GOLD

Gold

135335 +1713.00 (1.28%)

L: 134204 H: 135496

Back to Option Chain

Historical option data for GOLD
15 Dec 2025 05:40 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 120000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	135335.00	12320 ₹ 12,320	896.5 896.50	-	11 11	17 17	17 17
12 Dec	133622.00	12320 ₹ 12,320	896.5 896.50	-	11 11	1 1	0 0
11 Dec	132549.00	12320 ₹ 12,320	896.5 896.50	-	11 11	1 1	19 19
10 Dec	129629.00	10027 ₹ 10,027	0 0.00	25.76	1 1	18 18	18 18
9 Dec	130160.00	11610 ₹ 11,610	12.5 12.50	-	6 6	17 17	0 0
8 Dec	129920.00	11610 ₹ 11,610	12.5 12.50	-	6 6	17 17	0 0
5 Dec	129032.00	11610 ₹ 11,610	12.5 12.50	-	6 6	17 17	0 0
4 Dec	127659.00	11610 ₹ 11,610	12.5 12.50	-	6 6	17 17	0 0
3 Dec	127720.00	11610 ₹ 11,610	1590 1590.00	34.01	6 6	17 17	0 0
2 Dec	126558.00	9678 ₹ 9,678	-1065.5 -1065.50	-	6 6	17 17	17 17
1 Dec	127498.00	10606 ₹ 10,606	1995.5 1995.50	-	10 10	0 0	0 0
28 Nov	126920.00	8698 ₹ 8,698	855 855.00	-	2 2	0 0	0 0
27 Nov	125515.00	8030.5 ₹ 8,030.5	-16 -16.00	17.16	4 4	0 0	16 16
26 Nov	125900.00	8200 ₹ 8,200	701 701.00	18.35	9 9	6 6	16 16
25 Nov	125236.00	6963 ₹ 6,963	963 963.00	-	7 7	10 10	10 10
24 Nov	123863.00	6000 ₹ 6,000	-387 -387.00	14.00	1 1	7 7	0 0
21 Nov	124181.00	5906 ₹ 5,906	-240.5 -240.50	4.94	7 7	7 7	7 7
20 Nov	122719.00	7296 ₹ 7,296	0 0.00	-	1 1	-1 -1	0 0
19 Nov	122944.00	7296 ₹ 7,296	933 933.00	28.27	1 1	-1 -1	0 0
18 Nov	122748.00	8150 ₹ 8,150	0 0.00	-	1 1	-1 -1	0 0
17 Nov	122891.00	8150 ₹ 8,150	0 0.00	-	1 1	-1 -1	0 0
14 Nov	123828.00	8150 ₹ 8,150	-1945.5 -1945.50	27.10	1 1	-1 -1	5 5
13 Nov	126799.00	10099 ₹ 10,099	2557.5 2557.50	26.13	2 2	1 1	6 6
12 Nov	126525.00	7541.5 ₹ 7,541.5	0 0.00	-	1 1	1 1	5 5
11 Nov	123908.00	7599 ₹ 7,599	1264 1264.00	23.11	2 2	4 4	4 4
7 Nov	121097.00	5212 ₹ 5,212	0 0.00	-	1 1	1 1	0 0
6 Nov	120619.00	5212 ₹ 5,212	-288 -288.00	22.03	1 1	1 1	0 0
5 Nov	120520.00	5500 ₹ 5,500	-100 -100.00	23.97	1 1	1 1	0 0

4 Nov	119825.00	5600 ₹ 5,600	510 510.00	26.06	1 1	1 1	3 3
3 Nov	121450.00	5090 ₹ 5,090	-1549.5 -1549.50	18.27	2 2	2 2	2 2
30 Oct	121351.00	8700 ₹ 8,700	0 0.00	-	1 1	1 1	0 0
28 Oct	119605.00	8700 ₹ 8,700	0 0.00	-	1 1	1 1	0 0
27 Oct	121041.00	8700 ₹ 8,700	-14 -14.00	36.70	1 1	1 1	0 0
24 Oct	123301.00	1672 ₹ 1,672	0 0.00	-	1 1	1 1	0 0
17 Oct	127250.00	1672 ₹ 1,672	0 0.00	-	1 1	1 1	1 1

