Historical option data for GOLD
26 May 2026 11:58 PM IST
| GOLD 30-Jun-2026 (34d) 160000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 198.04
Theta: -49.98
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 157424.00 | 3900 | -79.5 (-2.00%) | 17.78 | 117 | 16 | 206 | |||||||||
| 25 May | 159025.00 | 4973 | -20 (-0.40%) | 18.32 | 264 | 94 | 179 | |||||||||
| 22 May | 158588.00 | 4800 | 36.5 (0.77%) | 19.73 | 48 | 19 | 102 | |||||||||
| 21 May | 159688.00 | 5490 | 64.5 (1.19%) | 19.29 | 28 | 2 | 83 | |||||||||
| 20 May | 160042.00 | 5639 | 3 (0.05%) | 19.14 | 40 | 10 | 81 | |||||||||
| 19 May | 159136.00 | 5354.5 | -161 (-2.92%) | 21.03 | 31 | 5 | 71 | |||||||||
| 18 May | 159285.00 | 5940 | 3.5 (0.06%) | 19.57 | 22 | 10 | 66 | |||||||||
| 15 May | 158450.00 | 5700 | -210 (-3.55%) | 16.75 | 17 | 14 | 56 | |||||||||
| 14 May | 162003.00 | 8200 | -42 (-0.51%) | 17.61 | 14 | 5 | 42 | |||||||||
| 13 May | 162250.00 | 8500 | -86.5 (-1.01%) | 19.22 | 29 | -1 | 37 | |||||||||
| 12 May | 153417.00 | 2907 | -100.5 (-3.34%) | 17.98 | 37 | 14 | 38 | |||||||||
| 11 May | 153750.00 | 2835.5 | -38 (-1.32%) | 17.41 | 25 | 16 | 24 | |||||||||
| 8 May | 152589.00 | 2450 | -288.5 (-10.53%) | 17.19 | 8 | 4 | 8 | |||||||||
| 7 May | 152465.00 | 2650 | -633.5 (-19.29%) | 18.17 | 3 | 4 | 4 | |||||||||
| 6 May | 152219.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 5 May | 149838.00 | 2400 | 0 (0.00%) | 20.61 | 1 | 1 | 1 | |||||||||
| 4 May | 149350.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 151363.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 151225.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 149144.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 149918.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 151747.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 152799.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 152142.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 152790.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 151698.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 153902.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 154605.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 153239.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 153998.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 154868.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 151983.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 152690.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 153500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 151619.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 150448.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 150100.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold - strike price 160000 expiring on 30JUN2026
Delta for 160000 CE is 0.54
Historical price for 160000 CE is as follows
On 26 May GOLD was trading at 157424.00. The strike last trading price was 3900, which was -79.5 lower than the previous day. The implied volatity was 17.78, the open interest changed by 16 which increased total open position to 206
On 25 May GOLD was trading at 159025.00. The strike last trading price was 4973, which was -20 lower than the previous day. The implied volatity was 18.32, the open interest changed by 94 which increased total open position to 179
On 22 May GOLD was trading at 158588.00. The strike last trading price was 4800, which was 36.5 higher than the previous day. The implied volatity was 19.73, the open interest changed by 19 which increased total open position to 102
On 21 May GOLD was trading at 159688.00. The strike last trading price was 5490, which was 64.5 higher than the previous day. The implied volatity was 19.29, the open interest changed by 2 which increased total open position to 83
On 20 May GOLD was trading at 160042.00. The strike last trading price was 5639, which was 3 higher than the previous day. The implied volatity was 19.14, the open interest changed by 10 which increased total open position to 81
On 19 May GOLD was trading at 159136.00. The strike last trading price was 5354.5, which was -161 lower than the previous day. The implied volatity was 21.03, the open interest changed by 5 which increased total open position to 71
On 18 May GOLD was trading at 159285.00. The strike last trading price was 5940, which was 3.5 higher than the previous day. The implied volatity was 19.57, the open interest changed by 10 which increased total open position to 66
On 15 May GOLD was trading at 158450.00. The strike last trading price was 5700, which was -210 lower than the previous day. The implied volatity was 16.75, the open interest changed by 14 which increased total open position to 56
On 14 May GOLD was trading at 162003.00. The strike last trading price was 8200, which was -42 lower than the previous day. The implied volatity was 17.61, the open interest changed by 5 which increased total open position to 42
On 13 May GOLD was trading at 162250.00. The strike last trading price was 8500, which was -86.5 lower than the previous day. The implied volatity was 19.22, the open interest changed by -1 which decreased total open position to 37
