GOLD

Gold

133815 -315.00 (-0.23%)

L: 133308 H: 134094

Back to Option Chain

Historical option data for GOLD
16 Dec 2025 05:38 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 133000 CE
Delta: 0.56 Vega: 108.57 Theta: -69.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	133781.00	2579.5 ₹ 2,579.5	-356 -356.00	19.90	478 478	23 23	224 224
15 Dec	134180.00	2950 ₹ 2,950	14.5 14.50	20.58	846 846	-49 -49	201 201
12 Dec	133622.00	2645 ₹ 2,645	-37 -37.00	19.01	2,853 2,853	-24 -24	250 250
11 Dec	132549.00	2162 ₹ 2,162	-20 -20.00	19.09	1,213 1,213	-10 -10	274 274
10 Dec	129629.00	1052.5 ₹ 1,052.5	-6 -6.00	18.73	373 373	8 8	284 284
9 Dec	130160.00	1201.5 ₹ 1,201.5	7.5 7.50	18.17	661 661	64 64	276 276
8 Dec	129920.00	1133 ₹ 1,133	-12 -12.00	17.84	663 663	38 38	212 212
5 Dec	129032.00	1500.5 ₹ 1,500.5	0 0.00	18.38	744 744	10 10	174 174
4 Dec	127659.00	1475 ₹ 1,475	-17 -17.00	18.95	420 420	3 3	164 164
3 Dec	127720.00	1804.5 ₹ 1,804.5	153 153.00	20.08	1,110 1,110	48 48	161 161
2 Dec	126558.00	1630 ₹ 1,630	-471 -471.00	20.20	854 854	37 37	113 113
1 Dec	127498.00	2153.5 ₹ 2,153.5	598.5 598.50	20.87	803 803	52 52	76 76
28 Nov	126920.00	1561 ₹ 1,561	505.5 505.50	18.73	26 26	8 8	23 23
27 Nov	125515.00	994 ₹ 994	-191.5 -191.50	18.37	20 20	7 7	15 15
26 Nov	125900.00	1141 ₹ 1,141	-13.5 -13.50	19.15	9 9	5 5	8 8
25 Nov	125236.00	1202 ₹ 1,202	249 249.00	20.76	3 3	3 3	3 3
24 Nov	123863.00	1100 ₹ 1,100	0 0.00	-	1 1	1 1	0 0
21 Nov	124181.00	1100 ₹ 1,100	163 163.00	20.91	1 1	1 1	1 1
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 133000 expiring on 31DEC2025

Delta for 133000 CE is 0.56

Historical price for 133000 CE is as follows

On 16 Dec GOLD was trading at 133781.00. The strike last trading price was 2579.5, which was -356 lower than the previous day. The implied volatity was 19.90, the open interest changed by 23 which increased total open position to 224

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 2950, which was 14.5 higher than the previous day. The implied volatity was 20.58, the open interest changed by -49 which decreased total open position to 201

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 2645, which was -37 lower than the previous day. The implied volatity was 19.01, the open interest changed by -24 which decreased total open position to 250

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 2162, which was -20 lower than the previous day. The implied volatity was 19.09, the open interest changed by -10 which decreased total open position to 274

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 1052.5, which was -6 lower than the previous day. The implied volatity was 18.73, the open interest changed by 8 which increased total open position to 284

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 1201.5, which was 7.5 higher than the previous day. The implied volatity was 18.17, the open interest changed by 64 which increased total open position to 276

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 1133, which was -12 lower than the previous day. The implied volatity was 17.84, the open interest changed by 38 which increased total open position to 212

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 1500.5, which was 0 lower than the previous day. The implied volatity was 18.38, the open interest changed by 10 which increased total open position to 174

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 1475, which was -17 lower than the previous day. The implied volatity was 18.95, the open interest changed by 3 which increased total open position to 164

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 1804.5, which was 153 higher than the previous day. The implied volatity was 20.08, the open interest changed by 48 which increased total open position to 161

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 1630, which was -471 lower than the previous day. The implied volatity was 20.20, the open interest changed by 37 which increased total open position to 113

