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 123000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	133622.00	7976 ₹ 7,976	0 0.00	-	1 1	-2 -2	0 0
11 Dec	132549.00	7976 ₹ 7,976	0 0.00	-	1 1	-2 -2	0 0
10 Dec	129629.00	7976 ₹ 7,976	0 0.00	-	1 1	-2 -2	0 0
9 Dec	130160.00	7976 ₹ 7,976	0 0.00	-	1 1	-2 -2	0 0
8 Dec	129920.00	7976 ₹ 7,976	0 0.00	27.30	1 1	-2 -2	0 0
5 Dec	129032.00	8651 ₹ 8,651	1 1.00	28.49	2 2	-2 -2	6 6

4 Dec	127659.00	7450 ₹ 7,450	0 0.00	18.60	1 1	8 8	8 8
3 Dec	127720.00	6884.5 ₹ 6,884.5	-482.5 -482.50	-	10 10	1 1	0 0
2 Dec	126558.00	6884.5 ₹ 6,884.5	-1735.5 -1735.50	13.55	10 10	1 1	7 7
1 Dec	127498.00	8712 ₹ 8,712	2468 2468.00	24.74	3 3	-1 -1	6 6
28 Nov	126920.00	7100 ₹ 7,100	1580 1580.00	16.89	15 15	7 7	7 7
27 Nov	125515.00	5570 ₹ 5,570	-237 -237.00	17.09	2 2	3 3	0 0
26 Nov	125900.00	5500 ₹ 5,500	213.5 213.50	15.85	10 10	3 3	13 13
25 Nov	125236.00	5400 ₹ 5,400	1389 1389.00	19.01	6 6	0 0	10 10
24 Nov	123863.00	4374.5 ₹ 4,374.5	554 554.00	18.45	7 7	3 3	10 10
21 Nov	124181.00	4609 ₹ 4,609	273 273.00	17.78	7 7	7 7	7 7
20 Nov	122719.00	4094 ₹ 4,094	-814.5 -814.50	-	3 3	0 0	0 0
19 Nov	122944.00	4094 ₹ 4,094	605.5 605.50	19.49	3 3	0 0	4 4
18 Nov	122748.00	3480 ₹ 3,480	-1513.5 -1513.50	16.19	2 2	4 4	4 4
17 Nov	122891.00	5950.5 ₹ 5,950.5	0 0.00	-	1 1	3 3	0 0
14 Nov	123828.00	5950.5 ₹ 5,950.5	0 0.00	-	1 1	3 3	0 0
13 Nov	126799.00	5950.5 ₹ 5,950.5	0 0.00	-	1 1	3 3	0 0
11 Nov	123908.00	5950.5 ₹ 5,950.5	147.5 147.50	24.55	1 1	3 3	0 0
10 Nov	123845.00	3850 ₹ 3,850	0 0.00	-	1 1	3 3	0 0
7 Nov	121097.00	3850 ₹ 3,850	0 0.00	-	1 1	3 3	0 0
6 Nov	120619.00	3850 ₹ 3,850	0 0.00	-	1 1	3 3	0 0
5 Nov	120520.00	3850 ₹ 3,850	0 0.00	-	1 1	3 3	0 0
4 Nov	119825.00	3850 ₹ 3,850	-1064 -1064.00	24.29	1 1	3 3	0 0
30 Oct	121351.00	4700 ₹ 4,700	0 0.00	-	1 1	3 3	3 3
28 Oct	119605.00	3900 ₹ 3,900	0 0.00	-	1 1	0 0	3 3
27 Oct	121041.00	3900 ₹ 3,900	54.5 54.50	20.50	1 1	1 1	3 3
24 Oct	123301.00	3864.5 ₹ 3,864.5	-3759.5 -3759.50	14.60	2 2	-1 -1	2 2
23 Oct	124200.00	7441 ₹ 7,441	1026.5 1026.50	28.93	3 3	3 3	3 3
17 Oct	127250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold - strike price 123000 expiring on 31DEC2025

Delta for 123000 CE is -

Historical price for 123000 CE is as follows

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 7976, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 7976, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 7976, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 7976, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 7976, which was 0 lower than the previous day. The implied volatity was 27.30, the open interest changed by -2 which decreased total open position to 0

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 8651, which was 1 higher than the previous day. The implied volatity was 28.49, the open interest changed by -2 which decreased total open position to 6

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 7450, which was 0 lower than the previous day. The implied volatity was 18.60, the open interest changed by 8 which increased total open position to 8