On 12 May GOLD was trading at 153417.00. The strike last trading price was 2907, which was -100.5 lower than the previous day. The implied volatity was 17.98, the open interest changed by 14 which increased total open position to 38
On 11 May GOLD was trading at 153750.00. The strike last trading price was 2835.5, which was -38 lower than the previous day. The implied volatity was 17.41, the open interest changed by 16 which increased total open position to 24
On 8 May GOLD was trading at 152589.00. The strike last trading price was 2450, which was -288.5 lower than the previous day. The implied volatity was 17.19, the open interest changed by 4 which increased total open position to 8
On 7 May GOLD was trading at 152465.00. The strike last trading price was 2650, which was -633.5 lower than the previous day. The implied volatity was 18.17, the open interest changed by 4 which increased total open position to 4
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 1
On 5 May GOLD was trading at 149838.00. The strike last trading price was 2400, which was 0 lower than the previous day. The implied volatity was 20.61, the open interest changed by 1 which increased total open position to 1
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
On 1 May GOLD was trading at 151363.00. 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 Apr GOLD was trading at 151225.00. 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 Apr GOLD was trading at 149144.00. 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 Apr GOLD was trading at 149918.00. 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 Apr GOLD was trading at 151747.00. 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 Apr GOLD was trading at 152799.00. 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 Apr GOLD was trading at 152142.00. 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 Apr GOLD was trading at 152790.00. 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 Apr GOLD was trading at 151698.00. 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 Apr GOLD was trading at 153902.00. 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 Apr GOLD was trading at 154605.00. 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 Apr GOLD was trading at 153239.00. 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 Apr GOLD was trading at 153998.00. 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 Apr GOLD was trading at 154868.00. 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 Apr GOLD was trading at 151983.00. 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 Apr GOLD was trading at 152690.00. 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 Apr GOLD was trading at 153500.00. 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 Apr GOLD was trading at 151619.00. 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 Apr GOLD was trading at 150448.00. 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 Apr GOLD was trading at 150100.00. 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-Jun-2026 (34d) 160000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 198.02
Theta: -49.02
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 157424.00 | 3123 | 32 (1.04%) | 17.44 | 111 | 38 | 74 |
| 25 May | 159025.00 | 2637 | 56.5 (2.19%) | 18.14 | 59 | 27 | 38 |
| 22 May | 158588.00 | 3564 | 35 (0.99%) | 19.8 | 6 | 1 | 8 |
| 21 May | 159688.00 | 3668 | 152 (4.32%) | 22.55 | 8 | 7 | 7 |
| 20 May | 160042.00 | 3403 | -298.5 (-8.06%) | - | 2 | 1 | 0 |
| 19 May | 159136.00 | 3403 | -298.5 (-8.06%) | 18.77 | 2 | 1 | 7 |
| 18 May | 159285.00 | 3796.5 | 20 (0.53%) | 23.09 | 2 | 2 | 6 |
| 15 May | 158450.00 | 3000 | 150 (5.26%) | 19.38 | 2 | 1 | 4 |
| 14 May | 162003.00 | 1822 | -380.5 (-17.28%) | 18.49 | 3 | 1 | 3 |
| 13 May | 162250.00 | 2500 | 0 (0.00%) | 21.54 | 2 | 1 | 2 |
| 12 May | 153417.00 | 5400 | -573.5 (-9.60%) | 16.39 | 2 | 1 | 0 |
| 11 May | 153750.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 152589.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 152465.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 152219.00 | - | - | - | 0 | 0 | 0 |
| 5 May | 149838.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 149350.00 | - | - | - | 0 | 0 | 0 |
| 1 May | 151363.00 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 151225.00 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 149144.00 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 149918.00 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 151747.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 152799.00 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 152142.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 152790.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 151698.00 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 153902.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 154605.00 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 153239.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 153998.00 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 154868.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 151983.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 152690.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 153500.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 151619.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 150448.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 150100.00 | - | - | - | 0 | 0 | 0 |
