GOLD
Gold
Historical option data for GOLD
02 Mar 2026 11:58 PM IST
| GOLD 24-MAR-2026 160000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 144.66
Theta: -110.25
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 166199.00 | 9091 | -98 | 33.88 | 654 | 59 | 400 | |||||||||
| 27 Feb | 161971.00 | 6100 | 91 | 29.94 | 570 | 47 | 341 | |||||||||
| 26 Feb | 159968.00 | 4598 | 42 | 26.97 | 369 | 32 | 294 | |||||||||
| 25 Feb | 161100.00 | 5866 | -24.5 | 30.29 | 254 | 55 | 262 | |||||||||
| 24 Feb | 159916.00 | 5600 | 25.5 | 31.8 | 334 | 69 | 207 | |||||||||
| 23 Feb | 161668.00 | 6822 | -75.5 | 32.79 | 470 | 116 | 138 | |||||||||
| 20 Feb | 156993.00 | 4650 | -8 | 32.13 | 19 | 12 | 22 | |||||||||
| 19 Feb | 154700.00 | 4030 | -253.5 | 33.44 | 17 | -1 | 10 | |||||||||
| 18 Feb | 155687.00 | 4150 | -276 | 31.46 | 16 | 7 | 11 | |||||||||
| 17 Feb | 151800.00 | 4130 | -296 | 39 | 7 | 3 | 4 | |||||||||
| 16 Feb | 154897.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 156200.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 152300.00 | 10543 | 0 | - | 1 | 1 | 1 | |||||||||
| 11 Feb | 158650.00 | 10543 | 0 | 52.52 | 1 | 1 | 1 | |||||||||
| 10 Feb | 156539.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 158394.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 155050.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 147963.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 149244.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 149000.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 141900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 143000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 149075.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 169600.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 166355.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 157666.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 155963.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 156540.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 153116.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold - strike price 160000 expiring on 24MAR2026
Delta for 160000 CE is 0.69
Historical price for 160000 CE is as follows
On 2 Mar GOLD was trading at 166199.00. The strike last trading price was 9091, which was -98 lower than the previous day. The implied volatity was 33.88, the open interest changed by 59 which increased total open position to 400
On 27 Feb GOLD was trading at 161971.00. The strike last trading price was 6100, which was 91 higher than the previous day. The implied volatity was 29.94, the open interest changed by 47 which increased total open position to 341
On 26 Feb GOLD was trading at 159968.00. The strike last trading price was 4598, which was 42 higher than the previous day. The implied volatity was 26.97, the open interest changed by 32 which increased total open position to 294
On 25 Feb GOLD was trading at 161100.00. The strike last trading price was 5866, which was -24.5 lower than the previous day. The implied volatity was 30.29, the open interest changed by 55 which increased total open position to 262
On 24 Feb GOLD was trading at 159916.00. The strike last trading price was 5600, which was 25.5 higher than the previous day. The implied volatity was 31.8, the open interest changed by 69 which increased total open position to 207
On 23 Feb GOLD was trading at 161668.00. The strike last trading price was 6822, which was -75.5 lower than the previous day. The implied volatity was 32.79, the open interest changed by 116 which increased total open position to 138
On 20 Feb GOLD was trading at 156993.00. The strike last trading price was 4650, which was -8 lower than the previous day. The implied volatity was 32.13, the open interest changed by 12 which increased total open position to 22
On 19 Feb GOLD was trading at 154700.00. The strike last trading price was 4030, which was -253.5 lower than the previous day. The implied volatity was 33.44, the open interest changed by -1 which decreased total open position to 10
On 18 Feb GOLD was trading at 155687.00. The strike last trading price was 4150, which was -276 lower than the previous day. The implied volatity was 31.46, the open interest changed by 7 which increased total open position to 11
On 17 Feb GOLD was trading at 151800.00. The strike last trading price was 4130, which was -296 lower than the previous day. The implied volatity was 39, the open interest changed by 3 which increased total open position to 4
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 1
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 1
On 12 Feb GOLD was trading at 152300.00. The strike last trading price was 10543, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 Feb GOLD was trading at 158650.00. The strike last trading price was 10543, which was 0 lower than the previous day. The implied volatity was 52.52, the open interest changed by 1 which increased total open position to 1
On 10 Feb GOLD was trading at 156539.00. 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 9 Feb GOLD was trading at 158394.00. 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 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 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 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 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 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
On 30 Jan GOLD was trading at 149075.00. 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 Jan GOLD was trading at 169600.00. 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 28 Jan GOLD was trading at 166355.00. 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 Jan GOLD was trading at 157666.00. 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 Jan GOLD was trading at 155963.00. 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 Jan GOLD was trading at 156540.00. 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 Jan GOLD was trading at 153116.00. 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 24MAR2026 160000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 144.47
