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 31-DEC-2025 135000 CE
Delta: 0.82 Vega: 50.46 Theta: -63.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	138179.00	3518.5 ₹ 3,518.5	39.5 39.50	18.07	634 634	-53 -53	495 495
23 Dec	137900.00	3450 ₹ 3,450	102 102.00	19.56	1,252 1,252	-82 -82	548 548
22 Dec	136780.00	2650 ₹ 2,650	-1.5 -1.50	18.62	3,927 3,927	-630 -630	630 630
19 Dec	134206.00	1316.5 ₹ 1,316.5	-62 -62.00	17.13	3,513 3,513	-65 -65	1,377 1,377
18 Dec	134478.00	1689.5 ₹ 1,689.5	-54 -54.00	18.95	5,987 5,987	55 55	1,442 1,442
17 Dec	134880.00	2085 ₹ 2,085	32.5 32.50	20.18	5,181 5,181	212 212	1,387 1,387
16 Dec	134405.00	1820 ₹ 1,820	-40.5 -40.50	19.17	3,442 3,442	29 29	1,175 1,175
15 Dec	134180.00	1911.5 ₹ 1,911.5	-40.5 -40.50	20.30	3,893 3,893	46 46	1,146 1,146
12 Dec	133622.00	1817 ₹ 1,817	35 35.00	19.88	6,700 6,700	-45 -45	1,100 1,100
11 Dec	132549.00	1470 ₹ 1,470	-16.5 -16.50	19.96	2,947 2,947	26 26	1,145 1,145
10 Dec	129629.00	685 ₹ 685	-7.5 -7.50	19.69	895 895	129 129	1,119 1,119

9 Dec	130160.00	802.5 ₹ 802.5	11 11.00	19.28	1,904 1,904	230 230	990 990
8 Dec	129920.00	709.5 ₹ 709.5	-9 -9.00	18.45	1,526 1,526	104 104	760 760
5 Dec	129032.00	957 ₹ 957	-6.5 -6.50	18.60	1,353 1,353	26 26	656 656
4 Dec	127659.00	973 ₹ 973	6 6.00	19.32	1,746 1,746	112 112	630 630
3 Dec	127720.00	1228 ₹ 1,228	113 113.00	20.31	1,844 1,844	-54 -54	518 518
2 Dec	126558.00	1089 ₹ 1,089	-409 -409.00	20.28	2,187 2,187	119 119	572 572
1 Dec	127498.00	1530 ₹ 1,530	418 418.00	21.15	2,524 2,524	66 66	453 453
28 Nov	126920.00	1113 ₹ 1,113	462.5 462.50	19.44	1,965 1,965	-23 -23	387 387
27 Nov	125515.00	659.5 ₹ 659.5	-175.5 -175.50	18.77	1,493 1,493	171 171	410 410
26 Nov	125900.00	845.5 ₹ 845.5	-21.5 -21.50	20.15	577 577	75 75	239 239
25 Nov	125236.00	884 ₹ 884	342 342.00	21.48	714 714	147 147	172 172
24 Nov	123863.00	589.5 ₹ 589.5	-200.5 -200.50	20.65	27 27	14 14	25 25
21 Nov	124181.00	870 ₹ 870	165 165.00	22.05	13 13	6 6	11 11
20 Nov	122719.00	705 ₹ 705	-172 -172.00	22.65	3 3	2 2	5 5
19 Nov	122944.00	741.5 ₹ 741.5	-148.5 -148.50	22.48	3 3	2 2	3 3
18 Nov	122748.00	860 ₹ 860	-128.5 -128.50	23.61	3 3	1 1	1 1

For Gold - strike price 135000 expiring on 31DEC2025

Delta for 135000 CE is 0.82

Historical price for 135000 CE is as follows

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 3518.5, which was 39.5 higher than the previous day. The implied volatity was 18.07, the open interest changed by -53 which decreased total open position to 495

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 3450, which was 102 higher than the previous day. The implied volatity was 19.56, the open interest changed by -82 which decreased total open position to 548

On 22 Dec GOLD was trading at 136780.00. The strike last trading price was 2650, which was -1.5 lower than the previous day. The implied volatity was 18.62, the open interest changed by -630 which decreased total open position to 630

On 19 Dec GOLD was trading at 134206.00. The strike last trading price was 1316.5, which was -62 lower than the previous day. The implied volatity was 17.13, the open interest changed by -65 which decreased total open position to 1377

On 18 Dec GOLD was trading at 134478.00. The strike last trading price was 1689.5, which was -54 lower than the previous day. The implied volatity was 18.95, the open interest changed by 55 which increased total open position to 1442

On 17 Dec GOLD was trading at 134880.00. The strike last trading price was 2085, which was 32.5 higher than the previous day. The implied volatity was 20.18, the open interest changed by 212 which increased total open position to 1387

On 16 Dec GOLD was trading at 134405.00. The strike last trading price was 1820, which was -40.5 lower than the previous day. The implied volatity was 19.17, the open interest changed by 29 which increased total open position to 1175

