GOLD

Gold

133621 -509.00 (-0.38%)

L: 133308 H: 134094

Back to Option Chain

Historical option data for GOLD
16 Dec 2025 05:14 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 115000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	133621.00	14455.5 ₹ 14,455.5	-388.5 -388.50	-	8 8	22 22	0 0
15 Dec	134180.00	14455.5 ₹ 14,455.5	-388.5 -388.50	-	8 8	22 22	22 22
12 Dec	133622.00	14455.5 ₹ 14,455.5	-388.5 -388.50	-	8 8	7 7	0 0
11 Dec	132549.00	14455.5 ₹ 14,455.5	-388.5 -388.50	-	8 8	7 7	0 0
10 Dec	129629.00	14455.5 ₹ 14,455.5	-388.5 -388.50	-	8 8	7 7	0 0
9 Dec	130160.00	14455.5 ₹ 14,455.5	-388.5 -388.50	-	8 8	7 7	0 0
8 Dec	129920.00	14455.5 ₹ 14,455.5	-388.5 -388.50	-	8 8	7 7	0 0
5 Dec	129032.00	14455.5 ₹ 14,455.5	-388.5 -388.50	-	8 8	7 7	0 0
4 Dec	127659.00	14455.5 ₹ 14,455.5	-388.5 -388.50	-	8 8	7 7	0 0
3 Dec	127720.00	14455.5 ₹ 14,455.5	-388.5 -388.50	-	8 8	7 7	0 0

2 Dec	126558.00	14455.5 ₹ 14,455.5	-1218.5 -1218.50	-	8 8	7 7	21 21
1 Dec	127498.00	15523 ₹ 15,523	1029 1029.00	-	3 3	14 14	14 14
28 Nov	126920.00	12703.5 ₹ 12,703.5	191.5 191.50	-	9 9	2 2	0 0
27 Nov	125515.00	12703.5 ₹ 12,703.5	45 45.00	17.17	9 9	2 2	11 11
26 Nov	125900.00	12600 ₹ 12,600	490 490.00	0.22	6 6	6 6	9 9
25 Nov	125236.00	11850 ₹ 11,850	5210 5210.00	-	3 3	1 1	3 3
24 Nov	123863.00	3280 ₹ 3,280	-7948.5 -7948.50	-	1 1	1 1	1 1
21 Nov	124181.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
18 Nov	122748.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	122891.00	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
4 Nov	119825.00	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
27 Oct	121041.00	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 115000 expiring on 31DEC2025

Delta for 115000 CE is -

Historical price for 115000 CE is as follows

On 16 Dec GOLD was trading at 133621.00. The strike last trading price was 14455.5, which was -388.5 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 14455.5, which was -388.5 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 14455.5, which was -388.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 14455.5, which was -388.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 14455.5, which was -388.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 14455.5, which was -388.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 14455.5, which was -388.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 14455.5, which was -388.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 14455.5, which was -388.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 14455.5, which was -388.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 14455.5, which was -1218.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 21

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 15523, which was 1029 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 12703.5, which was 191.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 12703.5, which was 45 higher than the previous day. The implied volatity was 17.17, the open interest changed by 2 which increased total open position to 11

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 12600, which was 490 higher than the previous day. The implied volatity was 0.22, the open interest changed by 6 which increased total open position to 9

