GOLD

Gold

134731 +1109.00 (0.83%)

L: 134204 H: 135496

Back to Option Chain

Historical option data for GOLD
15 Dec 2025 07:51 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 131000 CE
Delta: 0.73 Vega: 94.67 Theta: -66.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	134745.00	4883.5 ₹ 4,883.5	1026 1026.00	22.88	58 58	-21 -21	90 90
12 Dec	133622.00	3750 ₹ 3,750	-107.5 -107.50	18.11	788 788	-329 -329	111 111
11 Dec	132549.00	3200 ₹ 3,200	17 17.00	18.95	2,211 2,211	42 42	440 440
10 Dec	129629.00	1659.5 ₹ 1,659.5	-27 -27.00	18.18	1,287 1,287	5 5	398 398
9 Dec	130160.00	1910 ₹ 1,910	27 27.00	17.94	1,637 1,637	-9 -9	393 393
8 Dec	129920.00	1798 ₹ 1,798	-38 -38.00	17.50	1,652 1,652	81 81	402 402
5 Dec	129032.00	2265.5 ₹ 2,265.5	2 2.00	18.21	1,596 1,596	0 0	321 321
4 Dec	127659.00	2161.5 ₹ 2,161.5	-45.5 -45.50	18.51	1,088 1,088	31 31	321 321
3 Dec	127720.00	2563 ₹ 2,563	208.5 208.50	19.77	1,391 1,391	9 9	290 290
2 Dec	126558.00	2322 ₹ 2,322	-590.5 -590.50	19.89	1,447 1,447	89 89	281 281
1 Dec	127498.00	2945.5 ₹ 2,945.5	671 671.00	20.70	1,442 1,442	139 139	192 192
28 Nov	126920.00	2280 ₹ 2,280	777 777.00	18.70	200 200	31 31	53 53
27 Nov	125515.00	1495 ₹ 1,495	-223.5 -223.50	18.13	43 43	18 18	22 22
26 Nov	125900.00	1700 ₹ 1,700	-63.5 -63.50	19.15	8 8	4 4	4 4
25 Nov	125236.00	1160 ₹ 1,160	13.5 13.50	-	4 4	-3 -3	0 0
24 Nov	123863.00	1160 ₹ 1,160	-444 -444.00	19.37	4 4	-3 -3	2 2
21 Nov	124181.00	1615.5 ₹ 1,615.5	281 281.00	21.19	6 6	5 5	5 5
20 Nov	122719.00	2729 ₹ 2,729	0 0.00	-	2 2	2 2	0 0
19 Nov	122944.00	2729 ₹ 2,729	0 0.00	-	2 2	2 2	0 0

18 Nov	122748.00	2729 ₹ 2,729	0 0.00	-	2 2	2 2	0 0
13 Nov	126799.00	2800 ₹ 2,800	-409 -409.00	20.94	2 2	2 2	2 2

For Gold - strike price 131000 expiring on 31DEC2025

Delta for 131000 CE is 0.73

Historical price for 131000 CE is as follows

On 15 Dec GOLD was trading at 134745.00. The strike last trading price was 4883.5, which was 1026 higher than the previous day. The implied volatity was 22.88, the open interest changed by -21 which decreased total open position to 90

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 3750, which was -107.5 lower than the previous day. The implied volatity was 18.11, the open interest changed by -329 which decreased total open position to 111

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 3200, which was 17 higher than the previous day. The implied volatity was 18.95, the open interest changed by 42 which increased total open position to 440

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 1659.5, which was -27 lower than the previous day. The implied volatity was 18.18, the open interest changed by 5 which increased total open position to 398

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 1910, which was 27 higher than the previous day. The implied volatity was 17.94, the open interest changed by -9 which decreased total open position to 393

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 1798, which was -38 lower than the previous day. The implied volatity was 17.50, the open interest changed by 81 which increased total open position to 402

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 2265.5, which was 2 higher than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 321

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 2161.5, which was -45.5 lower than the previous day. The implied volatity was 18.51, the open interest changed by 31 which increased total open position to 321

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 2563, which was 208.5 higher than the previous day. The implied volatity was 19.77, the open interest changed by 9 which increased total open position to 290

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 2322, which was -590.5 lower than the previous day. The implied volatity was 19.89, the open interest changed by 89 which increased total open position to 281

