GOLD

Gold

134880 +471.00 (0.35%)

L: 133373 H: 135249

Back to Option Chain

Historical option data for GOLD
17 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 110000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	134880.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	63 63	0 0
16 Dec	134405.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	63 63	0 0
15 Dec	134180.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	63 63	63 63
12 Dec	133622.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	1 1	0 0
11 Dec	132549.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	1 1	0 0
10 Dec	129629.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	1 1	0 0
9 Dec	130160.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	1 1	0 0
8 Dec	129920.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	1 1	0 0
5 Dec	129032.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	1 1	0 0
4 Dec	127659.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	1 1	0 0
3 Dec	127720.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	1 1	0 0
2 Dec	126558.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	1 1	0 0
1 Dec	127498.00	18732.5 ₹ 18,732.5	0 0.00	-	1 1	1 1	0 0
28 Nov	126920.00	18732.5 ₹ 18,732.5	1259 1259.00	-	1 1	1 1	63 63
27 Nov	125515.00	17685.5 ₹ 17,685.5	231 231.00	22.03	34 34	12 12	62 62
26 Nov	125900.00	17726.5 ₹ 17,726.5	1522 1522.00	19.83	46 46	39 39	50 50

25 Nov	125236.00	16205 ₹ 16,205	679.5 679.50	-	4 4	11 11	11 11
24 Nov	123863.00	14970 ₹ 14,970	104.5 104.50	-	7 7	7 7	0 0
21 Nov	124181.00	14970 ₹ 14,970	553.5 553.50	-	7 7	7 7	7 7
20 Nov	122719.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	122944.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	123828.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	126799.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Gold - strike price 110000 expiring on 31DEC2025

Delta for 110000 CE is -

Historical price for 110000 CE is as follows

On 17 Dec GOLD was trading at 134880.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 0

On 16 Dec GOLD was trading at 134405.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 0

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 63

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 18732.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 18732.5, which was 1259 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 63

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 17685.5, which was 231 higher than the previous day. The implied volatity was 22.03, the open interest changed by 12 which increased total open position to 62

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 17726.5, which was 1522 higher than the previous day. The implied volatity was 19.83, the open interest changed by 39 which increased total open position to 50

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 16205, which was 679.5 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 14970, which was 104.5 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 14970, which was 553.5 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 20 Nov GOLD was trading at 122719.00. 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 19 Nov GOLD was trading at 122944.00. 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 Nov GOLD was trading at 123828.00. 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 Nov GOLD was trading at 126799.00. 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 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

GOLD 31DEC2025 110000 PE
Delta: -0.01 Vega: 6.57 Theta: -10.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	134880.00	37.5 ₹ 37.5	-2.5 -2.50	44.60	341 341	-10 -10	433 433
16 Dec	134405.00	35.5 ₹ 35.5	-10 -10.00	42.17	21 21	-6 -6	443 443
15 Dec	134180.00	48 ₹ 48	1 1.00	42.19	27 27	3 3	449 449
12 Dec	133622.00	46 ₹ 46	1.5 1.50	37.85	86 86	6 6	446 446
11 Dec	132549.00	47 ₹ 47	7 7.00	35.70	35 35	-2 -2	440 440
10 Dec	129629.00	39 ₹ 39	-0.5 -0.50	30.49	12 12	5 5	442 442
9 Dec	130160.00	39 ₹ 39	1 1.00	30.43	24 24	6 6	437 437
8 Dec	129920.00	35 ₹ 35	-3 -3.00	29.06	209 209	-3 -3	431 431
5 Dec	129032.00	37 ₹ 37	-3.5 -3.50	28.09	121 121	7 7	434 434
4 Dec	127659.00	52.5 ₹ 52.5	-2 -2.00	28.47	178 178	18 18	427 427
3 Dec	127720.00	66 ₹ 66	0 0.00	29.32	258 258	56 56	409 409
2 Dec	126558.00	69.5 ₹ 69.5	9 9.00	28.29	216 216	8 8	353 353
1 Dec	127498.00	59 ₹ 59	-6 -6.00	28.25	120 120	13 13	345 345
28 Nov	126920.00	67 ₹ 67	5 5.00	26.28	247 247	73 73	332 332
27 Nov	125515.00	60.5 ₹ 60.5	-6.5 -6.50	23.51	526 526	174 174	259 259
26 Nov	125900.00	70 ₹ 70	-41 -41.00	23.78	81 81	38 38	85 85
25 Nov	125236.00	110 ₹ 110	-18 -18.00	24.41	30 30	19 19	46 46
24 Nov	123863.00	143 ₹ 143	-29.5 -29.50	23.64	8 8	4 4	27 27
21 Nov	124181.00	150 ₹ 150	-46.5 -46.50	23.30	8 8	7 7	23 23
20 Nov	122719.00	190 ₹ 190	-31.5 -31.50	22.37	12 12	8 8	16 16
19 Nov	122944.00	245 ₹ 245	25 25.00	23.45	6 6	8 8	8 8
14 Nov	123828.00	256 ₹ 256	49.5 49.50	23.75	4 4	0 0	6 6
13 Nov	126799.00	220 ₹ 220	28.5 28.50	25.62	3 3	6 6	6 6
11 Nov	123908.00	333 ₹ 333	16.5 16.50	24.31	5 5	0 0	5 5
7 Nov	121097.00	600 ₹ 600	-375 -375.00	23.45	1 1	1 1	2 2
6 Nov	120619.00	975 ₹ 975	104.5 104.50	26.40	1 1	1 1	1 1
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

