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 130000 CE
Delta: 0.74 Vega: 98.86 Theta: -48.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	133622.00	4541.5 ₹ 4,541.5	-31.5 -31.50	18.97	799 799	-170 -170	540 540
11 Dec	132549.00	3804 ₹ 3,804	28 28.00	18.73	2,178 2,178	-35 -35	710 710
10 Dec	129629.00	2082 ₹ 2,082	-14 -14.00	18.12	1,913 1,913	19 19	745 745
9 Dec	130160.00	2340 ₹ 2,340	13.5 13.50	17.64	2,726 2,726	62 62	726 726
8 Dec	129920.00	2210 ₹ 2,210	-48 -48.00	17.20	1,510 1,510	94 94	664 664
5 Dec	129032.00	2675 ₹ 2,675	-38.5 -38.50	17.67	1,798 1,798	-12 -12	570 570
4 Dec	127659.00	2635 ₹ 2,635	-6.5 -6.50	18.60	1,700 1,700	1 1	582 582
3 Dec	127720.00	3005 ₹ 3,005	234 234.00	19.50	1,769 1,769	-24 -24	581 581
2 Dec	126558.00	2740 ₹ 2,740	-629.5 -629.50	19.70	2,468 2,468	92 92	605 605
1 Dec	127498.00	3388.5 ₹ 3,388.5	699.5 699.50	20.11	2,477 2,477	-17 -17	513 513
28 Nov	126920.00	2681.5 ₹ 2,681.5	880 880.00	18.45	2,246 2,246	42 42	530 530
27 Nov	125515.00	1830.5 ₹ 1,830.5	-151.5 -151.50	18.14	1,210 1,210	67 67	488 488
26 Nov	125900.00	1971 ₹ 1,971	129 129.00	18.65	930 930	176 176	421 421
25 Nov	125236.00	1835 ₹ 1,835	356 356.00	19.25	502 502	93 93	244 244
24 Nov	123863.00	1464.5 ₹ 1,464.5	-335 -335.00	19.72	283 283	46 46	147 147
21 Nov	124181.00	1848 ₹ 1,848	340.5 340.50	20.79	173 173	53 53	101 101
20 Nov	122719.00	1340.5 ₹ 1,340.5	-247 -247.00	20.27	29 29	11 11	50 50
19 Nov	122944.00	1589.5 ₹ 1,589.5	-20 -20.00	21.42	39 39	3 3	38 38
18 Nov	122748.00	1501 ₹ 1,501	-543 -543.00	20.90	48 48	23 23	34 34
17 Nov	122891.00	2003 ₹ 2,003	-542.5 -542.50	23.52	10 10	11 11	11 11
13 Nov	126799.00	3966 ₹ 3,966	1161 1161.00	25.05	3 3	5 5	5 5
11 Nov	123908.00	2150 ₹ 2,150	-569.5 -569.50	20.93	2 2	5 5	5 5
30 Oct	121351.00	2444 ₹ 2,444	2 2.00	-	2 2	3 3	3 3
28 Oct	119605.00	2444 ₹ 2,444	2 2.00	-	2 2	3 3	3 3

22 Oct	122080.00	2444 ₹ 2,444	-2632.5 -2632.50	23.51	2 2	3 3	3 3
20 Oct	130701.00	5379 ₹ 5,379	-171.5 -171.50	19.08	1 1	5 5	0 0
17 Oct	127250.00	5000 ₹ 5,000	-298 -298.00	24.85	4 4	5 5	5 5

For Gold - strike price 130000 expiring on 31DEC2025

Delta for 130000 CE is 0.74

Historical price for 130000 CE is as follows

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 4541.5, which was -31.5 lower than the previous day. The implied volatity was 18.97, the open interest changed by -170 which decreased total open position to 540

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 3804, which was 28 higher than the previous day. The implied volatity was 18.73, the open interest changed by -35 which decreased total open position to 710

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 2082, which was -14 lower than the previous day. The implied volatity was 18.12, the open interest changed by 19 which increased total open position to 745

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 2340, which was 13.5 higher than the previous day. The implied volatity was 17.64, the open interest changed by 62 which increased total open position to 726

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 2210, which was -48 lower than the previous day. The implied volatity was 17.20, the open interest changed by 94 which increased total open position to 664

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 2675, which was -38.5 lower than the previous day. The implied volatity was 17.67, the open interest changed by -12 which decreased total open position to 570

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 2635, which was -6.5 lower than the previous day. The implied volatity was 18.60, the open interest changed by 1 which increased total open position to 582

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 3005, which was 234 higher than the previous day. The implied volatity was 19.50, the open interest changed by -24 which decreased total open position to 581

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 2740, which was -629.5 lower than the previous day. The implied volatity was 19.70, the open interest changed by 92 which increased total open position to 605

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 3388.5, which was 699.5 higher than the previous day. The implied volatity was 20.11, the open interest changed by -17 which decreased total open position to 513

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 2681.5, which was 880 higher than the previous day. The implied volatity was 18.45, the open interest changed by 42 which increased total open position to 530

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 1830.5, which was -151.5 lower than the previous day. The implied volatity was 18.14, the open interest changed by 67 which increased total open position to 488

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 1971, which was 129 higher than the previous day. The implied volatity was 18.65, the open interest changed by 176 which increased total open position to 421

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 1835, which was 356 higher than the previous day. The implied volatity was 19.25, the open interest changed by 93 which increased total open position to 244

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 1464.5, which was -335 lower than the previous day. The implied volatity was 19.72, the open interest changed by 46 which increased total open position to 147

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 1848, which was 340.5 higher than the previous day. The implied volatity was 20.79, the open interest changed by 53 which increased total open position to 101

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 1340.5, which was -247 lower than the previous day. The implied volatity was 20.27, the open interest changed by 11 which increased total open position to 50

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 1589.5, which was -20 lower than the previous day. The implied volatity was 21.42, the open interest changed by 3 which increased total open position to 38

On 18 Nov GOLD was trading at 122748.00. The strike last trading price was 1501, which was -543 lower than the previous day. The implied volatity was 20.90, the open interest changed by 23 which increased total open position to 34

On 17 Nov GOLD was trading at 122891.00. The strike last trading price was 2003, which was -542.5 lower than the previous day. The implied volatity was 23.52, the open interest changed by 11 which increased total open position to 11

On 13 Nov GOLD was trading at 126799.00. The strike last trading price was 3966, which was 1161 higher than the previous day. The implied volatity was 25.05, the open interest changed by 5 which increased total open position to 5

On 11 Nov GOLD was trading at 123908.00. The strike last trading price was 2150, which was -569.5 lower than the previous day. The implied volatity was 20.93, the open interest changed by 5 which increased total open position to 5

On 30 Oct GOLD was trading at 121351.00. The strike last trading price was 2444, which was 2 higher 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 2444, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 22 Oct GOLD was trading at 122080.00. The strike last trading price was 2444, which was -2632.5 lower than the previous day. The implied volatity was 23.51, the open interest changed by 3 which increased total open position to 3

On 20 Oct GOLD was trading at 130701.00. The strike last trading price was 5379, which was -171.5 lower than the previous day. The implied volatity was 19.08, the open interest changed by 5 which increased total open position to 0

On 17 Oct GOLD was trading at 127250.00. The strike last trading price was 5000, which was -298 lower than the previous day. The implied volatity was 24.85, the open interest changed by 5 which increased total open position to 5