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 6884.5, which was -482.5 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 6884.5, which was -1735.5 lower than the previous day. The implied volatity was 13.55, 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 8712, which was 2468 higher than the previous day. The implied volatity was 24.74, the open interest changed by -1 which decreased total open position to 6

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 7100, which was 1580 higher than the previous day. The implied volatity was 16.89, the open interest changed by 7 which increased total open position to 7

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 5570, which was -237 lower than the previous day. The implied volatity was 17.09, the open interest changed by 3 which increased total open position to 0

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 5500, which was 213.5 higher than the previous day. The implied volatity was 15.85, the open interest changed by 3 which increased total open position to 13

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 5400, which was 1389 higher than the previous day. The implied volatity was 19.01, the open interest changed by 0 which decreased total open position to 10

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 4374.5, which was 554 higher than the previous day. The implied volatity was 18.45, the open interest changed by 3 which increased total open position to 10

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 4609, which was 273 higher than the previous day. The implied volatity was 17.78, 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 4094, which was -814.5 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 4094, which was 605.5 higher than the previous day. The implied volatity was 19.49, the open interest changed by 0 which decreased total open position to 4

On 18 Nov GOLD was trading at 122748.00. The strike last trading price was 3480, which was -1513.5 lower than the previous day. The implied volatity was 16.19, 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 5950.5, 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 5950.5, 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 13 Nov GOLD was trading at 126799.00. The strike last trading price was 5950.5, 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 11 Nov GOLD was trading at 123908.00. The strike last trading price was 5950.5, which was 147.5 higher than the previous day. The implied volatity was 24.55, the open interest changed by 3 which increased total open position to 0

On 10 Nov GOLD was trading at 123845.00. The strike last trading price was 3850, 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 7 Nov GOLD was trading at 121097.00. The strike last trading price was 3850, 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 6 Nov GOLD was trading at 120619.00. The strike last trading price was 3850, 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 5 Nov GOLD was trading at 120520.00. The strike last trading price was 3850, 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 4 Nov GOLD was trading at 119825.00. The strike last trading price was 3850, which was -1064 lower than the previous day. The implied volatity was 24.29, the open interest changed by 3 which increased total open position to 0

On 30 Oct GOLD was trading at 121351.00. The strike last trading price was 4700, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 28 Oct GOLD was trading at 119605.00. The strike last trading price was 3900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 27 Oct GOLD was trading at 121041.00. The strike last trading price was 3900, which was 54.5 higher than the previous day. The implied volatity was 20.50, the open interest changed by 1 which increased total open position to 3

On 24 Oct GOLD was trading at 123301.00. The strike last trading price was 3864.5, which was -3759.5 lower than the previous day. The implied volatity was 14.60, the open interest changed by -1 which decreased total open position to 2

On 23 Oct GOLD was trading at 124200.00. The strike last trading price was 7441, which was 1026.5 higher than the previous day. The implied volatity was 28.93, the open interest changed by 3 which increased total open position to 3

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 123000 PE
Delta: -0.05 Vega: 33.17 Theta: -19.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	133622.00	159 ₹ 159	-11.5 -11.50	22.70	555 555	-16 -16	404 404
11 Dec	132549.00	187 ₹ 187	-2.5 -2.50	21.19	438 438	15 15	420 420
10 Dec	129629.00	334 ₹ 334	6 6.00	18.54	547 547	-18 -18	405 405
9 Dec	130160.00	338 ₹ 338	8 8.00	19.16	1,129 1,129	-5 -5	423 423
8 Dec	129920.00	332.5 ₹ 332.5	4 4.00	18.23	1,108 1,108	-22 -22	428 428
5 Dec	129032.00	340 ₹ 340	3 3.00	18.10	2,110 2,110	37 37	450 450
4 Dec	127659.00	443.5 ₹ 443.5	4 4.00	18.52	2,178 2,178	-20 -20	413 413
3 Dec	127720.00	493 ₹ 493	-130.5 -130.50	19.45	1,830 1,830	40 40	433 433
2 Dec	126558.00	615 ₹ 615	33.5 33.50	19.39	1,331 1,331	49 49	393 393
1 Dec	127498.00	567 ₹ 567	-116.5 -116.50	20.29	1,778 1,778	45 45	344 344
28 Nov	126920.00	651 ₹ 651	-301.5 -301.50	18.37	713 713	2 2	299 299
27 Nov	125515.00	941 ₹ 941	-121.5 -121.50	17.24	430 430	25 25	297 297
26 Nov	125900.00	1070 ₹ 1,070	-333.5 -333.50	18.16	363 363	19 19	272 272
25 Nov	125236.00	1390 ₹ 1,390	-556 -556.00	18.90	203 203	17 17	252 252
24 Nov	123863.00	1930 ₹ 1,930	-230 -230.00	19.18	105 105	38 38	234 234
21 Nov	124181.00	2128 ₹ 2,128	-769 -769.00	20.46	305 305	192 192	196 196
20 Nov	122719.00	2888.5 ₹ 2,888.5	236.5 236.50	21.24	4 4	0 0	4 4
19 Nov	122944.00	2706.5 ₹ 2,706.5	-883 -883.00	20.34	4 4	1 1	4 4
18 Nov	122748.00	3602 ₹ 3,602	457.5 457.50	25.00	2 2	2 2	3 3
17 Nov	122891.00	3289 ₹ 3,289	-33.5 -33.50	23.48	2 2	1 1	1 1
14 Nov	123828.00	2376 ₹ 2,376	0 0.00	-	1 1	1 1	0 0
13 Nov	126799.00	2376 ₹ 2,376	0 0.00	-	1 1	1 1	0 0
11 Nov	123908.00	2376 ₹ 2,376	-725 -725.00	19.22	1 1	1 1	0 0
10 Nov	123845.00	3101 ₹ 3,101	-1590.5 -1590.50	22.37	1 1	1 1	1 1
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
23 Oct	124200.00	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 123000 expiring on 31DEC2025