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 2945.5, which was 671 higher than the previous day. The implied volatity was 20.70, the open interest changed by 139 which increased total open position to 192

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 2280, which was 777 higher than the previous day. The implied volatity was 18.70, the open interest changed by 31 which increased total open position to 53

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 1495, which was -223.5 lower than the previous day. The implied volatity was 18.13, the open interest changed by 18 which increased total open position to 22

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 1700, which was -63.5 lower than the previous day. The implied volatity was 19.15, the open interest changed by 4 which increased total open position to 4

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 1160, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 1160, which was -444 lower than the previous day. The implied volatity was 19.37, the open interest changed by -3 which decreased total open position to 2

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 1615.5, which was 281 higher than the previous day. The implied volatity was 21.19, the open interest changed by 5 which increased total open position to 5

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 2729, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 2729, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov GOLD was trading at 122748.00. The strike last trading price was 2729, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov GOLD was trading at 126799.00. The strike last trading price was 2800, which was -409 lower than the previous day. The implied volatity was 20.94, the open interest changed by 2 which increased total open position to 2

GOLD 31DEC2025 131000 PE
Delta: -0.26 Vega: 92.47 Theta: -60.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	134745.00	980 ₹ 980	-303.5 -303.50	21.45	865 865	52 52	295 295
12 Dec	133622.00	1236 ₹ 1,236	-47.5 -47.50	19.11	1,863 1,863	102 102	243 243
11 Dec	132549.00	1641 ₹ 1,641	-46.5 -46.50	18.86	1,436 1,436	69 69	141 141
10 Dec	129629.00	2961 ₹ 2,961	72.5 72.50	17.61	180 180	-5 -5	72 72
9 Dec	130160.00	2768.5 ₹ 2,768.5	25 25.00	18.08	359 359	-17 -17	77 77
8 Dec	129920.00	2896 ₹ 2,896	38 38.00	17.64	414 414	3 3	94 94
5 Dec	129032.00	2804 ₹ 2,804	39 39.00	17.91	599 599	18 18	91 91
4 Dec	127659.00	3179.5 ₹ 3,179.5	49.5 49.50	18.63	311 311	2 2	73 73
3 Dec	127720.00	3183.5 ₹ 3,183.5	-363.5 -363.50	19.71	304 304	22 22	71 71
2 Dec	126558.00	3566 ₹ 3,566	306 306.00	19.50	184 184	5 5	49 49
1 Dec	127498.00	3201 ₹ 3,201	-717 -717.00	20.40	449 449	44 44	44 44
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
13 Nov	126799.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold - strike price 131000 expiring on 31DEC2025

Delta for 131000 PE is -0.26

Historical price for 131000 PE is as follows

On 15 Dec GOLD was trading at 134745.00. The strike last trading price was 980, which was -303.5 lower than the previous day. The implied volatity was 21.45, the open interest changed by 52 which increased total open position to 295

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 1236, which was -47.5 lower than the previous day. The implied volatity was 19.11, the open interest changed by 102 which increased total open position to 243

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 1641, which was -46.5 lower than the previous day. The implied volatity was 18.86, the open interest changed by 69 which increased total open position to 141

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 2961, which was 72.5 higher than the previous day. The implied volatity was 17.61, the open interest changed by -5 which decreased total open position to 72

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 2768.5, which was 25 higher than the previous day. The implied volatity was 18.08, the open interest changed by -17 which decreased total open position to 77

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 2896, which was 38 higher than the previous day. The implied volatity was 17.64, the open interest changed by 3 which increased total open position to 94

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 2804, which was 39 higher than the previous day. The implied volatity was 17.91, the open interest changed by 18 which increased total open position to 91

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 3179.5, which was 49.5 higher than the previous day. The implied volatity was 18.63, the open interest changed by 2 which increased total open position to 73

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 3183.5, which was -363.5 lower than the previous day. The implied volatity was 19.71, the open interest changed by 22 which increased total open position to 71

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 3566, which was 306 higher than the previous day. The implied volatity was 19.50, the open interest changed by 5 which increased total open position to 49

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 3201, which was -717 lower than the previous day. The implied volatity was 20.40, the open interest changed by 44 which increased total open position to 44

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

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 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

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