For Gold - strike price 110000 expiring on 31DEC2025

Delta for 110000 PE is -0.01

Historical price for 110000 PE is as follows

On 17 Dec GOLD was trading at 134880.00. The strike last trading price was 37.5, which was -2.5 lower than the previous day. The implied volatity was 44.60, the open interest changed by -10 which decreased total open position to 433

On 16 Dec GOLD was trading at 134405.00. The strike last trading price was 35.5, which was -10 lower than the previous day. The implied volatity was 42.17, the open interest changed by -6 which decreased total open position to 443

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 48, which was 1 higher than the previous day. The implied volatity was 42.19, the open interest changed by 3 which increased total open position to 449

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 46, which was 1.5 higher than the previous day. The implied volatity was 37.85, the open interest changed by 6 which increased total open position to 446

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 47, which was 7 higher than the previous day. The implied volatity was 35.70, the open interest changed by -2 which decreased total open position to 440

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 39, which was -0.5 lower than the previous day. The implied volatity was 30.49, the open interest changed by 5 which increased total open position to 442

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 39, which was 1 higher than the previous day. The implied volatity was 30.43, the open interest changed by 6 which increased total open position to 437

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 35, which was -3 lower than the previous day. The implied volatity was 29.06, the open interest changed by -3 which decreased total open position to 431

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 37, which was -3.5 lower than the previous day. The implied volatity was 28.09, the open interest changed by 7 which increased total open position to 434

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 52.5, which was -2 lower than the previous day. The implied volatity was 28.47, the open interest changed by 18 which increased total open position to 427

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 66, which was 0 lower than the previous day. The implied volatity was 29.32, the open interest changed by 56 which increased total open position to 409

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 69.5, which was 9 higher than the previous day. The implied volatity was 28.29, the open interest changed by 8 which increased total open position to 353

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 59, which was -6 lower than the previous day. The implied volatity was 28.25, the open interest changed by 13 which increased total open position to 345

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 67, which was 5 higher than the previous day. The implied volatity was 26.28, the open interest changed by 73 which increased total open position to 332

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 60.5, which was -6.5 lower than the previous day. The implied volatity was 23.51, the open interest changed by 174 which increased total open position to 259

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 70, which was -41 lower than the previous day. The implied volatity was 23.78, the open interest changed by 38 which increased total open position to 85

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 110, which was -18 lower than the previous day. The implied volatity was 24.41, the open interest changed by 19 which increased total open position to 46

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 143, which was -29.5 lower than the previous day. The implied volatity was 23.64, the open interest changed by 4 which increased total open position to 27

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 150, which was -46.5 lower than the previous day. The implied volatity was 23.30, the open interest changed by 7 which increased total open position to 23

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 190, which was -31.5 lower than the previous day. The implied volatity was 22.37, the open interest changed by 8 which increased total open position to 16

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 245, which was 25 higher than the previous day. The implied volatity was 23.45, the open interest changed by 8 which increased total open position to 8

On 14 Nov GOLD was trading at 123828.00. The strike last trading price was 256, which was 49.5 higher than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 6

On 13 Nov GOLD was trading at 126799.00. The strike last trading price was 220, which was 28.5 higher than the previous day. The implied volatity was 25.62, the open interest changed by 6 which increased total open position to 6

On 11 Nov GOLD was trading at 123908.00. The strike last trading price was 333, which was 16.5 higher than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 5

On 7 Nov GOLD was trading at 121097.00. The strike last trading price was 600, which was -375 lower than the previous day. The implied volatity was 23.45, the open interest changed by 1 which increased total open position to 2

On 6 Nov GOLD was trading at 120619.00. The strike last trading price was 975, which was 104.5 higher than the previous day. The implied volatity was 26.40, 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