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 122000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	133622.00	7732.5 ₹ 7,732.5	-208 -208.00	-	6 6	1 1	0 0
11 Dec	132549.00	7732.5 ₹ 7,732.5	-208 -208.00	-	6 6	1 1	0 0
10 Dec	129629.00	7732.5 ₹ 7,732.5	-208 -208.00	-	6 6	1 1	0 0
9 Dec	130160.00	7732.5 ₹ 7,732.5	-208 -208.00	-	6 6	1 1	0 0
8 Dec	129920.00	7732.5 ₹ 7,732.5	-208 -208.00	-	6 6	1 1	0 0
5 Dec	129032.00	7732.5 ₹ 7,732.5	-208 -208.00	-	6 6	1 1	0 0
4 Dec	127659.00	7732.5 ₹ 7,732.5	-208 -208.00	-	6 6	1 1	0 0
3 Dec	127720.00	7732.5 ₹ 7,732.5	-208 -208.00	-	6 6	1 1	0 0
2 Dec	126558.00	7732.5 ₹ 7,732.5	-1196.5 -1196.50	10.80	6 6	1 1	7 7
1 Dec	127498.00	8803.5 ₹ 8,803.5	1503.5 1503.50	13.49	5 5	6 6	6 6
28 Nov	126920.00	7300 ₹ 7,300	900.5 900.50	-	1 1	-3 -3	0 0
27 Nov	125515.00	6420 ₹ 6,420	241 241.00	17.78	6 6	-3 -3	8 8
26 Nov	125900.00	6074.5 ₹ 6,074.5	-26.5 -26.50	13.50	3 3	2 2	11 11
25 Nov	125236.00	6150 ₹ 6,150	1494.5 1494.50	19.28	5 5	0 0	9 9

24 Nov	123863.00	4850 ₹ 4,850	256.5 256.50	17.19	9 9	3 3	9 9
21 Nov	124181.00	5227.5 ₹ 5,227.5	1100.5 1100.50	17.43	7 7	4 4	6 6
20 Nov	122719.00	4127 ₹ 4,127	-1091 -1091.00	16.93	1 1	2 2	2 2
19 Nov	122944.00	4005.5 ₹ 4,005.5	0 0.00	-	1 1	1 1	0 0
18 Nov	122748.00	4005.5 ₹ 4,005.5	-1617 -1617.00	15.75	1 1	1 1	0 0
17 Nov	122891.00	5622.5 ₹ 5,622.5	-569.5 -569.50	24.51	1 1	1 1	1 1
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 122000 expiring on 31DEC2025

Delta for 122000 CE is -

Historical price for 122000 CE is as follows

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 7732.5, which was -208 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 7732.5, which was -208 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 7732.5, which was -208 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 7732.5, which was -208 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 7732.5, which was -208 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 7732.5, which was -208 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 7732.5, which was -208 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 7732.5, which was -208 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 7732.5, which was -1196.5 lower than the previous day. The implied volatity was 10.80, the open interest changed by 1 which increased total open position to 7

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 8803.5, which was 1503.5 higher than the previous day. The implied volatity was 13.49, 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 7300, which was 900.5 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 6420, which was 241 higher than the previous day. The implied volatity was 17.78, the open interest changed by -3 which decreased total open position to 8

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 6074.5, which was -26.5 lower than the previous day. The implied volatity was 13.50, the open interest changed by 2 which increased total open position to 11

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 6150, which was 1494.5 higher than the previous day. The implied volatity was 19.28, the open interest changed by 0 which decreased total open position to 9

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 4850, which was 256.5 higher than the previous day. The implied volatity was 17.19, the open interest changed by 3 which increased total open position to 9

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 5227.5, which was 1100.5 higher than the previous day. The implied volatity was 17.43, the open interest changed by 4 which increased total open position to 6

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 4127, which was -1091 lower than the previous day. The implied volatity was 16.93, the open interest changed by 2 which increased total open position to 2