Theta: -109.38
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 166199.00 | 2860 | -126.5 | 33.66 | 1,274 | 67 | 334 |
| 27 Feb | 161971.00 | 3945 | 75 | 28.83 | 437 | 61 | 267 |
| 26 Feb | 159968.00 | 4878 | 35 | 28.42 | 144 | 19 | 206 |
| 25 Feb | 161100.00 | 4643 | -26.5 | 29.59 | 167 | 27 | 187 |
| 24 Feb | 159916.00 | 5401 | -148 | 30.2 | 162 | 30 | 160 |
| 23 Feb | 161668.00 | 5100 | 79 | 32.49 | 220 | 127 | 130 |
| 20 Feb | 156993.00 | 7491.5 | 0 | 31.23 | 1 | 1 | 3 |
| 19 Feb | 154700.00 | 8300 | 0 | - | 1 | 1 | 2 |
| 18 Feb | 155687.00 | 8300 | 0 | 30.58 | 1 | 1 | 2 |
| 17 Feb | 151800.00 | 4000 | 0 | - | 1 | 0 | 1 |
| 16 Feb | 154897.00 | - | - | - | 0 | 0 | 1 |
| 13 Feb | 156200.00 | - | - | - | 0 | 0 | 1 |
| 12 Feb | 152300.00 | 4000 | 0 | - | 1 | 0 | 1 |
| 11 Feb | 158650.00 | 4000 | 0 | - | 1 | 0 | 1 |
| 10 Feb | 156539.00 | 4000 | 0 | - | 1 | 0 | 1 |
| 9 Feb | 158394.00 | 4000 | 0 | - | 1 | 0 | 1 |
| 6 Feb | 155050.00 | - | - | - | 0 | 0 | 1 |
| 5 Feb | 147963.00 | 4000 | 0 | - | 1 | 0 | 1 |
| 4 Feb | 149244.00 | - | - | - | 0 | 0 | 1 |
| 3 Feb | 149000.00 | 4000 | 0 | - | 1 | 0 | 1 |
| 2 Feb | 141900.00 | - | - | - | 0 | 0 | 1 |
| 1 Feb | 143000.00 | - | - | - | 0 | 0 | 1 |
| 30 Jan | 149075.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 169600.00 | 3900 | 0 | - | 1 | 0 | 1 |
| 28 Jan | 166355.00 | 3900 | 0 | 40.23 | 1 | 1 | 1 |
| 27 Jan | 157666.00 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 155963.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 156540.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 153116.00 | - | - | - | 0 | 0 | 0 |
For Gold - strike price 160000 expiring on 24MAR2026
Delta for 160000 PE is -0.31
Historical price for 160000 PE is as follows
On 2 Mar GOLD was trading at 166199.00. The strike last trading price was 2860, which was -126.5 lower than the previous day. The implied volatity was 33.66, the open interest changed by 67 which increased total open position to 334
On 27 Feb GOLD was trading at 161971.00. The strike last trading price was 3945, which was 75 higher than the previous day. The implied volatity was 28.83, the open interest changed by 61 which increased total open position to 267
On 26 Feb GOLD was trading at 159968.00. The strike last trading price was 4878, which was 35 higher than the previous day. The implied volatity was 28.42, the open interest changed by 19 which increased total open position to 206
On 25 Feb GOLD was trading at 161100.00. The strike last trading price was 4643, which was -26.5 lower than the previous day. The implied volatity was 29.59, the open interest changed by 27 which increased total open position to 187
On 24 Feb GOLD was trading at 159916.00. The strike last trading price was 5401, which was -148 lower than the previous day. The implied volatity was 30.2, the open interest changed by 30 which increased total open position to 160
On 23 Feb GOLD was trading at 161668.00. The strike last trading price was 5100, which was 79 higher than the previous day. The implied volatity was 32.49, the open interest changed by 127 which increased total open position to 130
On 20 Feb GOLD was trading at 156993.00. The strike last trading price was 7491.5, which was 0 lower than the previous day. The implied volatity was 31.23, the open interest changed by 1 which increased total open position to 3
On 19 Feb GOLD was trading at 154700.00. The strike last trading price was 8300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 18 Feb GOLD was trading at 155687.00. The strike last trading price was 8300, which was 0 lower than the previous day. The implied volatity was 30.58, the open interest changed by 1 which increased total open position to 2
On 17 Feb GOLD was trading at 151800.00. The strike last trading price was 4000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 1
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 1
On 12 Feb GOLD was trading at 152300.00. The strike last trading price was 4000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb GOLD was trading at 158650.00. The strike last trading price was 4000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb GOLD was trading at 156539.00. The strike last trading price was 4000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb GOLD was trading at 158394.00. The strike last trading price was 4000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 1
On 5 Feb GOLD was trading at 147963.00. The strike last trading price was 4000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 1
On 3 Feb GOLD was trading at 149000.00. The strike last trading price was 4000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 1
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 1
On 30 Jan GOLD was trading at 149075.00. 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 Jan GOLD was trading at 169600.00. The strike last trading price was 3900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Jan GOLD was trading at 166355.00. The strike last trading price was 3900, which was 0 lower than the previous day. The implied volatity was 40.23, the open interest changed by 1 which increased total open position to 1
On 27 Jan GOLD was trading at 157666.00. 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 Jan GOLD was trading at 155963.00. 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 Jan GOLD was trading at 156540.00. 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 Jan GOLD was trading at 153116.00. 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
