Historical option data for GOLD
26 May 2026 11:58 PM IST
| GOLD 27-May-2026 158000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 33.91
Theta: -224.16
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 157424.00 | 350.5 | -90.5 (-20.52%) | 16.27 | 2,084 | 242 | 242 | |||||||||
| 25 May | 159025.00 | 1667.5 | -10 (-0.60%) | - | 3 | 2 | 2 | |||||||||
| 22 May | 158588.00 | 1667.5 | -10 (-0.60%) | 17.9 | 3 | 2 | 2 | |||||||||
| 21 May | 159688.00 | 2800 | 166.5 (6.32%) | - | 3 | 3 | 3 | |||||||||
| 20 May | 160042.00 | 2800 | 166.5 (6.32%) | - | 3 | 3 | 0 | |||||||||
| 19 May | 159136.00 | 2800 | 166.5 (6.32%) | - | 3 | 3 | 3 | |||||||||
| 18 May | 159285.00 | 2800 | 166.5 (6.32%) | 20.82 | 3 | 3 | 3 | |||||||||
| 15 May | 158450.00 | 5248.5 | 0 (0.00%) | - | 1 | -1 | 1 | |||||||||
| 14 May | 162003.00 | 5248.5 | 0 (0.00%) | 23.08 | 1 | -1 | 1 | |||||||||
| 13 May | 162250.00 | 6500 | 0 (0.00%) | 31.9 | 1 | 2 | 2 | |||||||||
| 12 May | 153417.00 | 1016.5 | 0 (0.00%) | - | 1 | 1 | 2 | |||||||||
| 11 May | 153750.00 | 1016.5 | 0 (0.00%) | - | 1 | 1 | 2 | |||||||||
| 8 May | 152589.00 | 1016.5 | 0 (0.00%) | 20.89 | 1 | 1 | 2 | |||||||||
| 7 May | 152465.00 | 1050 | -87 (-7.65%) | 20.94 | 3 | 1 | 2 | |||||||||
| 6 May | 152219.00 | 1193 | 0 (0.00%) | 22.19 | 1 | 1 | 1 | |||||||||
| 5 May | 149838.00 | 789.5 | 0 (0.00%) | 22.66 | 1 | 1 | 2 | |||||||||
| 4 May | 149350.00 | 797.5 | 0 (0.00%) | 23.13 | 1 | 1 | 2 | |||||||||
| 3 May | 151363.00 | 1250 | 0 (0.00%) | 22.07 | 1 | 1 | 1 | |||||||||
| 2 May | 151363.00 | 1250 | 0 (0.00%) | 22.07 | 1 | 1 | 1 | |||||||||
| 1 May | 151363.00 | 1250 | 0 (0.00%) | 22.06 | 1 | 1 | 1 | |||||||||
| 30 Apr | 151225.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 149144.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 149918.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 151747.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 152799.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 152142.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 152790.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 151698.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 153902.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 154605.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 153239.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 153998.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 154868.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 151983.00 | 0 | 0 (0.00%) | - | 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 | |||||||||
| 2 Apr | 145601.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 151326.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 148150.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 145051.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 144500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 139837.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 144100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 138743.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 139280.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 144825.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 145119.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 153100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 156100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 155890.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 158400.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160185.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 161967.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 163201.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 160387.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 161675.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 159920.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 161550.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 161113.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 166199.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold - strike price 158000 expiring on 27MAY2026
Delta for 158000 CE is 0.35
Historical price for 158000 CE is as follows
On 26 May GOLD was trading at 157424.00. The strike last trading price was 350.5, which was -90.5 lower than the previous day. The implied volatity was 16.27, the open interest changed by 242 which increased total open position to 242
On 25 May GOLD was trading at 159025.00. The strike last trading price was 1667.5, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 22 May GOLD was trading at 158588.00. The strike last trading price was 1667.5, which was -10 lower than the previous day. The implied volatity was 17.9, the open interest changed by 2 which increased total open position to 2
On 21 May GOLD was trading at 159688.00. The strike last trading price was 2800, which was 166.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 20 May GOLD was trading at 160042.00. The strike last trading price was 2800, which was 166.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 19 May GOLD was trading at 159136.00. The strike last trading price was 2800, which was 166.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 18 May GOLD was trading at 159285.00. The strike last trading price was 2800, which was 166.5 higher than the previous day. The implied volatity was 20.82, the open interest changed by 3 which increased total open position to 3
On 15 May GOLD was trading at 158450.00. The strike last trading price was 5248.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 14 May GOLD was trading at 162003.00. The strike last trading price was 5248.5, which was 0 lower than the previous day. The implied volatity was 23.08, the open interest changed by -1 which decreased total open position to 1
On 13 May GOLD was trading at 162250.00. The strike last trading price was 6500, which was 0 lower than the previous day. The implied volatity was 31.9, the open interest changed by 2 which increased total open position to 2
On 12 May GOLD was trading at 153417.00. The strike last trading price was 1016.5, 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 11 May GOLD was trading at 153750.00. The strike last trading price was 1016.5, 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 8 May GOLD was trading at 152589.00. The strike last trading price was 1016.5, which was 0 lower than the previous day. The implied volatity was 20.89, the open interest changed by 1 which increased total open position to 2
On 7 May GOLD was trading at 152465.00. The strike last trading price was 1050, which was -87 lower than the previous day. The implied volatity was 20.94, the open interest changed by 1 which increased total open position to 2
On 6 May GOLD was trading at 152219.00. The strike last trading price was 1193, which was 0 lower than the previous day. The implied volatity was 22.19, the open interest changed by 1 which increased total open position to 1
On 5 May GOLD was trading at 149838.00. The strike last trading price was 789.5, which was 0 lower than the previous day. The implied volatity was 22.66, the open interest changed by 1 which increased total open position to 2
On 4 May GOLD was trading at 149350.00. The strike last trading price was 797.5, which was 0 lower than the previous day. The implied volatity was 23.13, the open interest changed by 1 which increased total open position to 2
On 3 May GOLD was trading at 151363.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was 22.07, the open interest changed by 1 which increased total open position to 1
On 2 May GOLD was trading at 151363.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was 22.07, the open interest changed by 1 which increased total open position to 1
On 1 May GOLD was trading at 151363.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was 22.06, the open interest changed by 1 which increased total open position to 1
On 30 Apr GOLD was trading at 151225.00. 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 29 Apr GOLD was trading at 149144.00. 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 Apr GOLD was trading at 149918.00. 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 Apr GOLD was trading at 151747.00. 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 24 Apr GOLD was trading at 152799.00. 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 23 Apr GOLD was trading at 152142.00. 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 22 Apr GOLD was trading at 152790.00. 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 21 Apr GOLD was trading at 151698.00. 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 20 Apr GOLD was trading at 153902.00. 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 17 Apr GOLD was trading at 154605.00. 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 16 Apr GOLD was trading at 153239.00. 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 15 Apr GOLD was trading at 153998.00. 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 14 Apr GOLD was trading at 154868.00. 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 13 Apr GOLD was trading at 151983.00. 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 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
On 2 Apr GOLD was trading at 145601.00. 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 Apr GOLD was trading at 151326.00. 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 31 Mar GOLD was trading at 148150.00. 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 Mar GOLD was trading at 145051.00. 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 Mar GOLD was trading at 144500.00. 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 Mar GOLD was trading at 139837.00. 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 Mar GOLD was trading at 144100.00. 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 Mar GOLD was trading at 138743.00. 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 Mar GOLD was trading at 139280.00. 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 Mar GOLD was trading at 144825.00. 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 Mar GOLD was trading at 145119.00. 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 Mar GOLD was trading at 153100.00. 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 Mar GOLD was trading at 156100.00. 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 Mar GOLD was trading at 155890.00. 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 Mar GOLD was trading at 158400.00. 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 Mar GOLD was trading at 160185.00. 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 Mar GOLD was trading at 161967.00. 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 Mar GOLD was trading at 163201.00. 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 Mar GOLD was trading at 160387.00. 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 Mar GOLD was trading at 161675.00. 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 Mar GOLD was trading at 159920.00. 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 Mar GOLD was trading at 161550.00. 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 Mar GOLD was trading at 161113.00. 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 Mar GOLD was trading at 166199.00. 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 27-May-2026 158000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 33.03
Theta: -187.69
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 157424.00 | 850 | 54.5 (6.85%) | 13.99 | 214 | 18 | 43 |
| 25 May | 159025.00 | 501 | 43 (9.39%) | 18.7 | 83 | 19 | 31 |
| 22 May | 158588.00 | 999 | 54 (5.71%) | 16.82 | 11 | 4 | 7 |
| 21 May | 159688.00 | 919 | 70.5 (8.31%) | 19.63 | 5 | 1 | 3 |
| 20 May | 160042.00 | 1951 | 0 (0.00%) | 32 | 4 | 2 | 2 |
| 19 May | 159136.00 | 1851 | -100 (-5.13%) | - | 9 | 3 | 6 |
| 18 May | 159285.00 | 1851 | -100 (-5.13%) | 24.24 | 9 | 3 | 6 |
| 15 May | 158450.00 | 1832.5 | 0 (0.00%) | 17.74 | 28 | 3 | 3 |
| 14 May | 162003.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 162250.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 153417.00 | 0 | 0 (0.00%) | - | 0 | 0 | 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 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 149838.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 149350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 May | 151363.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 May | 151363.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 151363.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 151225.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 149144.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 149918.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 151747.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 152799.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 152142.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 152790.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 Apr | 151698.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 153902.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Apr | 154605.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Apr | 153239.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 Apr | 153998.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 Apr | 154868.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Apr | 151983.00 | 0 | 0 (0.00%) | - | 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 |
| 2 Apr | 145601.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 151326.00 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 148150.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 145051.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 144500.00 | - | - | - | 0 | 0 | 0 |
