GOLD

Gold

149244 0.00 (0.00%)

L: 145943 H: 150000

Back to Option Chain

Historical option data for GOLD
04 Feb 2026 11:15 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GOLD 27-FEB-2026 155000 CE
Delta: 0.61 Vega: 156.34 Theta: -195.5 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	149244.00	12246.5 ₹ 12,246.5	3035 3035.00	59.43	59 59	-8 -8	166 166
3 Feb	149000.00	9499.5 ₹ 9,499.5	288 288.00	64.12	377 377	34 34	174 174
2 Feb	141900.00	5680 ₹ 5,680	-478.5 -478.50	68.07	543 543	-20 -20	140 140
1 Feb	143000.00	7850 ₹ 7,850	-1010 -1010.00	67.33	270 270	11 11	160 160
30 Jan	149075.00	7900 ₹ 7,900	-960 -960.00	58.04	255 255	121 121	150 150
29 Jan	169600.00	31263.5 ₹ 31,263.5	2268.5 2268.50	45.63	76 76	1 1	29 29
28 Jan	166355.00	23355.5 ₹ 23,355.5	1360.5 1360.50	31.27	33 33	6 6	29 29
27 Jan	157666.00	14896.5 ₹ 14,896.5	-368 -368.00	32.8	33 33	1 1	23 23

23 Jan	155963.00	13222.5 ₹ 13,222.5	-135.5 -135.50	31.49	43 43	-7 -7	21 21
22 Jan	156540.00	12835 ₹ 12,835	1376 1376.00	34.56	24 24	3 3	30 30
21 Jan	153116.00	8701 ₹ 8,701	-243 -243.00	29.24	43 43	1 1	27 27
20 Jan	150560.00	7100 ₹ 7,100	937.5 937.50	28.29	6 6	1 1	1 1

For Gold - strike price 155000 expiring on 27FEB2026

Delta for 155000 CE is 0.61

Historical price for 155000 CE is as follows

On 4 Feb GOLD was trading at 149244.00. The strike last trading price was 12246.5, which was 3035 higher than the previous day. The implied volatity was 59.43, the open interest changed by -8 which decreased total open position to 166

On 3 Feb GOLD was trading at 149000.00. The strike last trading price was 9499.5, which was 288 higher than the previous day. The implied volatity was 64.12, the open interest changed by 34 which increased total open position to 174

On 2 Feb GOLD was trading at 141900.00. The strike last trading price was 5680, which was -478.5 lower than the previous day. The implied volatity was 68.07, the open interest changed by -20 which decreased total open position to 140

On 1 Feb GOLD was trading at 143000.00. The strike last trading price was 7850, which was -1010 lower than the previous day. The implied volatity was 67.33, the open interest changed by 11 which increased total open position to 160

On 30 Jan GOLD was trading at 149075.00. The strike last trading price was 7900, which was -960 lower than the previous day. The implied volatity was 58.04, the open interest changed by 121 which increased total open position to 150

On 29 Jan GOLD was trading at 169600.00. The strike last trading price was 31263.5, which was 2268.5 higher than the previous day. The implied volatity was 45.63, the open interest changed by 1 which increased total open position to 29

On 28 Jan GOLD was trading at 166355.00. The strike last trading price was 23355.5, which was 1360.5 higher than the previous day. The implied volatity was 31.27, the open interest changed by 6 which increased total open position to 29

On 27 Jan GOLD was trading at 157666.00. The strike last trading price was 14896.5, which was -368 lower than the previous day. The implied volatity was 32.8, the open interest changed by 1 which increased total open position to 23

On 23 Jan GOLD was trading at 155963.00. The strike last trading price was 13222.5, which was -135.5 lower than the previous day. The implied volatity was 31.49, the open interest changed by -7 which decreased total open position to 21

On 22 Jan GOLD was trading at 156540.00. The strike last trading price was 12835, which was 1376 higher than the previous day. The implied volatity was 34.56, the open interest changed by 3 which increased total open position to 30

On 21 Jan GOLD was trading at 153116.00. The strike last trading price was 8701, which was -243 lower than the previous day. The implied volatity was 29.24, the open interest changed by 1 which increased total open position to 27

On 20 Jan GOLD was trading at 150560.00. The strike last trading price was 7100, which was 937.5 higher than the previous day. The implied volatity was 28.29, the open interest changed by 1 which increased total open position to 1

