GOLD

Gold

129926 -181.00 (-0.14%)

L: 129673 H: 130502

Back to Option Chain

Historical option data for GOLD
10 Dec 2025 07:40 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 128000 CE
Delta: 0.64 Vega: 117.36 Theta: -48.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	129926.00	3319 ₹ 3,319	-125 -125.00	17.86	114 114	1 1	283 283
9 Dec	130160.00	3467.5 ₹ 3,467.5	23.5 23.50	17.49	227 227	-2 -2	282 282
8 Dec	129920.00	3354 ₹ 3,354	-20.5 -20.50	17.46	147 147	-8 -8	284 284
5 Dec	129032.00	3820 ₹ 3,820	-39.5 -39.50	17.52	228 228	-7 -7	292 292
4 Dec	127659.00	3691 ₹ 3,691	-43 -43.00	18.27	322 322	-2 -2	299 299
3 Dec	127720.00	4120 ₹ 4,120	331 331.00	19.37	318 318	-31 -31	301 301
2 Dec	126558.00	3821.5 ₹ 3,821.5	-679 -679.00	19.89	287 287	28 28	332 332
1 Dec	127498.00	4545 ₹ 4,545	850.5 850.50	20.09	481 481	0 0	304 304
28 Nov	126920.00	3703.5 ₹ 3,703.5	1105 1105.00	18.31	1,572 1,572	75 75	304 304
27 Nov	125515.00	2582.5 ₹ 2,582.5	-167 -167.00	17.65	717 717	65 65	229 229
26 Nov	125900.00	2800 ₹ 2,800	96.5 96.50	18.58	422 422	116 116	164 164
25 Nov	125236.00	2715 ₹ 2,715	662.5 662.50	19.92	67 67	43 43	49 49
24 Nov	123863.00	2075.5 ₹ 2,075.5	-102 -102.00	19.49	5 5	3 3	6 6
21 Nov	124181.00	2205 ₹ 2,205	205 205.00	18.69	2 2	2 2	3 3
20 Nov	122719.00	2000 ₹ 2,000	-419 -419.00	20.86	1 1	1 1	1 1
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
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
17 Oct	127250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold - strike price 128000 expiring on 31DEC2025

Delta for 128000 CE is 0.64

Historical price for 128000 CE is as follows

On 10 Dec GOLD was trading at 129926.00. The strike last trading price was 3319, which was -125 lower than the previous day. The implied volatity was 17.86, the open interest changed by 1 which increased total open position to 283

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 3467.5, which was 23.5 higher than the previous day. The implied volatity was 17.49, the open interest changed by -2 which decreased total open position to 282

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 3354, which was -20.5 lower than the previous day. The implied volatity was 17.46, the open interest changed by -8 which decreased total open position to 284

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 3820, which was -39.5 lower than the previous day. The implied volatity was 17.52, the open interest changed by -7 which decreased total open position to 292

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 3691, which was -43 lower than the previous day. The implied volatity was 18.27, the open interest changed by -2 which decreased total open position to 299

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 4120, which was 331 higher than the previous day. The implied volatity was 19.37, the open interest changed by -31 which decreased total open position to 301

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 3821.5, which was -679 lower than the previous day. The implied volatity was 19.89, the open interest changed by 28 which increased total open position to 332

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 4545, which was 850.5 higher than the previous day. The implied volatity was 20.09, the open interest changed by 0 which decreased total open position to 304

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 3703.5, which was 1105 higher than the previous day. The implied volatity was 18.31, the open interest changed by 75 which increased total open position to 304

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 2582.5, which was -167 lower than the previous day. The implied volatity was 17.65, the open interest changed by 65 which increased total open position to 229

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 2800, which was 96.5 higher than the previous day. The implied volatity was 18.58, the open interest changed by 116 which increased total open position to 164

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 2715, which was 662.5 higher than the previous day. The implied volatity was 19.92, the open interest changed by 43 which increased total open position to 49