Delta for 123000 PE is -0.05

Historical price for 123000 PE is as follows

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 159, which was -11.5 lower than the previous day. The implied volatity was 22.70, the open interest changed by -16 which decreased total open position to 404

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 187, which was -2.5 lower than the previous day. The implied volatity was 21.19, the open interest changed by 15 which increased total open position to 420

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 334, which was 6 higher than the previous day. The implied volatity was 18.54, the open interest changed by -18 which decreased total open position to 405

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 338, which was 8 higher than the previous day. The implied volatity was 19.16, the open interest changed by -5 which decreased total open position to 423

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 332.5, which was 4 higher than the previous day. The implied volatity was 18.23, the open interest changed by -22 which decreased total open position to 428

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 340, which was 3 higher than the previous day. The implied volatity was 18.10, the open interest changed by 37 which increased total open position to 450

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 443.5, which was 4 higher than the previous day. The implied volatity was 18.52, the open interest changed by -20 which decreased total open position to 413

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 493, which was -130.5 lower than the previous day. The implied volatity was 19.45, the open interest changed by 40 which increased total open position to 433

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 615, which was 33.5 higher than the previous day. The implied volatity was 19.39, the open interest changed by 49 which increased total open position to 393

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 567, which was -116.5 lower than the previous day. The implied volatity was 20.29, the open interest changed by 45 which increased total open position to 344

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 651, which was -301.5 lower than the previous day. The implied volatity was 18.37, the open interest changed by 2 which increased total open position to 299

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 941, which was -121.5 lower than the previous day. The implied volatity was 17.24, the open interest changed by 25 which increased total open position to 297

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 1070, which was -333.5 lower than the previous day. The implied volatity was 18.16, the open interest changed by 19 which increased total open position to 272

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 1390, which was -556 lower than the previous day. The implied volatity was 18.90, the open interest changed by 17 which increased total open position to 252

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 1930, which was -230 lower than the previous day. The implied volatity was 19.18, the open interest changed by 38 which increased total open position to 234

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 2128, which was -769 lower than the previous day. The implied volatity was 20.46, the open interest changed by 192 which increased total open position to 196

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 2888.5, which was 236.5 higher than the previous day. The implied volatity was 21.24, the open interest changed by 0 which decreased total open position to 4

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 2706.5, which was -883 lower than the previous day. The implied volatity was 20.34, the open interest changed by 1 which increased total open position to 4

On 18 Nov GOLD was trading at 122748.00. The strike last trading price was 3602, which was 457.5 higher than the previous day. The implied volatity was 25.00, the open interest changed by 2 which increased total open position to 3

On 17 Nov GOLD was trading at 122891.00. The strike last trading price was 3289, which was -33.5 lower than the previous day. The implied volatity was 23.48, 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 2376, 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 13 Nov GOLD was trading at 126799.00. The strike last trading price was 2376, 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 2376, which was -725 lower than the previous day. The implied volatity was 19.22, the open interest changed by 1 which increased total open position to 0

On 10 Nov GOLD was trading at 123845.00. The strike last trading price was 3101, which was -1590.5 lower than the previous day. The implied volatity was 22.37, the open interest changed by 1 which increased total open position to 1

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 23 Oct GOLD was trading at 124200.00. 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