GOLD 27FEB2026 155000 PE
Delta: -0.39 Vega: 156.2 Theta: -190.98 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	149244.00	7005 ₹ 7,005	-3028.5 -3028.50	58.1	33 33	6 6	236 236
3 Feb	149000.00	9893 ₹ 9,893	-140.5 -140.50	58.07	89 89	12 12	230 230
2 Feb	141900.00	17683 ₹ 17,683	1257.5 1257.50	68.09	382 382	-120 -120	218 218
1 Feb	143000.00	14480 ₹ 14,480	4474 4474.00	65.61	374 374	-127 -127	338 338
30 Jan	149075.00	10890 ₹ 10,890	884 884.00	51.07	2,168 2,168	105 105	465 465
29 Jan	169600.00	1172 ₹ 1,172	-35 -35.00	50.04	1,999 1,999	-163 -163	360 360
28 Jan	166355.00	1150 ₹ 1,150	10.5 10.50	40.82	1,965 1,965	220 220	527 527
27 Jan	157666.00	1720 ₹ 1,720	15.5 15.50	32.98	869 869	129 129	307 307
23 Jan	155963.00	2308.5 ₹ 2,308.5	167 167.00	31.92	211 211	-3 -3	98 98
22 Jan	156540.00	3601 ₹ 3,601	-178 -178.00	37.2	52 52	3 3	58 58
21 Jan	153116.00	5000 ₹ 5,000	262.5 262.50	36.03	177 177	9 9	47 47
20 Jan	150560.00	5000 ₹ 5,000	-780 -780.00	30.8	3 3	0 0	0 0

For Gold - strike price 155000 expiring on 27FEB2026

Delta for 155000 PE is -0.39

Historical price for 155000 PE is as follows

On 4 Feb GOLD was trading at 149244.00. The strike last trading price was 7005, which was -3028.5 lower than the previous day. The implied volatity was 58.1, the open interest changed by 6 which increased total open position to 236

On 3 Feb GOLD was trading at 149000.00. The strike last trading price was 9893, which was -140.5 lower than the previous day. The implied volatity was 58.07, the open interest changed by 12 which increased total open position to 230

On 2 Feb GOLD was trading at 141900.00. The strike last trading price was 17683, which was 1257.5 higher than the previous day. The implied volatity was 68.09, the open interest changed by -120 which decreased total open position to 218

On 1 Feb GOLD was trading at 143000.00. The strike last trading price was 14480, which was 4474 higher than the previous day. The implied volatity was 65.61, the open interest changed by -127 which decreased total open position to 338

On 30 Jan GOLD was trading at 149075.00. The strike last trading price was 10890, which was 884 higher than the previous day. The implied volatity was 51.07, the open interest changed by 105 which increased total open position to 465

On 29 Jan GOLD was trading at 169600.00. The strike last trading price was 1172, which was -35 lower than the previous day. The implied volatity was 50.04, the open interest changed by -163 which decreased total open position to 360

On 28 Jan GOLD was trading at 166355.00. The strike last trading price was 1150, which was 10.5 higher than the previous day. The implied volatity was 40.82, the open interest changed by 220 which increased total open position to 527

On 27 Jan GOLD was trading at 157666.00. The strike last trading price was 1720, which was 15.5 higher than the previous day. The implied volatity was 32.98, the open interest changed by 129 which increased total open position to 307

On 23 Jan GOLD was trading at 155963.00. The strike last trading price was 2308.5, which was 167 higher than the previous day. The implied volatity was 31.92, the open interest changed by -3 which decreased total open position to 98

On 22 Jan GOLD was trading at 156540.00. The strike last trading price was 3601, which was -178 lower than the previous day. The implied volatity was 37.2, the open interest changed by 3 which increased total open position to 58

On 21 Jan GOLD was trading at 153116.00. The strike last trading price was 5000, which was 262.5 higher than the previous day. The implied volatity was 36.03, the open interest changed by 9 which increased total open position to 47

On 20 Jan GOLD was trading at 150560.00. The strike last trading price was 5000, which was -780 lower than the previous day. The implied volatity was 30.8, the open interest changed by 0 which decreased total open position to 0

Related Pages for GOLD

GOLD

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD