GOLD

Gold

134478 -416.00 (-0.31%)

L: 133728 H: 135590

Back to Option Chain

Historical option data for GOLD
18 Dec 2025 11:58 PM IST

Strike Price

Expiry

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

Call
Put

Per Lot

GOLD 31-DEC-2025 100000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	134478.00	25800 ₹ 25,800	112.5 112.50	-	4 4	11 11	0 0
15 Dec	134180.00	25800 ₹ 25,800	112.5 112.50	-	4 4	11 11	11 11
11 Dec	132549.00	25800 ₹ 25,800	112.5 112.50	-	4 4	3 3	0 0
9 Dec	130160.00	25800 ₹ 25,800	112.5 112.50	-	4 4	3 3	0 0
8 Dec	129920.00	25800 ₹ 25,800	112.5 112.50	-	4 4	3 3	0 0
5 Dec	129032.00	25800 ₹ 25,800	112.5 112.50	-	4 4	3 3	0 0
4 Dec	127659.00	25800 ₹ 25,800	112.5 112.50	-	4 4	3 3	0 0
2 Dec	126558.00	25800 ₹ 25,800	112.5 112.50	-	4 4	3 3	0 0
1 Dec	127498.00	25800 ₹ 25,800	112.5 112.50	-	4 4	3 3	0 0
28 Nov	126920.00	25800 ₹ 25,800	112.5 112.50	-	4 4	3 3	0 0
27 Nov	125515.00	25800 ₹ 25,800	112.5 112.50	-	4 4	3 3	0 0
26 Nov	125900.00	25800 ₹ 25,800	112.5 112.50	-	4 4	3 3	0 0
25 Nov	125236.00	25800 ₹ 25,800	1520 1520.00	-	4 4	3 3	11 11
24 Nov	123863.00	24300 ₹ 24,300	-400 -400.00	-	5 5	5 5	8 8
21 Nov	124181.00	24900 ₹ 24,900	723.5 723.50	-	3 3	3 3	3 3
11 Nov	123908.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	121097.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

6 Nov	120619.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Nov	120520.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	121351.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	120672.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	119605.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	127250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	129950.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	121426.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold - strike price 100000 expiring on 31DEC2025

Delta for 100000 CE is -

Historical price for 100000 CE is as follows

On 18 Dec GOLD was trading at 134478.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 25800, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 25800, which was 1520 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 11

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 24300, which was -400 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 24900, which was 723.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 11 Nov GOLD was trading at 123908.00. 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 Nov GOLD was trading at 121097.00. 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 Nov GOLD was trading at 120619.00. 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 Nov GOLD was trading at 120520.00. 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 Oct GOLD was trading at 121351.00. 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 Oct GOLD was trading at 120672.00. 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 Oct GOLD was trading at 119605.00. 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 Oct GOLD was trading at 127250.00. 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 Oct GOLD was trading at 129950.00. 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 Oct GOLD was trading at 121426.00. 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

GOLD 31DEC2025 100000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	134478.00	12 ₹ 12	11.5 11.50	-	4 4	16 16	16 16
15 Dec	134180.00	15 ₹ 15	14.5 14.50	-	1 1	16 16	16 16
11 Dec	132549.00	15 ₹ 15	14.5 14.50	45.09	1 1	16 16	16 16
9 Dec	130160.00	18 ₹ 18	2 2.00	41.36	2 2	-1 -1	17 17
8 Dec	129920.00	20.5 ₹ 20.5	-18.5 -18.50	40.79	14 14	-1 -1	18 18
5 Dec	129032.00	40 ₹ 40	0 0.00	42.06	8 8	-2 -2	19 19
4 Dec	127659.00	40 ₹ 40	39.5 39.50	40.85	2 2	21 21	21 21
2 Dec	126558.00	33 ₹ 33	-10 -10.00	38.22	7 7	1 1	20 20
1 Dec	127498.00	35 ₹ 35	-4 -4.00	38.84	8 8	6 6	19 19
28 Nov	126920.00	39 ₹ 39	1.5 1.50	36.48	2 2	1 1	13 13
27 Nov	125515.00	39 ₹ 39	-8 -8.00	34.13	2 2	1 1	12 12
26 Nov	125900.00	43.5 ₹ 43.5	-6.5 -6.50	34.21	4 4	11 11	11 11
25 Nov	125236.00	35 ₹ 35	-17 -17.00	32.11	4 4	2 2	0 0
24 Nov	123863.00	55 ₹ 55	17 17.00	32.25	2 2	2 2	10 10
21 Nov	124181.00	36 ₹ 36	32 32.00	29.63	2 2	8 8	8 8
11 Nov	123908.00	150 ₹ 150	126 126.00	32.38	1 1	8 8	8 8
7 Nov	121097.00	190 ₹ 190	40 40.00	29.59	3 3	2 2	7 7
6 Nov	120619.00	150 ₹ 150	-60 -60.00	27.66	1 1	1 1	5 5
5 Nov	120520.00	210 ₹ 210	83 83.00	28.96	1 1	4 4	4 4
30 Oct	121351.00	203 ₹ 203	-106 -106.00	28.09	1 1	0 0	3 3
29 Oct	120672.00	309 ₹ 309	-41 -41.00	29.61	1 1	1 1	3 3
28 Oct	119605.00	137 ₹ 137	0 0.00	-	1 1	2 2	2 2
17 Oct	127250.00	137 ₹ 137	0 0.00	-	1 1	0 0	2 2
16 Oct	129950.00	137 ₹ 137	-13 -13.00	29.89	1 1	2 2	2 2
10 Oct	121426.00	124 ₹ 124	95 95.00	22.49	1 1	1 1	1 1

For Gold - strike price 100000 expiring on 31DEC2025

Delta for 100000 PE is -

Historical price for 100000 PE is as follows

On 18 Dec GOLD was trading at 134478.00. The strike last trading price was 12, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 15, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 15, which was 14.5 higher than the previous day. The implied volatity was 45.09, the open interest changed by 16 which increased total open position to 16

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 18, which was 2 higher than the previous day. The implied volatity was 41.36, the open interest changed by -1 which decreased total open position to 17

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 20.5, which was -18.5 lower than the previous day. The implied volatity was 40.79, the open interest changed by -1 which decreased total open position to 18

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 42.06, the open interest changed by -2 which decreased total open position to 19

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 40, which was 39.5 higher than the previous day. The implied volatity was 40.85, the open interest changed by 21 which increased total open position to 21

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 33, which was -10 lower than the previous day. The implied volatity was 38.22, the open interest changed by 1 which increased total open position to 20

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 35, which was -4 lower than the previous day. The implied volatity was 38.84, the open interest changed by 6 which increased total open position to 19

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 39, which was 1.5 higher than the previous day. The implied volatity was 36.48, the open interest changed by 1 which increased total open position to 13

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 39, which was -8 lower than the previous day. The implied volatity was 34.13, the open interest changed by 1 which increased total open position to 12

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 43.5, which was -6.5 lower than the previous day. The implied volatity was 34.21, the open interest changed by 11 which increased total open position to 11

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 35, which was -17 lower than the previous day. The implied volatity was 32.11, the open interest changed by 2 which increased total open position to 0

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 55, which was 17 higher than the previous day. The implied volatity was 32.25, the open interest changed by 2 which increased total open position to 10

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 36, which was 32 higher than the previous day. The implied volatity was 29.63, the open interest changed by 8 which increased total open position to 8

On 11 Nov GOLD was trading at 123908.00. The strike last trading price was 150, which was 126 higher than the previous day. The implied volatity was 32.38, the open interest changed by 8 which increased total open position to 8

On 7 Nov GOLD was trading at 121097.00. The strike last trading price was 190, which was 40 higher than the previous day. The implied volatity was 29.59, the open interest changed by 2 which increased total open position to 7

On 6 Nov GOLD was trading at 120619.00. The strike last trading price was 150, which was -60 lower than the previous day. The implied volatity was 27.66, the open interest changed by 1 which increased total open position to 5

On 5 Nov GOLD was trading at 120520.00. The strike last trading price was 210, which was 83 higher than the previous day. The implied volatity was 28.96, the open interest changed by 4 which increased total open position to 4

On 30 Oct GOLD was trading at 121351.00. The strike last trading price was 203, which was -106 lower than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 3

On 29 Oct GOLD was trading at 120672.00. The strike last trading price was 309, which was -41 lower than the previous day. The implied volatity was 29.61, the open interest changed by 1 which increased total open position to 3

On 28 Oct GOLD was trading at 119605.00. The strike last trading price was 137, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 17 Oct GOLD was trading at 127250.00. The strike last trading price was 137, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Oct GOLD was trading at 129950.00. The strike last trading price was 137, which was -13 lower than the previous day. The implied volatity was 29.89, the open interest changed by 2 which increased total open position to 2

On 10 Oct GOLD was trading at 121426.00. The strike last trading price was 124, which was 95 higher than the previous day. The implied volatity was 22.49, the open interest changed by 1 which increased total open position to 1

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD