GOLD

Gold

130651 +855.00 (0.66%)

L: 130119 H: 130719

Back to Option Chain

Historical option data for GOLD
11 Dec 2025 12:51 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 128500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	130650.00	2879 ₹ 2,879	-30.5 -30.50	-	22 22	12 12	0 0
10 Dec	129629.00	2879 ₹ 2,879	-30.5 -30.50	18.28	22 22	12 12	12 12
9 Dec	130160.00	3212 ₹ 3,212	0 0.00	17.96	1 1	12 12	0 0
8 Dec	129920.00	3772 ₹ 3,772	42.5 42.50	-	4 4	12 12	0 0

5 Dec	129032.00	3772 ₹ 3,772	42.5 42.50	19.54	4 4	12 12	12 12
4 Dec	127659.00	3472 ₹ 3,472	34.5 34.50	-	91 91	12 12	0 0
3 Dec	127720.00	3472 ₹ 3,472	34.5 34.50	-	91 91	12 12	0 0
2 Dec	126558.00	3472 ₹ 3,472	34.5 34.50	-	91 91	12 12	0 0
1 Dec	127498.00	3472 ₹ 3,472	34.5 34.50	-	91 91	12 12	0 0
28 Nov	126920.00	3472 ₹ 3,472	776.5 776.50	18.64	91 91	12 12	12 12
27 Nov	125515.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	125900.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	125236.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 128500 expiring on 31DEC2025

Delta for 128500 CE is -

Historical price for 128500 CE is as follows

On 11 Dec GOLD was trading at 130650.00. The strike last trading price was 2879, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 2879, which was -30.5 lower than the previous day. The implied volatity was 18.28, the open interest changed by 12 which increased total open position to 12

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 3212, which was 0 lower than the previous day. The implied volatity was 17.96, the open interest changed by 12 which increased total open position to 0

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 3772, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 3772, which was 42.5 higher than the previous day. The implied volatity was 19.54, the open interest changed by 12 which increased total open position to 12

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 3472, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 3472, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 3472, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 3472, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 3472, which was 776.5 higher than the previous day. The implied volatity was 18.64, the open interest changed by 12 which increased total open position to 12

On 27 Nov GOLD was trading at 125515.00. 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 26 Nov GOLD was trading at 125900.00. 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 25 Nov GOLD was trading at 125236.00. 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 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

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 128500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	130650.00	1581 ₹ 1,581	0 0.00	-	5 5	-1 -1	0 0
10 Dec	129629.00	1581 ₹ 1,581	0 0.00	16.89	5 5	-1 -1	8 8
9 Dec	130160.00	1551 ₹ 1,551	13 13.00	17.95	158 158	-1 -1	9 9
8 Dec	129920.00	1592 ₹ 1,592	-23.5 -23.50	17.15	23 23	2 2	10 10
5 Dec	129032.00	1575 ₹ 1,575	-39.5 -39.50	17.44	89 89	8 8	8 8
4 Dec	127659.00	2145.5 ₹ 2,145.5	-14 -14.00	-	5 5	5 5	0 0
3 Dec	127720.00	2145.5 ₹ 2,145.5	-14 -14.00	-	5 5	5 5	0 0
2 Dec	126558.00	2145.5 ₹ 2,145.5	-46.5 -46.50	18.69	5 5	5 5	9 9
1 Dec	127498.00	2142.5 ₹ 2,142.5	-471.5 -471.50	20.88	24 24	4 4	4 4
28 Nov	126920.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	125515.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	125900.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	125236.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 128500 expiring on 31DEC2025

Delta for 128500 PE is -

Historical price for 128500 PE is as follows

On 11 Dec GOLD was trading at 130650.00. The strike last trading price was 1581, 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 10 Dec GOLD was trading at 129629.00. The strike last trading price was 1581, which was 0 lower than the previous day. The implied volatity was 16.89, the open interest changed by -1 which decreased total open position to 8

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 1551, which was 13 higher than the previous day. The implied volatity was 17.95, the open interest changed by -1 which decreased total open position to 9

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 1592, which was -23.5 lower than the previous day. The implied volatity was 17.15, the open interest changed by 2 which increased total open position to 10

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 1575, which was -39.5 lower than the previous day. The implied volatity was 17.44, the open interest changed by 8 which increased total open position to 8

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 2145.5, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 2145.5, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 2145.5, which was -46.5 lower than the previous day. The implied volatity was 18.69, the open interest changed by 5 which increased total open position to 9

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 2142.5, which was -471.5 lower than the previous day. The implied volatity was 20.88, the open interest changed by 4 which increased total open position to 4

On 28 Nov GOLD was trading at 126920.00. 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