| 26 Mar | 139837.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 144100.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 138743.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 139280.00 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 144825.00 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 145119.00 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 153100.00 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 156100.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 155890.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 158400.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 160185.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 161967.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 163201.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 160387.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 161675.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 159920.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 161550.00 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 161113.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 166199.00 | - | - | - | 0 | 0 | 0 |
For Gold - strike price 158000 expiring on 27MAY2026
Delta for 158000 PE is -0.67
Historical price for 158000 PE is as follows
On 26 May GOLD was trading at 157424.00. The strike last trading price was 850, which was 54.5 higher than the previous day. The implied volatity was 13.99, the open interest changed by 18 which increased total open position to 43
On 25 May GOLD was trading at 159025.00. The strike last trading price was 501, which was 43 higher than the previous day. The implied volatity was 18.7, the open interest changed by 19 which increased total open position to 31
On 22 May GOLD was trading at 158588.00. The strike last trading price was 999, which was 54 higher than the previous day. The implied volatity was 16.82, the open interest changed by 4 which increased total open position to 7
On 21 May GOLD was trading at 159688.00. The strike last trading price was 919, which was 70.5 higher than the previous day. The implied volatity was 19.63, the open interest changed by 1 which increased total open position to 3
On 20 May GOLD was trading at 160042.00. The strike last trading price was 1951, which was 0 lower than the previous day. The implied volatity was 32, the open interest changed by 2 which increased total open position to 2
On 19 May GOLD was trading at 159136.00. The strike last trading price was 1851, which was -100 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6
On 18 May GOLD was trading at 159285.00. The strike last trading price was 1851, which was -100 lower than the previous day. The implied volatity was 24.24, the open interest changed by 3 which increased total open position to 6
On 15 May GOLD was trading at 158450.00. The strike last trading price was 1832.5, which was 0 lower than the previous day. The implied volatity was 17.74, the open interest changed by 3 which increased total open position to 3
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 -, 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 -, 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 -, 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 -, 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 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 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 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 3 May GOLD was trading at 151363.00. 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 May GOLD was trading at 151363.00. 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 1 May GOLD was trading at 151363.00. 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 30 Apr GOLD was trading at 151225.00. 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 29 Apr GOLD was trading at 149144.00. 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 Apr GOLD was trading at 149918.00. 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 Apr GOLD was trading at 151747.00. 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 24 Apr GOLD was trading at 152799.00. 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 23 Apr GOLD was trading at 152142.00. 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 22 Apr GOLD was trading at 152790.00. 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 21 Apr GOLD was trading at 151698.00. 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 20 Apr GOLD was trading at 153902.00. 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 17 Apr GOLD was trading at 154605.00. 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 16 Apr GOLD was trading at 153239.00. 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 15 Apr GOLD was trading at 153998.00. 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 14 Apr GOLD was trading at 154868.00. 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 13 Apr GOLD was trading at 151983.00. 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 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
On 2 Apr GOLD was trading at 145601.00. 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 Apr GOLD was trading at 151326.00. 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 31 Mar GOLD was trading at 148150.00. 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 Mar GOLD was trading at 145051.00. 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 Mar GOLD was trading at 144500.00. 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 Mar GOLD was trading at 139837.00. 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 Mar GOLD was trading at 144100.00. 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 Mar GOLD was trading at 138743.00. 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 Mar GOLD was trading at 139280.00. 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 Mar GOLD was trading at 144825.00. 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 Mar GOLD was trading at 145119.00. 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 Mar GOLD was trading at 153100.00. 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 Mar GOLD was trading at 156100.00. 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 Mar GOLD was trading at 155890.00. 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 Mar GOLD was trading at 158400.00. 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 Mar GOLD was trading at 160185.00. 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 Mar GOLD was trading at 161967.00. 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 Mar GOLD was trading at 163201.00. 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 Mar GOLD was trading at 160387.00. 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 Mar GOLD was trading at 161675.00. 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 Mar GOLD was trading at 159920.00. 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 Mar GOLD was trading at 161550.00. 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 Mar GOLD was trading at 161113.00. 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 Mar GOLD was trading at 166199.00. 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