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 2153.5, which was 598.5 higher than the previous day. The implied volatity was 20.87, the open interest changed by 52 which increased total open position to 76

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 1561, which was 505.5 higher than the previous day. The implied volatity was 18.73, the open interest changed by 8 which increased total open position to 23

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 994, which was -191.5 lower than the previous day. The implied volatity was 18.37, the open interest changed by 7 which increased total open position to 15

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 1141, which was -13.5 lower than the previous day. The implied volatity was 19.15, the open interest changed by 5 which increased total open position to 8

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 1202, which was 249 higher than the previous day. The implied volatity was 20.76, the open interest changed by 3 which increased total open position to 3

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 1100, 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 1100, which was 163 higher than the previous day. The implied volatity was 20.91, 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 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

GOLD 31DEC2025 133000 PE
Delta: -0.44 Vega: 108.55 Theta: -69.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	133781.00	1811.5 ₹ 1,811.5	16 16.00	19.78	853 853	-52 -52	278 278
15 Dec	134180.00	1763 ₹ 1,763	-32.5 -32.50	20.51	1,865 1,865	164 164	330 330
12 Dec	133622.00	2042.5 ₹ 2,042.5	-2 -2.00	19.17	2,576 2,576	153 153	166 166
11 Dec	132549.00	2686 ₹ 2,686	-56 -56.00	19.68	51 51	-1 -1	13 13
10 Dec	129629.00	4398.5 ₹ 4,398.5	79.5 79.50	18.49	11 11	-11 -11	14 14
9 Dec	130160.00	4037 ₹ 4,037	-385.5 -385.50	18.13	10 10	0 0	25 25
8 Dec	129920.00	4083.5 ₹ 4,083.5	0 0.00	16.71	1 1	1 1	25 25
5 Dec	129032.00	4031.5 ₹ 4,031.5	97 97.00	18.00	34 34	24 24	24 24
4 Dec	127659.00	4512.5 ₹ 4,512.5	32.5 32.50	19.24	6 6	35 35	0 0
3 Dec	127720.00	3899 ₹ 3,899	-847 -847.00	16.11	2 2	35 35	0 0
2 Dec	126558.00	4409.5 ₹ 4,409.5	-40.5 -40.50	-	84 84	35 35	0 0
1 Dec	127498.00	4409.5 ₹ 4,409.5	-772 -772.00	20.78	84 84	35 35	35 35
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 133000 expiring on 31DEC2025

Delta for 133000 PE is -0.44

Historical price for 133000 PE is as follows

On 16 Dec GOLD was trading at 133781.00. The strike last trading price was 1811.5, which was 16 higher than the previous day. The implied volatity was 19.78, the open interest changed by -52 which decreased total open position to 278

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 1763, which was -32.5 lower than the previous day. The implied volatity was 20.51, the open interest changed by 164 which increased total open position to 330

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 2042.5, which was -2 lower than the previous day. The implied volatity was 19.17, the open interest changed by 153 which increased total open position to 166

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 2686, which was -56 lower than the previous day. The implied volatity was 19.68, the open interest changed by -1 which decreased total open position to 13

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 4398.5, which was 79.5 higher than the previous day. The implied volatity was 18.49, the open interest changed by -11 which decreased total open position to 14

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 4037, which was -385.5 lower than the previous day. The implied volatity was 18.13, the open interest changed by 0 which decreased total open position to 25

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 4083.5, which was 0 lower than the previous day. The implied volatity was 16.71, the open interest changed by 1 which increased total open position to 25

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 4031.5, which was 97 higher than the previous day. The implied volatity was 18.00, the open interest changed by 24 which increased total open position to 24

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 4512.5, which was 32.5 higher than the previous day. The implied volatity was 19.24, the open interest changed by 35 which increased total open position to 0

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 3899, which was -847 lower than the previous day. The implied volatity was 16.11, the open interest changed by 35 which increased total open position to 0

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 4409.5, which was -40.5 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 0

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 4409.5, which was -772 lower than the previous day. The implied volatity was 20.78, the open interest changed by 35 which increased total open position to 35

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

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