For Gold - strike price 160000 expiring on 30JUN2026
Delta for 160000 PE is -0.46
Historical price for 160000 PE is as follows
On 26 May GOLD was trading at 157424.00. The strike last trading price was 3123, which was 32 higher than the previous day. The implied volatity was 17.44, the open interest changed by 38 which increased total open position to 74
On 25 May GOLD was trading at 159025.00. The strike last trading price was 2637, which was 56.5 higher than the previous day. The implied volatity was 18.14, the open interest changed by 27 which increased total open position to 38
On 22 May GOLD was trading at 158588.00. The strike last trading price was 3564, which was 35 higher than the previous day. The implied volatity was 19.8, the open interest changed by 1 which increased total open position to 8
On 21 May GOLD was trading at 159688.00. The strike last trading price was 3668, which was 152 higher than the previous day. The implied volatity was 22.55, the open interest changed by 7 which increased total open position to 7
On 20 May GOLD was trading at 160042.00. The strike last trading price was 3403, which was -298.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 May GOLD was trading at 159136.00. The strike last trading price was 3403, which was -298.5 lower than the previous day. The implied volatity was 18.77, the open interest changed by 1 which increased total open position to 7
On 18 May GOLD was trading at 159285.00. The strike last trading price was 3796.5, which was 20 higher than the previous day. The implied volatity was 23.09, the open interest changed by 2 which increased total open position to 6
On 15 May GOLD was trading at 158450.00. The strike last trading price was 3000, which was 150 higher than the previous day. The implied volatity was 19.38, the open interest changed by 1 which increased total open position to 4
On 14 May GOLD was trading at 162003.00. The strike last trading price was 1822, which was -380.5 lower than the previous day. The implied volatity was 18.49, the open interest changed by 1 which increased total open position to 3
On 13 May GOLD was trading at 162250.00. The strike last trading price was 2500, which was 0 lower than the previous day. The implied volatity was 21.54, the open interest changed by 1 which increased total open position to 2
On 12 May GOLD was trading at 153417.00. The strike last trading price was 5400, which was -573.5 lower than the previous day. The implied volatity was 16.39, the open interest changed by 1 which increased 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 -, 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 -, 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 -, 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 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 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
On 1 May GOLD was trading at 151363.00. 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 Apr GOLD was trading at 151225.00. 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 Apr GOLD was trading at 149144.00. 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 Apr GOLD was trading at 149918.00. 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 Apr GOLD was trading at 151747.00. 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 Apr GOLD was trading at 152799.00. 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 Apr GOLD was trading at 152142.00. 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 Apr GOLD was trading at 152790.00. 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 Apr GOLD was trading at 151698.00. 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 Apr GOLD was trading at 153902.00. 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 Apr GOLD was trading at 154605.00. 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 Apr GOLD was trading at 153239.00. 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 Apr GOLD was trading at 153998.00. 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 Apr GOLD was trading at 154868.00. 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 Apr GOLD was trading at 151983.00. 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 Apr GOLD was trading at 152690.00. 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 Apr GOLD was trading at 153500.00. 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 Apr GOLD was trading at 151619.00. 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 Apr GOLD was trading at 150448.00. 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 Apr GOLD was trading at 150100.00. 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
