GOLD

Gold

133622 +1153.00 (0.87%)

L: 132275 H: 135263

Back to Option Chain

Historical option data for GOLD
12 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 121000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	133622.00	9087 ₹ 9,087	-109.5 -109.50	-	3 3	3 3	0 0
11 Dec	132549.00	9087 ₹ 9,087	-109.5 -109.50	-	3 3	3 3	0 0
10 Dec	129629.00	9087 ₹ 9,087	-109.5 -109.50	-	3 3	3 3	0 0
9 Dec	130160.00	9087 ₹ 9,087	-109.5 -109.50	-	3 3	3 3	0 0
8 Dec	129920.00	9087 ₹ 9,087	-109.5 -109.50	-	3 3	3 3	0 0
5 Dec	129032.00	9087 ₹ 9,087	-109.5 -109.50	-	3 3	3 3	0 0
4 Dec	127659.00	9087 ₹ 9,087	-109.5 -109.50	-	3 3	3 3	0 0
3 Dec	127720.00	9087 ₹ 9,087	-109.5 -109.50	-	3 3	3 3	0 0
2 Dec	126558.00	9087 ₹ 9,087	-892 -892.00	20.16	3 3	3 3	9 9
1 Dec	127498.00	9931 ₹ 9,931	983 983.00	19.29	4 4	6 6	6 6
28 Nov	126920.00	7006 ₹ 7,006	0 0.00	-	1 1	2 2	0 0
27 Nov	125515.00	7006 ₹ 7,006	0 0.00	-	1 1	2 2	0 0
26 Nov	125900.00	7006 ₹ 7,006	0 0.00	-	1 1	2 2	0 0
25 Nov	125236.00	7006 ₹ 7,006	960.5 960.50	20.14	1 1	2 2	2 2
24 Nov	123863.00	4384.5 ₹ 4,384.5	0 0.00	-	1 1	1 1	0 0
21 Nov	124181.00	4384.5 ₹ 4,384.5	0 0.00	-	1 1	1 1	1 1
20 Nov	122719.00	4384.5 ₹ 4,384.5	0 0.00	-	1 1	1 1	0 0
19 Nov	122944.00	4384.5 ₹ 4,384.5	0 0.00	-	1 1	1 1	0 0
18 Nov	122748.00	4384.5 ₹ 4,384.5	-1772 -1772.00	13.85	1 1	1 1	1 1
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
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
24 Oct	123301.00	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 121000 expiring on 31DEC2025

Delta for 121000 CE is -

Historical price for 121000 CE is as follows

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 9087, which was -109.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 9087, which was -109.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 9087, which was -109.5 lower 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 9087, which was -109.5 lower 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 9087, which was -109.5 lower 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 9087, which was -109.5 lower 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 9087, which was -109.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 9087, which was -109.5 lower 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 9087, which was -892 lower than the previous day. The implied volatity was 20.16, the open interest changed by 3 which increased total open position to 9

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 9931, which was 983 higher than the previous day. The implied volatity was 19.29, the open interest changed by 6 which increased total open position to 6

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 7006, 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 27 Nov GOLD was trading at 125515.00. The strike last trading price was 7006, 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 26 Nov GOLD was trading at 125900.00. The strike last trading price was 7006, 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 25 Nov GOLD was trading at 125236.00. The strike last trading price was 7006, which was 960.5 higher than the previous day. The implied volatity was 20.14, the open interest changed by 2 which increased total open position to 2

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 4384.5, 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 21 Nov GOLD was trading at 124181.00. The strike last trading price was 4384.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 4384.5, 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 19 Nov GOLD was trading at 122944.00. The strike last trading price was 4384.5, 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 18 Nov GOLD was trading at 122748.00. The strike last trading price was 4384.5, which was -1772 lower than the previous day. The implied volatity was 13.85, the open interest changed by 1 which increased total open position to 1