For Gold - strike price 120000 expiring on 31DEC2025

Delta for 120000 CE is -

Historical price for 120000 CE is as follows

On 15 Dec GOLD was trading at 135335.00. The strike last trading price was 12320, which was 896.5 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 17

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 12320, which was 896.5 higher 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 12320, which was 896.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 10027, which was 0 lower than the previous day. The implied volatity was 25.76, the open interest changed by 18 which increased total open position to 18

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 11610, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 11610, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 11610, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 11610, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 11610, which was 1590 higher than the previous day. The implied volatity was 34.01, the open interest changed by 17 which increased total open position to 0

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 9678, which was -1065.5 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 17

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 10606, which was 1995.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 8698, which was 855 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 8030.5, which was -16 lower than the previous day. The implied volatity was 17.16, the open interest changed by 0 which decreased total open position to 16

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 8200, which was 701 higher than the previous day. The implied volatity was 18.35, the open interest changed by 6 which increased total open position to 16

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 6963, which was 963 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 6000, which was -387 lower than the previous day. The implied volatity was 14.00, 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 5906, which was -240.5 lower than the previous day. The implied volatity was 4.94, 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 7296, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 7296, which was 933 higher than the previous day. The implied volatity was 28.27, the open interest changed by -1 which decreased total open position to 0

On 18 Nov GOLD was trading at 122748.00. The strike last trading price was 8150, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov GOLD was trading at 122891.00. The strike last trading price was 8150, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov GOLD was trading at 123828.00. The strike last trading price was 8150, which was -1945.5 lower than the previous day. The implied volatity was 27.10, the open interest changed by -1 which decreased total open position to 5

On 13 Nov GOLD was trading at 126799.00. The strike last trading price was 10099, which was 2557.5 higher than the previous day. The implied volatity was 26.13, the open interest changed by 1 which increased total open position to 6

On 12 Nov GOLD was trading at 126525.00. The strike last trading price was 7541.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 11 Nov GOLD was trading at 123908.00. The strike last trading price was 7599, which was 1264 higher than the previous day. The implied volatity was 23.11, the open interest changed by 4 which increased total open position to 4

On 7 Nov GOLD was trading at 121097.00. The strike last trading price was 5212, 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 6 Nov GOLD was trading at 120619.00. The strike last trading price was 5212, which was -288 lower than the previous day. The implied volatity was 22.03, the open interest changed by 1 which increased total open position to 0

On 5 Nov GOLD was trading at 120520.00. The strike last trading price was 5500, which was -100 lower than the previous day. The implied volatity was 23.97, the open interest changed by 1 which increased total open position to 0

On 4 Nov GOLD was trading at 119825.00. The strike last trading price was 5600, which was 510 higher than the previous day. The implied volatity was 26.06, the open interest changed by 1 which increased total open position to 3

On 3 Nov GOLD was trading at 121450.00. The strike last trading price was 5090, which was -1549.5 lower than the previous day. The implied volatity was 18.27, the open interest changed by 2 which increased total open position to 2

On 30 Oct GOLD was trading at 121351.00. The strike last trading price was 8700, 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 Oct GOLD was trading at 119605.00. The strike last trading price was 8700, 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 27 Oct GOLD was trading at 121041.00. The strike last trading price was 8700, which was -14 lower than the previous day. The implied volatity was 36.70, the open interest changed by 1 which increased total open position to 0

On 24 Oct GOLD was trading at 123301.00. The strike last trading price was 1672, 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 17 Oct GOLD was trading at 127250.00. The strike last trading price was 1672, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

GOLD 31DEC2025 120000 PE
Delta: -0.03 Vega: 17.44 Theta: -15.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	135335.00	86.5 ₹ 86.5	-16.5 -16.50	29.63	210 210	7 7	638 638
12 Dec	133622.00	99 ₹ 99	-4 -4.00	25.62	802 802	-159 -159	631 631
11 Dec	132549.00	106 ₹ 106	2.5 2.50	23.74	1,089 1,089	57 57	790 790
10 Dec	129629.00	157 ₹ 157	-0.5 -0.50	20.50	612 612	-29 -29	733 733
9 Dec	130160.00	157 ₹ 157	4 4.00	20.86	1,342 1,342	-31 -31	762 762
8 Dec	129920.00	158.5 ₹ 158.5	3 3.00	20.08	985 985	-6 -6	793 793
5 Dec	129032.00	168.5 ₹ 168.5	4.5 4.50	19.86	1,221 1,221	-9 -9	799 799
4 Dec	127659.00	212.5 ₹ 212.5	1.5 1.50	19.92	3,011 3,011	-37 -37	808 808
3 Dec	127720.00	236 ₹ 236	-59 -59.00	20.58	2,265 2,265	67 67	845 845
2 Dec	126558.00	291 ₹ 291	11 11.00	20.30	2,844 2,844	26 26	778 778
1 Dec	127498.00	277.5 ₹ 277.5	-42 -42.00	21.19	2,694 2,694	-15 -15	752 752
28 Nov	126920.00	299 ₹ 299	-127.5 -127.50	19.01	2,863 2,863	76 76	766 766
27 Nov	125515.00	423.5 ₹ 423.5	-56 -56.00	17.68	2,304 2,304	172 172	690 690
26 Nov	125900.00	478 ₹ 478	-260 -260.00	18.18	867 867	185 185	518 518
25 Nov	125236.00	735 ₹ 735	-289.5 -289.50	19.54	616 616	168 168	335 335
24 Nov	123863.00	1022 ₹ 1,022	-211.5 -211.50	19.31	234 234	75 75	166 166
21 Nov	124181.00	1217 ₹ 1,217	-426 -426.00	20.70	233 233	49 49	96 96
20 Nov	122719.00	1640 ₹ 1,640	-54.5 -54.50	20.63	69 69	20 20	46 46
19 Nov	122944.00	1749.5 ₹ 1,749.5	-105 -105.00	21.36	33 33	10 10	27 27
18 Nov	122748.00	1881 ₹ 1,881	-272.5 -272.50	21.78	14 14	16 16	16 16
17 Nov	122891.00	3560 ₹ 3,560	1348 1348.00	-	3 3	1 1	0 0
14 Nov	123828.00	3560 ₹ 3,560	2356 2356.00	33.93	3 3	1 1	5 5
13 Nov	126799.00	1425 ₹ 1,425	-142 -142.00	24.59	5 5	0 0	4 4
12 Nov	126525.00	1400 ₹ 1,400	-156 -156.00	23.44	4 4	2 2	4 4
11 Nov	123908.00	1656 ₹ 1,656	50 50.00	21.08	3 3	2 2	2 2
7 Nov	121097.00	3651 ₹ 3,651	0 0.00	-	2 2	2 2	0 0
6 Nov	120619.00	3651 ₹ 3,651	0 0.00	-	2 2	2 2	0 0
5 Nov	120520.00	3651 ₹ 3,651	0 0.00	-	2 2	2 2	0 0
4 Nov	119825.00	3651 ₹ 3,651	0 0.00	-	2 2	2 2	0 0
3 Nov	121450.00	3651 ₹ 3,651	0 0.00	-	2 2	2 2	0 0
30 Oct	121351.00	4001 ₹ 4,001	1 1.00	-	2 2	2 2	2 2
28 Oct	119605.00	4001 ₹ 4,001	1 1.00	-	2 2	0 0	2 2
27 Oct	121041.00	4001 ₹ 4,001	0 0.00	24.82	2 2	1 1	2 2
24 Oct	123301.00	4001 ₹ 4,001	-183.5 -183.50	28.22	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 120000 expiring on 31DEC2025

Delta for 120000 PE is -0.03

Historical price for 120000 PE is as follows

On 15 Dec GOLD was trading at 135335.00. The strike last trading price was 86.5, which was -16.5 lower than the previous day. The implied volatity was 29.63, the open interest changed by 7 which increased total open position to 638

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 99, which was -4 lower than the previous day. The implied volatity was 25.62, the open interest changed by -159 which decreased total open position to 631