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 11850, which was 5210 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 3280, which was -7948.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 21 Nov GOLD was trading at 124181.00. 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 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 18 Nov GOLD was trading at 122748.00. 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 Nov GOLD was trading at 122891.00. 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 4 Nov GOLD was trading at 119825.00. 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 27 Oct GOLD was trading at 121041.00. 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 115000 PE
Delta: -0.02 Vega: 11.20 Theta: -12.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	133621.00	57 ₹ 57	-5 -5.00	34.64	11 11	-1 -1	252 252
15 Dec	134180.00	62 ₹ 62	0 0.00	35.09	104 104	-6 -6	253 253
12 Dec	133622.00	57.5 ₹ 57.5	-1 -1.00	31.15	226 226	-7 -7	259 259
11 Dec	132549.00	57.5 ₹ 57.5	0.5 0.50	29.00	233 233	6 6	266 266
10 Dec	129629.00	64.5 ₹ 64.5	3 3.00	24.98	135 135	-5 -5	260 260
9 Dec	130160.00	60.5 ₹ 60.5	1 1.00	24.85	242 242	-26 -26	265 265
8 Dec	129920.00	59.5 ₹ 59.5	1.5 1.50	23.95	346 346	-20 -20	291 291
5 Dec	129032.00	48 ₹ 48	-23 -23.00	22.39	280 280	0 0	311 311
4 Dec	127659.00	69.5 ₹ 69.5	-1.5 -1.50	22.76	393 393	-12 -12	311 311
3 Dec	127720.00	82 ₹ 82	-17 -17.00	23.40	407 407	10 10	323 323
2 Dec	126558.00	98 ₹ 98	2 2.00	22.90	689 689	-1 -1	313 313
1 Dec	127498.00	92.5 ₹ 92.5	-12.5 -12.50	23.49	515 515	5 5	314 314
28 Nov	126920.00	101.5 ₹ 101.5	-24 -24.00	21.49	465 465	-24 -24	310 310
27 Nov	125515.00	122.5 ₹ 122.5	-66.5 -66.50	19.64	1,053 1,053	124 124	334 334
26 Nov	125900.00	182 ₹ 182	-91 -91.00	21.03	344 344	72 72	214 214
25 Nov	125236.00	269 ₹ 269	-110 -110.00	21.64	304 304	30 30	143 143
24 Nov	123863.00	378 ₹ 378	-125 -125.00	21.27	188 188	38 38	111 111
21 Nov	124181.00	509 ₹ 509	-107.5 -107.50	22.69	379 379	18 18	69 69
20 Nov	122719.00	640 ₹ 640	-102.5 -102.50	21.78	39 39	20 20	51 51
19 Nov	122944.00	750 ₹ 750	-131 -131.00	22.85	33 33	17 17	31 31
18 Nov	122748.00	920 ₹ 920	120 120.00	24.10	4 4	3 3	14 14
17 Nov	122891.00	800 ₹ 800	80 80.00	23.03	1 1	1 1	11 11
14 Nov	123828.00	720 ₹ 720	95 95.00	23.02	1 1	1 1	10 10
13 Nov	126799.00	625 ₹ 625	24.5 24.50	25.33	1 1	9 9	9 9
11 Nov	123908.00	621 ₹ 621	-99.5 -99.50	21.22	3 3	-1 -1	8 8
7 Nov	121097.00	1850 ₹ 1,850	0 0.00	-	2 2	7 7	0 0
6 Nov	120619.00	1850 ₹ 1,850	-134 -134.00	24.55	2 2	7 7	7 7
5 Nov	120520.00	1850 ₹ 1,850	0 0.00	-	1 1	5 5	0 0
4 Nov	119825.00	1850 ₹ 1,850	278.5 278.50	22.79	1 1	5 5	5 5
30 Oct	121351.00	2100 ₹ 2,100	100.5 100.50	25.67	4 4	0 0	4 4
29 Oct	120672.00	1999 ₹ 1,999	-1257 -1257.00	23.77	3 3	3 3	4 4
28 Oct	119605.00	2400 ₹ 2,400	0 0.00	-	1 1	0 0	1 1
27 Oct	121041.00	2400 ₹ 2,400	-97.5 -97.50	26.33	1 1	1 1	1 1
17 Oct	127250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold - strike price 115000 expiring on 31DEC2025

Delta for 115000 PE is -0.02

Historical price for 115000 PE is as follows

On 16 Dec GOLD was trading at 133621.00. The strike last trading price was 57, which was -5 lower than the previous day. The implied volatity was 34.64, the open interest changed by -1 which decreased total open position to 252

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was 35.09, the open interest changed by -6 which decreased total open position to 253

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 57.5, which was -1 lower than the previous day. The implied volatity was 31.15, the open interest changed by -7 which decreased total open position to 259

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 57.5, which was 0.5 higher than the previous day. The implied volatity was 29.00, the open interest changed by 6 which increased total open position to 266

