GOLD

Gold

128350 +1050.00 (0.82%)

L: 127581 H: 128350

Back to Option Chain

Historical option data for GOLD
05 Dec 2025 03:38 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 129000 CE
Delta: 0.61 Vega: 134.98 Theta: -46.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	128350.00	3465 ₹ 3,465	305 305.00	18.18	210 210	3 3	145 145
4 Dec	127659.00	3139.5 ₹ 3,139.5	-20.5 -20.50	18.49	628 628	39 39	142 142
3 Dec	127720.00	3575 ₹ 3,575	302.5 302.50	19.72	413 413	-22 -22	103 103
2 Dec	126558.00	3306.5 ₹ 3,306.5	-600.5 -600.50	20.16	715 715	34 34	125 125
1 Dec	127498.00	3944.5 ₹ 3,944.5	787 787.00	20.39	508 508	-2 -2	92 92
28 Nov	126920.00	3167 ₹ 3,167	996.5 996.50	18.40	759 759	71 71	94 94
27 Nov	125515.00	2145 ₹ 2,145	-168.5 -168.50	17.66	78 78	0 0	23 23
26 Nov	125900.00	2307.5 ₹ 2,307.5	128 128.00	18.28	78 78	20 20	23 23
25 Nov	125236.00	2170.5 ₹ 2,170.5	500 500.00	19.07	3 3	1 1	3 3
24 Nov	123863.00	1679 ₹ 1,679	-638 -638.00	19.13	4 4	1 1	2 2
21 Nov	124181.00	1882 ₹ 1,882	-59 -59.00	-	2 2	1 1	1 1
20 Nov	122719.00	1882 ₹ 1,882	-59 -59.00	-	2 2	1 1	0 0

19 Nov	122944.00	1882 ₹ 1,882	-59 -59.00	-	2 2	1 1	0 0
18 Nov	122748.00	1882 ₹ 1,882	-523 -523.00	21.60	2 2	1 1	0 0
17 Nov	122891.00	3133 ₹ 3,133	0 0.00	-	1 1	1 1	0 0
14 Nov	123828.00	3133 ₹ 3,133	-940 -940.00	25.18	1 1	1 1	1 1
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 129000 expiring on 31DEC2025

Delta for 129000 CE is 0.61

Historical price for 129000 CE is as follows

On 5 Dec GOLD was trading at 128350.00. The strike last trading price was 3465, which was 305 higher than the previous day. The implied volatity was 18.18, the open interest changed by 3 which increased total open position to 145

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 3139.5, which was -20.5 lower than the previous day. The implied volatity was 18.49, the open interest changed by 39 which increased total open position to 142

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 3575, which was 302.5 higher than the previous day. The implied volatity was 19.72, the open interest changed by -22 which decreased total open position to 103

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 3306.5, which was -600.5 lower than the previous day. The implied volatity was 20.16, the open interest changed by 34 which increased total open position to 125

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 3944.5, which was 787 higher than the previous day. The implied volatity was 20.39, the open interest changed by -2 which decreased total open position to 92

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 3167, which was 996.5 higher than the previous day. The implied volatity was 18.40, the open interest changed by 71 which increased total open position to 94

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 2145, which was -168.5 lower than the previous day. The implied volatity was 17.66, the open interest changed by 0 which decreased total open position to 23

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 2307.5, which was 128 higher than the previous day. The implied volatity was 18.28, the open interest changed by 20 which increased total open position to 23

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 2170.5, which was 500 higher than the previous day. The implied volatity was 19.07, the open interest changed by 1 which increased total open position to 3

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 1679, which was -638 lower than the previous day. The implied volatity was 19.13, 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 1882, which was -59 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 1882, which was -59 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 1882, which was -59 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 1882, which was -523 lower than the previous day. The implied volatity was 21.60, 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 3133, 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 14 Nov GOLD was trading at 123828.00. The strike last trading price was 3133, which was -940 lower than the previous day. The implied volatity was 25.18, the open interest changed by 1 which increased total open position to 1

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 129000 PE
Delta: -0.39 Vega: 135.07 Theta: -46.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	128350.00	1815.5 ₹ 1,815.5	-292 -292.00	18.36	355 355	-44 -44	227 227
4 Dec	127659.00	2110 ₹ 2,110	2.5 2.50	18.28	1,535 1,535	155 155	271 271
3 Dec	127720.00	2163.5 ₹ 2,163.5	-339 -339.00	19.43	865 865	-3 -3	116 116
2 Dec	126558.00	2540 ₹ 2,540	305 305.00	19.70	1,139 1,139	28 28	119 119
1 Dec	127498.00	2200.5 ₹ 2,200.5	-485.5 -485.50	20.03	787 787	10 10	91 91
28 Nov	126920.00	2606 ₹ 2,606	-885.5 -885.50	18.57	274 274	30 30	81 81
27 Nov	125515.00	3482.5 ₹ 3,482.5	-113 -113.00	17.56	20 20	11 11	51 51
26 Nov	125900.00	3453 ₹ 3,453	-726.5 -726.50	17.34	27 27	20 20	40 40
25 Nov	125236.00	4095.5 ₹ 4,095.5	-1312 -1312.00	18.57	20 20	20 20	20 20
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 129000 expiring on 31DEC2025

Delta for 129000 PE is -0.39

Historical price for 129000 PE is as follows

On 5 Dec GOLD was trading at 128350.00. The strike last trading price was 1815.5, which was -292 lower than the previous day. The implied volatity was 18.36, the open interest changed by -44 which decreased total open position to 227

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 2110, which was 2.5 higher than the previous day. The implied volatity was 18.28, the open interest changed by 155 which increased total open position to 271

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 2163.5, which was -339 lower than the previous day. The implied volatity was 19.43, the open interest changed by -3 which decreased total open position to 116

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 2540, which was 305 higher than the previous day. The implied volatity was 19.70, the open interest changed by 28 which increased total open position to 119

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 2200.5, which was -485.5 lower than the previous day. The implied volatity was 20.03, the open interest changed by 10 which increased total open position to 91

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 2606, which was -885.5 lower than the previous day. The implied volatity was 18.57, the open interest changed by 30 which increased total open position to 81

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 3482.5, which was -113 lower than the previous day. The implied volatity was 17.56, the open interest changed by 11 which increased total open position to 51

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 3453, which was -726.5 lower than the previous day. The implied volatity was 17.34, the open interest changed by 20 which increased total open position to 40

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 4095.5, which was -1312 lower than the previous day. The implied volatity was 18.57, the open interest changed by 20 which increased total open position to 20

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

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