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 106, which was 2.5 higher than the previous day. The implied volatity was 23.74, the open interest changed by 57 which increased total open position to 790

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 157, which was -0.5 lower than the previous day. The implied volatity was 20.50, the open interest changed by -29 which decreased total open position to 733

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 157, which was 4 higher than the previous day. The implied volatity was 20.86, the open interest changed by -31 which decreased total open position to 762

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 158.5, which was 3 higher than the previous day. The implied volatity was 20.08, the open interest changed by -6 which decreased total open position to 793

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 168.5, which was 4.5 higher than the previous day. The implied volatity was 19.86, the open interest changed by -9 which decreased total open position to 799

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 212.5, which was 1.5 higher than the previous day. The implied volatity was 19.92, the open interest changed by -37 which decreased total open position to 808

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 236, which was -59 lower than the previous day. The implied volatity was 20.58, the open interest changed by 67 which increased total open position to 845

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 291, which was 11 higher than the previous day. The implied volatity was 20.30, the open interest changed by 26 which increased total open position to 778

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 277.5, which was -42 lower than the previous day. The implied volatity was 21.19, the open interest changed by -15 which decreased total open position to 752

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 299, which was -127.5 lower than the previous day. The implied volatity was 19.01, the open interest changed by 76 which increased total open position to 766

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 423.5, which was -56 lower than the previous day. The implied volatity was 17.68, the open interest changed by 172 which increased total open position to 690

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 478, which was -260 lower than the previous day. The implied volatity was 18.18, the open interest changed by 185 which increased total open position to 518

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 735, which was -289.5 lower than the previous day. The implied volatity was 19.54, the open interest changed by 168 which increased total open position to 335

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 1022, which was -211.5 lower than the previous day. The implied volatity was 19.31, the open interest changed by 75 which increased total open position to 166

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 1217, which was -426 lower than the previous day. The implied volatity was 20.70, the open interest changed by 49 which increased total open position to 96

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 1640, which was -54.5 lower than the previous day. The implied volatity was 20.63, the open interest changed by 20 which increased total open position to 46

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 1749.5, which was -105 lower than the previous day. The implied volatity was 21.36, the open interest changed by 10 which increased total open position to 27

On 18 Nov GOLD was trading at 122748.00. The strike last trading price was 1881, which was -272.5 lower than the previous day. The implied volatity was 21.78, the open interest changed by 16 which increased total open position to 16

On 17 Nov GOLD was trading at 122891.00. The strike last trading price was 3560, which was 1348 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov GOLD was trading at 123828.00. The strike last trading price was 3560, which was 2356 higher than the previous day. The implied volatity was 33.93, the open interest changed by 1 which increased total open position to 5

On 13 Nov GOLD was trading at 126799.00. The strike last trading price was 1425, which was -142 lower than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 4

On 12 Nov GOLD was trading at 126525.00. The strike last trading price was 1400, which was -156 lower than the previous day. The implied volatity was 23.44, the open interest changed by 2 which increased total open position to 4

On 11 Nov GOLD was trading at 123908.00. The strike last trading price was 1656, which was 50 higher than the previous day. The implied volatity was 21.08, the open interest changed by 2 which increased total open position to 2

On 7 Nov GOLD was trading at 121097.00. The strike last trading price was 3651, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov GOLD was trading at 120619.00. The strike last trading price was 3651, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 5 Nov GOLD was trading at 120520.00. The strike last trading price was 3651, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov GOLD was trading at 119825.00. The strike last trading price was 3651, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov GOLD was trading at 121450.00. The strike last trading price was 3651, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct GOLD was trading at 121351.00. The strike last trading price was 4001, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 28 Oct GOLD was trading at 119605.00. The strike last trading price was 4001, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Oct GOLD was trading at 121041.00. The strike last trading price was 4001, which was 0 lower than the previous day. The implied volatity was 24.82, the open interest changed by 1 which increased total open position to 2

On 24 Oct GOLD was trading at 123301.00. The strike last trading price was 4001, which was -183.5 lower than the previous day. The implied volatity was 28.22, the open interest changed by 1 which increased total open position to 1

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

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