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 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 24 Oct GOLD was trading at 123301.00. 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 121000 PE
Delta: -0.03 Vega: 22.76 Theta: -14.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	133622.00	98 ₹ 98	-2 -2.00	23.93	490 490	-20 -20	180 180
11 Dec	132549.00	112 ₹ 112	-1 -1.00	22.33	164 164	-7 -7	200 200
10 Dec	129629.00	183.5 ₹ 183.5	2 2.00	19.42	111 111	-27 -27	207 207
9 Dec	130160.00	190 ₹ 190	4.5 4.50	19.99	358 358	28 28	234 234
8 Dec	129920.00	189.5 ₹ 189.5	9.5 9.50	19.16	446 446	-25 -25	206 206
5 Dec	129032.00	192 ₹ 192	2.5 2.50	18.83	358 358	-43 -43	231 231
4 Dec	127659.00	254.5 ₹ 254.5	4 4.00	19.12	1,265 1,265	-32 -32	274 274
3 Dec	127720.00	286 ₹ 286	-85 -85.00	19.91	666 666	14 14	306 306
2 Dec	126558.00	373 ₹ 373	28.5 28.50	19.95	1,411 1,411	48 48	292 292
1 Dec	127498.00	351 ₹ 351	-49.5 -49.50	20.74	1,489 1,489	-19 -19	244 244
28 Nov	126920.00	387 ₹ 387	-151.5 -151.50	18.74	892 892	1 1	263 263
27 Nov	125515.00	522 ₹ 522	-90.5 -90.50	17.12	472 472	101 101	262 262
26 Nov	125900.00	606 ₹ 606	-258 -258.00	17.87	253 253	45 45	161 161
25 Nov	125236.00	864 ₹ 864	-436 -436.00	18.86	235 235	114 114	116 116
24 Nov	123863.00	1300 ₹ 1,300	-354 -354.00	19.43	1 1	1 1	2 2
21 Nov	124181.00	2638 ₹ 2,638	0 0.00	-	1 1	1 1	1 1
20 Nov	122719.00	2638 ₹ 2,638	0 0.00	-	1 1	1 1	0 0
19 Nov	122944.00	2638 ₹ 2,638	0 0.00	-	1 1	1 1	0 0
18 Nov	122748.00	2638 ₹ 2,638	129 129.00	24.34	1 1	1 1	1 1
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
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
24 Oct	123301.00	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 121000 expiring on 31DEC2025

Delta for 121000 PE is -0.03

Historical price for 121000 PE is as follows

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 98, which was -2 lower than the previous day. The implied volatity was 23.93, the open interest changed by -20 which decreased total open position to 180

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 112, which was -1 lower than the previous day. The implied volatity was 22.33, the open interest changed by -7 which decreased total open position to 200

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 183.5, which was 2 higher than the previous day. The implied volatity was 19.42, the open interest changed by -27 which decreased total open position to 207

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 190, which was 4.5 higher than the previous day. The implied volatity was 19.99, the open interest changed by 28 which increased total open position to 234

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 189.5, which was 9.5 higher than the previous day. The implied volatity was 19.16, the open interest changed by -25 which decreased total open position to 206

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 192, which was 2.5 higher than the previous day. The implied volatity was 18.83, the open interest changed by -43 which decreased total open position to 231

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 254.5, which was 4 higher than the previous day. The implied volatity was 19.12, the open interest changed by -32 which decreased total open position to 274

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 286, which was -85 lower than the previous day. The implied volatity was 19.91, the open interest changed by 14 which increased total open position to 306

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 373, which was 28.5 higher than the previous day. The implied volatity was 19.95, the open interest changed by 48 which increased total open position to 292

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 351, which was -49.5 lower than the previous day. The implied volatity was 20.74, the open interest changed by -19 which decreased total open position to 244

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 387, which was -151.5 lower than the previous day. The implied volatity was 18.74, the open interest changed by 1 which increased total open position to 263

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 522, which was -90.5 lower than the previous day. The implied volatity was 17.12, the open interest changed by 101 which increased total open position to 262

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 606, which was -258 lower than the previous day. The implied volatity was 17.87, the open interest changed by 45 which increased total open position to 161

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 864, which was -436 lower than the previous day. The implied volatity was 18.86, the open interest changed by 114 which increased total open position to 116

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 1300, which was -354 lower than the previous day. The implied volatity was 19.43, the open interest changed by 1 which increased total open position to 2

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 2638, 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

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 2638, 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 19 Nov GOLD was trading at 122944.00. The strike last trading price was 2638, 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 18 Nov GOLD was trading at 122748.00. The strike last trading price was 2638, which was 129 higher than the previous day. The implied volatity was 24.34, 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