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 4005.5, 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 4005.5, which was -1617 lower than the previous day. The implied volatity was 15.75, the open interest changed by 1 which increased total open position to 0

On 17 Nov GOLD was trading at 122891.00. The strike last trading price was 5622.5, which was -569.5 lower than the previous day. The implied volatity was 24.51, the open interest changed by 1 which increased total open position to 1

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 122000 PE
Delta: -0.04 Vega: 26.81 Theta: -16.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	133622.00	119 ₹ 119	-6 -6.00	23.10	772 772	14 14	269 269
11 Dec	132549.00	143 ₹ 143	0 0.00	21.70	394 394	2 2	255 255
10 Dec	129629.00	243 ₹ 243	1 1.00	18.87	406 406	-74 -74	253 253
9 Dec	130160.00	249.5 ₹ 249.5	5.5 5.50	19.48	661 661	35 35	327 327
8 Dec	129920.00	248 ₹ 248	8.5 8.50	18.63	578 578	-30 -30	292 292
5 Dec	129032.00	252.5 ₹ 252.5	2.5 2.50	18.39	962 962	-89 -89	322 322
4 Dec	127659.00	329 ₹ 329	3.5 3.50	18.69	2,229 2,229	-23 -23	411 411
3 Dec	127720.00	373.5 ₹ 373.5	-103.5 -103.50	19.62	1,525 1,525	64 64	434 434
2 Dec	126558.00	473.5 ₹ 473.5	28 28.00	19.57	2,069 2,069	43 43	370 370
1 Dec	127498.00	434 ₹ 434	-88 -88.00	20.28	2,118 2,118	65 65	327 327
28 Nov	126920.00	500.5 ₹ 500.5	-211.5 -211.50	18.51	1,104 1,104	60 60	262 262
27 Nov	125515.00	705.5 ₹ 705.5	-114 -114.00	17.15	849 849	93 93	202 202
26 Nov	125900.00	812 ₹ 812	-282 -282.00	17.99	352 352	30 30	108 108
25 Nov	125236.00	1080 ₹ 1,080	-489.5 -489.50	18.68	235 235	36 36	78 78
24 Nov	123863.00	1559.5 ₹ 1,559.5	-255 -255.00	19.07	54 54	17 17	43 43
21 Nov	124181.00	1825.5 ₹ 1,825.5	-685 -685.00	20.89	64 64	20 20	26 26
20 Nov	122719.00	2401 ₹ 2,401	-220 -220.00	20.88	4 4	6 6	6 6
19 Nov	122944.00	3101 ₹ 3,101	50 50.00	-	2 2	4 4	0 0
18 Nov	122748.00	3101 ₹ 3,101	200 200.00	24.68	2 2	4 4	4 4
17 Nov	122891.00	2061 ₹ 2,061	0 0.00	-	2 2	3 3	0 0
14 Nov	123828.00	2061 ₹ 2,061	262 262.00	20.31	2 2	3 3	3 3
13 Nov	126799.00	3300 ₹ 3,300	0 0.00	-	1 1	1 1	0 0
11 Nov	123908.00	3300 ₹ 3,300	0 0.00	-	1 1	1 1	0 0
7 Nov	121097.00	3300 ₹ 3,300	0 0.00	-	1 1	1 1	0 0
6 Nov	120619.00	3300 ₹ 3,300	0 0.00	-	1 1	1 1	0 0
5 Nov	120520.00	3300 ₹ 3,300	0 0.00	-	1 1	1 1	0 0
4 Nov	119825.00	3300 ₹ 3,300	0 0.00	-	1 1	1 1	0 0
30 Oct	121351.00	3300 ₹ 3,300	0 0.00	-	1 1	1 1	1 1
28 Oct	119605.00	3300 ₹ 3,300	-2619.5 -2619.50	13.22	1 1	1 1	1 1
27 Oct	121041.00	6500 ₹ 6,500	0 0.00	-	1 1	1 1	0 0
24 Oct	123301.00	6500 ₹ 6,500	1478 1478.00	35.99	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 122000 expiring on 31DEC2025

