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 135000 CE
Delta: 0.65 Vega: 156.39 Theta: -48.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	138179.00	5350 ₹ 5,350	54.5 54.50	21.19	127 127	-5 -5	153 153
23 Dec	137900.00	5221.5 ₹ 5,221.5	26 26.00	21.21	200 200	-36 -36	158 158
22 Dec	136780.00	4840 ₹ 4,840	87 87.00	22.75	330 330	112 112	194 194
18 Dec	134478.00	3367.5 ₹ 3,367.5	60.5 60.50	20.30	96 96	10 10	52 52
17 Dec	134880.00	3620 ₹ 3,620	-29 -29.00	20.34	68 68	32 32	42 42
16 Dec	134405.00	3390 ₹ 3,390	-332.5 -332.50	20.14	7 7	0 0	10 10
15 Dec	134180.00	3490 ₹ 3,490	-359 -359.00	21.04	25 25	0 0	10 10
12 Dec	133622.00	3080 ₹ 3,080	-29 -29.00	19.56	12 12	10 10	10 10
2 Dec	126558.00	2174.5 ₹ 2,174.5	160 160.00	20.84	2 2	1 1	2 2

1 Dec	127498.00	2014.5 ₹ 2,014.5	-55.5 -55.50	18.09	1 1	1 1	1 1

For Gold - strike price 135000 expiring on 27JAN2026

Delta for 135000 CE is 0.65

Historical price for 135000 CE is as follows

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 5350, which was 54.5 higher than the previous day. The implied volatity was 21.19, the open interest changed by -5 which decreased total open position to 153

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 5221.5, which was 26 higher than the previous day. The implied volatity was 21.21, the open interest changed by -36 which decreased total open position to 158

On 22 Dec GOLD was trading at 136780.00. The strike last trading price was 4840, which was 87 higher than the previous day. The implied volatity was 22.75, the open interest changed by 112 which increased total open position to 194

On 18 Dec GOLD was trading at 134478.00. The strike last trading price was 3367.5, which was 60.5 higher than the previous day. The implied volatity was 20.30, the open interest changed by 10 which increased total open position to 52

On 17 Dec GOLD was trading at 134880.00. The strike last trading price was 3620, which was -29 lower than the previous day. The implied volatity was 20.34, the open interest changed by 32 which increased total open position to 42

On 16 Dec GOLD was trading at 134405.00. The strike last trading price was 3390, which was -332.5 lower than the previous day. The implied volatity was 20.14, the open interest changed by 0 which decreased total open position to 10

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 3490, which was -359 lower than the previous day. The implied volatity was 21.04, the open interest changed by 0 which decreased total open position to 10

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 3080, which was -29 lower than the previous day. The implied volatity was 19.56, the open interest changed by 10 which increased total open position to 10

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 2174.5, which was 160 higher than the previous day. The implied volatity was 20.84, 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 2014.5, which was -55.5 lower than the previous day. The implied volatity was 18.09, the open interest changed by 1 which increased total open position to 1

GOLD 27JAN2026 135000 PE
Delta: -0.34 Vega: 155.88 Theta: -47.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	138179.00	2090 ₹ 2,090	15 15.00	20.67	175 175	43 43	191 191
23 Dec	137900.00	2169 ₹ 2,169	-29 -29.00	20.26	284 284	58 58	148 148
22 Dec	136780.00	2894 ₹ 2,894	16.5 16.50	21.76	160 160	87 87	90 90
18 Dec	134478.00	3772.5 ₹ 3,772.5	4 4.00	19.65	6 6	2 2	4 4
17 Dec	134880.00	3580.5 ₹ 3,580.5	0 0.00	19.46	4 4	2 2	2 2
16 Dec	134405.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	134180.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	133622.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Gold - strike price 135000 expiring on 27JAN2026

Delta for 135000 PE is -0.34

Historical price for 135000 PE is as follows

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 2090, which was 15 higher than the previous day. The implied volatity was 20.67, the open interest changed by 43 which increased total open position to 191

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 2169, which was -29 lower than the previous day. The implied volatity was 20.26, the open interest changed by 58 which increased total open position to 148

On 22 Dec GOLD was trading at 136780.00. The strike last trading price was 2894, which was 16.5 higher than the previous day. The implied volatity was 21.76, the open interest changed by 87 which increased total open position to 90

On 18 Dec GOLD was trading at 134478.00. The strike last trading price was 3772.5, which was 4 higher than the previous day. The implied volatity was 19.65, the open interest changed by 2 which increased total open position to 4

On 17 Dec GOLD was trading at 134880.00. The strike last trading price was 3580.5, which was 0 lower than the previous day. The implied volatity was 19.46, the open interest changed by 2 which increased total open position to 2

On 16 Dec GOLD was trading at 134405.00. 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 15 Dec GOLD was trading at 134180.00. 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 12 Dec GOLD was trading at 133622.00. 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 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