GOLD

Gold

138179 +294.00 (0.21%)

L: 137292 H: 138676

Back to Option Chain

Historical option data for GOLD
24 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 27-JAN-2026 130000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	138179.00	8600 ₹ 8,600	-398 -398.00	-	9 9	-3 -3	0 0
23 Dec	137900.00	8600 ₹ 8,600	-398 -398.00	19.40	9 9	-3 -3	22 22
22 Dec	136780.00	7695.5 ₹ 7,695.5	449.5 449.50	19.31	15 15	6 6	25 25
19 Dec	134206.00	5503.5 ₹ 5,503.5	-39 -39.00	16.98	9 9	18 18	0 0
18 Dec	134478.00	6844 ₹ 6,844	425 425.00	24.18	6 6	6 6	0 0
17 Dec	134880.00	6132 ₹ 6,132	38.5 38.50	17.46	14 14	6 6	16 16

16 Dec	134405.00	6400 ₹ 6,400	-322 -322.00	21.18	6 6	-1 -1	10 10
15 Dec	134180.00	5808 ₹ 5,808	-901.5 -901.50	18.23	4 4	3 3	11 11
12 Dec	133622.00	5772 ₹ 5,772	385 385.00	19.67	9 9	4 4	8 8
11 Dec	132549.00	3910.5 ₹ 3,910.5	-38 -38.00	12.88	2 2	1 1	4 4
10 Dec	129629.00	3444 ₹ 3,444	0 0.00	19.27	1 1	3 3	3 3
9 Dec	130160.00	3900 ₹ 3,900	-175 -175.00	-	2 2	1 1	0 0
2 Dec	126558.00	3900 ₹ 3,900	-396.5 -396.50	19.91	2 2	1 1	2 2
1 Dec	127498.00	4308 ₹ 4,308	380.5 380.50	19.10	2 2	1 1	1 1
28 Nov	126920.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold - strike price 130000 expiring on 27JAN2026

Delta for 130000 CE is -

Historical price for 130000 CE is as follows

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 8600, which was -398 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 8600, which was -398 lower than the previous day. The implied volatity was 19.40, the open interest changed by -3 which decreased total open position to 22

On 22 Dec GOLD was trading at 136780.00. The strike last trading price was 7695.5, which was 449.5 higher than the previous day. The implied volatity was 19.31, the open interest changed by 6 which increased total open position to 25

On 19 Dec GOLD was trading at 134206.00. The strike last trading price was 5503.5, which was -39 lower than the previous day. The implied volatity was 16.98, the open interest changed by 18 which increased total open position to 0

On 18 Dec GOLD was trading at 134478.00. The strike last trading price was 6844, which was 425 higher than the previous day. The implied volatity was 24.18, the open interest changed by 6 which increased total open position to 0

On 17 Dec GOLD was trading at 134880.00. The strike last trading price was 6132, which was 38.5 higher than the previous day. The implied volatity was 17.46, the open interest changed by 6 which increased total open position to 16

On 16 Dec GOLD was trading at 134405.00. The strike last trading price was 6400, which was -322 lower than the previous day. The implied volatity was 21.18, the open interest changed by -1 which decreased total open position to 10

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 5808, which was -901.5 lower than the previous day. The implied volatity was 18.23, the open interest changed by 3 which increased total open position to 11

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 5772, which was 385 higher than the previous day. The implied volatity was 19.67, the open interest changed by 4 which increased total open position to 8

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 3910.5, which was -38 lower than the previous day. The implied volatity was 12.88, the open interest changed by 1 which increased total open position to 4

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 3444, which was 0 lower than the previous day. The implied volatity was 19.27, the open interest changed by 3 which increased total open position to 3

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 3900, which was -175 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 3900, which was -396.5 lower than the previous day. The implied volatity was 19.91, the open interest changed by 1 which increased total open position to 2

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 4308, which was 380.5 higher than the previous day. The implied volatity was 19.10, the open interest changed by 1 which increased total open position to 1

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

GOLD 27JAN2026 130000 PE
Delta: -0.16 Vega: 102.51 Theta: -30.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	138179.00	749 ₹ 749	44 44.00	20.60	179 179	8 8	136 136
23 Dec	137900.00	831.5 ₹ 831.5	-10 -10.00	20.65	276 276	25 25	128 128
22 Dec	136780.00	1081 ₹ 1,081	-14 -14.00	20.68	207 207	58 58	103 103
19 Dec	134206.00	1454.5 ₹ 1,454.5	-34 -34.00	18.04	63 63	3 3	48 48
18 Dec	134478.00	1549.5 ₹ 1,549.5	2.5 2.50	18.95	56 56	0 0	45 45
17 Dec	134880.00	1651.5 ₹ 1,651.5	27.5 27.50	20.13	100 100	24 24	45 45
16 Dec	134405.00	1580 ₹ 1,580	-119.5 -119.50	18.56	10 10	7 7	21 21
15 Dec	134180.00	1950 ₹ 1,950	124.5 124.50	20.23	16 16	0 0	14 14
12 Dec	133622.00	2099 ₹ 2,099	-206.5 -206.50	19.38	31 31	14 14	14 14
11 Dec	132549.00	2620 ₹ 2,620	-140 -140.00	19.95	2 2	2 2	0 0
10 Dec	129629.00	3099 ₹ 3,099	50.5 50.50	-	2 2	2 2	0 0
9 Dec	130160.00	3099 ₹ 3,099	50.5 50.50	16.68	2 2	2 2	2 2
2 Dec	126558.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	127498.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	126920.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold - strike price 130000 expiring on 27JAN2026

Delta for 130000 PE is -0.16

Historical price for 130000 PE is as follows

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 749, which was 44 higher than the previous day. The implied volatity was 20.60, the open interest changed by 8 which increased total open position to 136

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 831.5, which was -10 lower than the previous day. The implied volatity was 20.65, the open interest changed by 25 which increased total open position to 128

On 22 Dec GOLD was trading at 136780.00. The strike last trading price was 1081, which was -14 lower than the previous day. The implied volatity was 20.68, the open interest changed by 58 which increased total open position to 103

On 19 Dec GOLD was trading at 134206.00. The strike last trading price was 1454.5, which was -34 lower than the previous day. The implied volatity was 18.04, the open interest changed by 3 which increased total open position to 48

On 18 Dec GOLD was trading at 134478.00. The strike last trading price was 1549.5, which was 2.5 higher than the previous day. The implied volatity was 18.95, the open interest changed by 0 which decreased total open position to 45

On 17 Dec GOLD was trading at 134880.00. The strike last trading price was 1651.5, which was 27.5 higher than the previous day. The implied volatity was 20.13, the open interest changed by 24 which increased total open position to 45

On 16 Dec GOLD was trading at 134405.00. The strike last trading price was 1580, which was -119.5 lower than the previous day. The implied volatity was 18.56, the open interest changed by 7 which increased total open position to 21

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 1950, which was 124.5 higher than the previous day. The implied volatity was 20.23, the open interest changed by 0 which decreased total open position to 14

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 2099, which was -206.5 lower than the previous day. The implied volatity was 19.38, the open interest changed by 14 which increased total open position to 14

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 2620, which was -140 lower than the previous day. The implied volatity was 19.95, the open interest changed by 2 which increased total open position to 0

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 3099, which was 50.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 3099, which was 50.5 higher than the previous day. The implied volatity was 16.68, the open interest changed by 2 which increased total open position to 2

On 2 Dec GOLD was trading at 126558.00. 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 1 Dec GOLD was trading at 127498.00. 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