Delta for 122000 PE is -0.04

Historical price for 122000 PE is as follows

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 119, which was -6 lower than the previous day. The implied volatity was 23.10, the open interest changed by 14 which increased total open position to 269

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 143, which was 0 lower than the previous day. The implied volatity was 21.70, the open interest changed by 2 which increased total open position to 255

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 243, which was 1 higher than the previous day. The implied volatity was 18.87, the open interest changed by -74 which decreased total open position to 253

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 249.5, which was 5.5 higher than the previous day. The implied volatity was 19.48, the open interest changed by 35 which increased total open position to 327

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 248, which was 8.5 higher than the previous day. The implied volatity was 18.63, the open interest changed by -30 which decreased total open position to 292

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 252.5, which was 2.5 higher than the previous day. The implied volatity was 18.39, the open interest changed by -89 which decreased total open position to 322

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 329, which was 3.5 higher than the previous day. The implied volatity was 18.69, the open interest changed by -23 which decreased total open position to 411

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 373.5, which was -103.5 lower than the previous day. The implied volatity was 19.62, the open interest changed by 64 which increased total open position to 434

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 473.5, which was 28 higher than the previous day. The implied volatity was 19.57, the open interest changed by 43 which increased total open position to 370

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 434, which was -88 lower than the previous day. The implied volatity was 20.28, the open interest changed by 65 which increased total open position to 327

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 500.5, which was -211.5 lower than the previous day. The implied volatity was 18.51, the open interest changed by 60 which increased total open position to 262

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 705.5, which was -114 lower than the previous day. The implied volatity was 17.15, the open interest changed by 93 which increased total open position to 202

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 812, which was -282 lower than the previous day. The implied volatity was 17.99, the open interest changed by 30 which increased total open position to 108

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 1080, which was -489.5 lower than the previous day. The implied volatity was 18.68, the open interest changed by 36 which increased total open position to 78

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 1559.5, which was -255 lower than the previous day. The implied volatity was 19.07, the open interest changed by 17 which increased total open position to 43

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 1825.5, which was -685 lower than the previous day. The implied volatity was 20.89, the open interest changed by 20 which increased total open position to 26

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 2401, which was -220 lower than the previous day. The implied volatity was 20.88, the open interest changed by 6 which increased total open position to 6

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 3101, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov GOLD was trading at 122748.00. The strike last trading price was 3101, which was 200 higher than the previous day. The implied volatity was 24.68, the open interest changed by 4 which increased total open position to 4

On 17 Nov GOLD was trading at 122891.00. The strike last trading price was 2061, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 14 Nov GOLD was trading at 123828.00. The strike last trading price was 2061, which was 262 higher than the previous day. The implied volatity was 20.31, the open interest changed by 3 which increased total open position to 3

On 13 Nov GOLD was trading at 126799.00. The strike last trading price was 3300, 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 Nov GOLD was trading at 123908.00. The strike last trading price was 3300, 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 7 Nov GOLD was trading at 121097.00. The strike last trading price was 3300, 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 3300, 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 Nov GOLD was trading at 120520.00. The strike last trading price was 3300, 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 Nov GOLD was trading at 119825.00. The strike last trading price was 3300, 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 30 Oct GOLD was trading at 121351.00. The strike last trading price was 3300, 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 28 Oct GOLD was trading at 119605.00. The strike last trading price was 3300, which was -2619.5 lower than the previous day. The implied volatity was 13.22, the open interest changed by 1 which increased total open position to 1

On 27 Oct GOLD was trading at 121041.00. The strike last trading price was 6500, 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 24 Oct GOLD was trading at 123301.00. The strike last trading price was 6500, which was 1478 higher than the previous day. The implied volatity was 35.99, 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