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 64.5, which was 3 higher than the previous day. The implied volatity was 24.98, the open interest changed by -5 which decreased total open position to 260

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 60.5, which was 1 higher than the previous day. The implied volatity was 24.85, the open interest changed by -26 which decreased total open position to 265

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 59.5, which was 1.5 higher than the previous day. The implied volatity was 23.95, the open interest changed by -20 which decreased total open position to 291

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 48, which was -23 lower than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 311

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 69.5, which was -1.5 lower than the previous day. The implied volatity was 22.76, the open interest changed by -12 which decreased total open position to 311

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 82, which was -17 lower than the previous day. The implied volatity was 23.40, the open interest changed by 10 which increased total open position to 323

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 98, which was 2 higher than the previous day. The implied volatity was 22.90, the open interest changed by -1 which decreased total open position to 313

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 92.5, which was -12.5 lower than the previous day. The implied volatity was 23.49, the open interest changed by 5 which increased total open position to 314

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 101.5, which was -24 lower than the previous day. The implied volatity was 21.49, the open interest changed by -24 which decreased total open position to 310

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 122.5, which was -66.5 lower than the previous day. The implied volatity was 19.64, the open interest changed by 124 which increased total open position to 334

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 182, which was -91 lower than the previous day. The implied volatity was 21.03, the open interest changed by 72 which increased total open position to 214

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 269, which was -110 lower than the previous day. The implied volatity was 21.64, the open interest changed by 30 which increased total open position to 143

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 378, which was -125 lower than the previous day. The implied volatity was 21.27, the open interest changed by 38 which increased total open position to 111

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 509, which was -107.5 lower than the previous day. The implied volatity was 22.69, the open interest changed by 18 which increased total open position to 69

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 640, which was -102.5 lower than the previous day. The implied volatity was 21.78, the open interest changed by 20 which increased total open position to 51

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 750, which was -131 lower than the previous day. The implied volatity was 22.85, the open interest changed by 17 which increased total open position to 31

On 18 Nov GOLD was trading at 122748.00. The strike last trading price was 920, which was 120 higher than the previous day. The implied volatity was 24.10, the open interest changed by 3 which increased total open position to 14

On 17 Nov GOLD was trading at 122891.00. The strike last trading price was 800, which was 80 higher than the previous day. The implied volatity was 23.03, the open interest changed by 1 which increased total open position to 11

On 14 Nov GOLD was trading at 123828.00. The strike last trading price was 720, which was 95 higher than the previous day. The implied volatity was 23.02, the open interest changed by 1 which increased total open position to 10

On 13 Nov GOLD was trading at 126799.00. The strike last trading price was 625, which was 24.5 higher than the previous day. The implied volatity was 25.33, the open interest changed by 9 which increased total open position to 9

On 11 Nov GOLD was trading at 123908.00. The strike last trading price was 621, which was -99.5 lower than the previous day. The implied volatity was 21.22, the open interest changed by -1 which decreased total open position to 8

On 7 Nov GOLD was trading at 121097.00. The strike last trading price was 1850, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 6 Nov GOLD was trading at 120619.00. The strike last trading price was 1850, which was -134 lower than the previous day. The implied volatity was 24.55, the open interest changed by 7 which increased total open position to 7

On 5 Nov GOLD was trading at 120520.00. The strike last trading price was 1850, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 4 Nov GOLD was trading at 119825.00. The strike last trading price was 1850, which was 278.5 higher than the previous day. The implied volatity was 22.79, the open interest changed by 5 which increased total open position to 5

On 30 Oct GOLD was trading at 121351.00. The strike last trading price was 2100, which was 100.5 higher than the previous day. The implied volatity was 25.67, the open interest changed by 0 which decreased total open position to 4

On 29 Oct GOLD was trading at 120672.00. The strike last trading price was 1999, which was -1257 lower than the previous day. The implied volatity was 23.77, the open interest changed by 3 which increased total open position to 4

On 28 Oct GOLD was trading at 119605.00. The strike last trading price was 2400, 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 27 Oct GOLD was trading at 121041.00. The strike last trading price was 2400, which was -97.5 lower than the previous day. The implied volatity was 26.33, 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