GOLD 31DEC2025 130000 PE
Delta: -0.26 Vega: 99.35 Theta: -49.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	133622.00	943 ₹ 943	-29.5 -29.50	19.20	4,266 4,266	-23 -23	472 472
11 Dec	132549.00	1262 ₹ 1,262	-30.5 -30.50	18.79	2,345 2,345	200 200	495 495
10 Dec	129629.00	2379 ₹ 2,379	62 62.00	17.52	872 872	4 4	295 295
9 Dec	130160.00	2171 ₹ 2,171	-21.5 -21.50	17.57	1,153 1,153	13 13	291 291
8 Dec	129920.00	2325 ₹ 2,325	25.5 25.50	17.47	1,082 1,082	-3 -3	278 278
5 Dec	129032.00	2217 ₹ 2,217	-30.5 -30.50	17.39	1,919 1,919	35 35	281 281
4 Dec	127659.00	2600 ₹ 2,600	22 22.00	18.36	1,404 1,404	-46 -46	246 246
3 Dec	127720.00	2639.5 ₹ 2,639.5	-352 -352.00	19.53	1,611 1,611	60 60	292 292
2 Dec	126558.00	3018.5 ₹ 3,018.5	296.5 296.50	19.55	1,329 1,329	21 21	232 232
1 Dec	127498.00	2671.5 ₹ 2,671.5	-523 -523.00	20.20	1,487 1,487	76 76	211 211
28 Nov	126920.00	3200 ₹ 3,200	-918 -918.00	19.14	364 364	60 60	135 135
27 Nov	125515.00	4067.5 ₹ 4,067.5	-192 -192.00	17.36	59 59	4 4	75 75
26 Nov	125900.00	4242.5 ₹ 4,242.5	-562 -562.00	18.51	38 38	24 24	71 71
25 Nov	125236.00	4791 ₹ 4,791	-1301 -1301.00	18.93	46 46	43 43	43 43
24 Nov	123863.00	4221 ₹ 4,221	0 0.00	-	1 1	1 1	0 0
21 Nov	124181.00	4221 ₹ 4,221	0 0.00	-	1 1	1 1	1 1
20 Nov	122719.00	4221 ₹ 4,221	0 0.00	-	1 1	1 1	0 0
19 Nov	122944.00	4221 ₹ 4,221	0 0.00	-	1 1	1 1	0 0
18 Nov	122748.00	4221 ₹ 4,221	0 0.00	-	1 1	1 1	0 0
17 Nov	122891.00	4221 ₹ 4,221	0 0.00	-	1 1	1 1	0 0
13 Nov	126799.00	4221 ₹ 4,221	0 0.00	-	1 1	1 1	0 0
11 Nov	123908.00	4221 ₹ 4,221	0 0.00	-	1 1	1 1	0 0
30 Oct	121351.00	4221 ₹ 4,221	0 0.00	-	1 1	1 1	1 1
28 Oct	119605.00	4221 ₹ 4,221	0 0.00	-	1 1	1 1	1 1
22 Oct	122080.00	4221 ₹ 4,221	0 0.00	-	1 1	1 1	0 0
20 Oct	130701.00	4221 ₹ 4,221	-1762.5 -1762.50	21.80	1 1	1 1	1 1
17 Oct	127250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold - strike price 130000 expiring on 31DEC2025

Delta for 130000 PE is -0.26

Historical price for 130000 PE is as follows

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 943, which was -29.5 lower than the previous day. The implied volatity was 19.20, the open interest changed by -23 which decreased total open position to 472

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 1262, which was -30.5 lower than the previous day. The implied volatity was 18.79, the open interest changed by 200 which increased total open position to 495

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 2379, which was 62 higher than the previous day. The implied volatity was 17.52, the open interest changed by 4 which increased total open position to 295

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 2171, which was -21.5 lower than the previous day. The implied volatity was 17.57, the open interest changed by 13 which increased total open position to 291

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 2325, which was 25.5 higher than the previous day. The implied volatity was 17.47, the open interest changed by -3 which decreased total open position to 278

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 2217, which was -30.5 lower than the previous day. The implied volatity was 17.39, the open interest changed by 35 which increased total open position to 281

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 2600, which was 22 higher than the previous day. The implied volatity was 18.36, the open interest changed by -46 which decreased total open position to 246

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 2639.5, which was -352 lower than the previous day. The implied volatity was 19.53, the open interest changed by 60 which increased total open position to 292

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 3018.5, which was 296.5 higher than the previous day. The implied volatity was 19.55, the open interest changed by 21 which increased total open position to 232

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 2671.5, which was -523 lower than the previous day. The implied volatity was 20.20, the open interest changed by 76 which increased total open position to 211

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 3200, which was -918 lower than the previous day. The implied volatity was 19.14, the open interest changed by 60 which increased total open position to 135

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 4067.5, which was -192 lower than the previous day. The implied volatity was 17.36, the open interest changed by 4 which increased total open position to 75

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 4242.5, which was -562 lower than the previous day. The implied volatity was 18.51, the open interest changed by 24 which increased total open position to 71

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 4791, which was -1301 lower than the previous day. The implied volatity was 18.93, the open interest changed by 43 which increased total open position to 43

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 4221, 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 21 Nov GOLD was trading at 124181.00. The strike last trading price was 4221, which was 0 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 4221, 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 19 Nov GOLD was trading at 122944.00. The strike last trading price was 4221, 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 18 Nov GOLD was trading at 122748.00. The strike last trading price was 4221, 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 17 Nov GOLD was trading at 122891.00. The strike last trading price was 4221, 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 4221, 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 4221, 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 30 Oct GOLD was trading at 121351.00. The strike last trading price was 4221, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 28 Oct GOLD was trading at 119605.00. The strike last trading price was 4221, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 22 Oct GOLD was trading at 122080.00. The strike last trading price was 4221, 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 20 Oct GOLD was trading at 130701.00. The strike last trading price was 4221, which was -1762.5 lower than the previous day. The implied volatity was 21.80, the open interest changed by 1 which increased total open position to 1

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

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