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 2075.5, which was -102 lower than the previous day. The implied volatity was 19.49, the open interest changed by 3 which increased total open position to 6

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 2205, which was 205 higher than the previous day. The implied volatity was 18.69, the open interest changed by 2 which increased total open position to 3

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 2000, which was -419 lower than the previous day. The implied volatity was 20.86, the open interest changed by 1 which increased total open position to 1

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 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 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 128000 PE
Delta: -0.35 Vega: 116.94 Theta: -47.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	129926.00	1332.5 ₹ 1,332.5	-26.5 -26.50	17.34	395 395	61 61	311 311
9 Dec	130160.00	1365 ₹ 1,365	6 6.00	17.98	1,351 1,351	-36 -36	250 250
8 Dec	129920.00	1424.5 ₹ 1,424.5	17 17.00	17.38	854 854	-14 -14	286 286
5 Dec	129032.00	1436 ₹ 1,436	30.5 30.50	17.79	1,374 1,374	27 27	300 300
4 Dec	127659.00	1715 ₹ 1,715	36.5 36.50	18.45	911 911	0 0	273 273
3 Dec	127720.00	1747.5 ₹ 1,747.5	-284 -284.00	19.35	1,115 1,115	23 23	273 273
2 Dec	126558.00	2070 ₹ 2,070	242.5 242.50	19.52	1,014 1,014	6 6	250 250
1 Dec	127498.00	1791 ₹ 1,791	-428.5 -428.50	19.92	1,404 1,404	3 3	244 244
28 Nov	126920.00	2158 ₹ 2,158	-781.5 -781.50	18.60	1,039 1,039	105 105	241 241
27 Nov	125515.00	2934 ₹ 2,934	19 19.00	17.64	297 297	101 101	136 136
26 Nov	125900.00	2894 ₹ 2,894	-554 -554.00	17.33	34 34	31 31	35 35
25 Nov	125236.00	3431 ₹ 3,431	-1120 -1120.00	18.10	3 3	3 3	4 4
24 Nov	123863.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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
17 Oct	127250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold - strike price 128000 expiring on 31DEC2025

Delta for 128000 PE is -0.35

Historical price for 128000 PE is as follows

On 10 Dec GOLD was trading at 129926.00. The strike last trading price was 1332.5, which was -26.5 lower than the previous day. The implied volatity was 17.34, the open interest changed by 61 which increased total open position to 311

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 1365, which was 6 higher than the previous day. The implied volatity was 17.98, the open interest changed by -36 which decreased total open position to 250

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 1424.5, which was 17 higher than the previous day. The implied volatity was 17.38, the open interest changed by -14 which decreased total open position to 286

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 1436, which was 30.5 higher than the previous day. The implied volatity was 17.79, the open interest changed by 27 which increased total open position to 300

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 1715, which was 36.5 higher than the previous day. The implied volatity was 18.45, the open interest changed by 0 which decreased total open position to 273

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 1747.5, which was -284 lower than the previous day. The implied volatity was 19.35, the open interest changed by 23 which increased total open position to 273

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 2070, which was 242.5 higher than the previous day. The implied volatity was 19.52, the open interest changed by 6 which increased total open position to 250

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 1791, which was -428.5 lower than the previous day. The implied volatity was 19.92, the open interest changed by 3 which increased total open position to 244

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 2158, which was -781.5 lower than the previous day. The implied volatity was 18.60, the open interest changed by 105 which increased total open position to 241

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 2934, which was 19 higher than the previous day. The implied volatity was 17.64, the open interest changed by 101 which increased total open position to 136

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 2894, which was -554 lower than the previous day. The implied volatity was 17.33, the open interest changed by 31 which increased total open position to 35

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 3431, which was -1120 lower than the previous day. The implied volatity was 18.10, the open interest changed by 3 which increased total open position to 4

On 24 Nov GOLD was trading at 123863.00. 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 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

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