
Historical price for 146000 PE is as follows
On 3 Jul GOLD was trading at 147763.00. The strike last trading price was 2450, which was -944 lower than the previous day. The implied volatity was 20.62, the open interest changed by -3 which decreased total open position to 23
On 2 Jul GOLD was trading at 145723.00. The strike last trading price was 3398, which was 4 higher than the previous day. The implied volatity was 20.5, the open interest changed by 6 which increased total open position to 26
On 1 Jul GOLD was trading at 144389.00. The strike last trading price was 4200, which was -822.5 lower than the previous day. The implied volatity was 20.69, the open interest changed by 20 which increased total open position to 20
On 30 Jun GOLD was trading at 142546.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 29 Jun GOLD was trading at 142413.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 26 Jun GOLD was trading at 144199.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 25 Jun GOLD was trading at 143200.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 24 Jun GOLD was trading at 141100.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 23 Jun GOLD was trading at 146443.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 22 Jun GOLD was trading at 148044.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 19 Jun GOLD was trading at 147239.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 18 Jun GOLD was trading at 149378.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