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 1911.5, which was -40.5 lower than the previous day. The implied volatity was 20.30, the open interest changed by 46 which increased total open position to 1146

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 1817, which was 35 higher than the previous day. The implied volatity was 19.88, the open interest changed by -45 which decreased total open position to 1100

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 1470, which was -16.5 lower than the previous day. The implied volatity was 19.96, the open interest changed by 26 which increased total open position to 1145

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 685, which was -7.5 lower than the previous day. The implied volatity was 19.69, the open interest changed by 129 which increased total open position to 1119

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 802.5, which was 11 higher than the previous day. The implied volatity was 19.28, the open interest changed by 230 which increased total open position to 990

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 709.5, which was -9 lower than the previous day. The implied volatity was 18.45, the open interest changed by 104 which increased total open position to 760

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 957, which was -6.5 lower than the previous day. The implied volatity was 18.60, the open interest changed by 26 which increased total open position to 656

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 973, which was 6 higher than the previous day. The implied volatity was 19.32, the open interest changed by 112 which increased total open position to 630

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 1228, which was 113 higher than the previous day. The implied volatity was 20.31, the open interest changed by -54 which decreased total open position to 518

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 1089, which was -409 lower than the previous day. The implied volatity was 20.28, the open interest changed by 119 which increased total open position to 572

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 1530, which was 418 higher than the previous day. The implied volatity was 21.15, the open interest changed by 66 which increased total open position to 453

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 1113, which was 462.5 higher than the previous day. The implied volatity was 19.44, the open interest changed by -23 which decreased total open position to 387

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 659.5, which was -175.5 lower than the previous day. The implied volatity was 18.77, the open interest changed by 171 which increased total open position to 410

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 845.5, which was -21.5 lower than the previous day. The implied volatity was 20.15, the open interest changed by 75 which increased total open position to 239

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 884, which was 342 higher than the previous day. The implied volatity was 21.48, the open interest changed by 147 which increased total open position to 172

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 589.5, which was -200.5 lower than the previous day. The implied volatity was 20.65, the open interest changed by 14 which increased total open position to 25

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 870, which was 165 higher than the previous day. The implied volatity was 22.05, the open interest changed by 6 which increased total open position to 11

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 705, which was -172 lower than the previous day. The implied volatity was 22.65, the open interest changed by 2 which increased total open position to 5

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 741.5, which was -148.5 lower than the previous day. The implied volatity was 22.48, the open interest changed by 2 which increased total open position to 3

On 18 Nov GOLD was trading at 122748.00. The strike last trading price was 860, which was -128.5 lower than the previous day. The implied volatity was 23.61, the open interest changed by 1 which increased total open position to 1

GOLD 31DEC2025 135000 PE
Delta: -0.19 Vega: 52.66 Theta: -69.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	138179.00	391 ₹ 391	-27 -27.00	19.07	4,758 4,758	28 28	695 695
23 Dec	137900.00	576.5 ₹ 576.5	0.5 0.50	19.98	4,773 4,773	132 132	670 670
22 Dec	136780.00	945 ₹ 945	-16 -16.00	19.58	3,972 3,972	190 190	538 538
19 Dec	134206.00	2161 ₹ 2,161	-13 -13.00	17.65	1,000 1,000	62 62	390 390
18 Dec	134478.00	2270 ₹ 2,270	26 26.00	19.53	2,589 2,589	-65 -65	328 328
17 Dec	134880.00	2135.5 ₹ 2,135.5	-30 -30.00	19.52	2,069 2,069	165 165	393 393
16 Dec	134405.00	2380 ₹ 2,380	-38 -38.00	18.85	1,469 1,469	-55 -55	228 228
15 Dec	134180.00	2738 ₹ 2,738	-38.5 -38.50	20.36	1,825 1,825	214 214	283 283
12 Dec	133622.00	3098 ₹ 3,098	-40 -40.00	19.07	1,174 1,174	33 33	69 69
11 Dec	132549.00	3892 ₹ 3,892	-50.5 -50.50	19.71	75 75	36 36	36 36
10 Dec	129629.00	5594 ₹ 5,594	-10.5 -10.50	-	32 32	37 37	0 0
9 Dec	130160.00	5594 ₹ 5,594	-10.5 -10.50	18.78	32 32	37 37	37 37
8 Dec	129920.00	6200 ₹ 6,200	0 0.00	22.51	1 1	-1 -1	0 0
5 Dec	129032.00	5040.5 ₹ 5,040.5	-184 -184.00	13.75	13 13	-1 -1	42 42
4 Dec	127659.00	5804.5 ₹ 5,804.5	-203.5 -203.50	17.78	13 13	0 0	43 43
3 Dec	127720.00	5726 ₹ 5,726	-909.5 -909.50	19.22	39 39	43 43	43 43
2 Dec	126558.00	6635.5 ₹ 6,635.5	873.5 873.50	22.34	2 2	25 25	0 0
1 Dec	127498.00	5845 ₹ 5,845	-796 -796.00	21.49	36 36	25 25	30 30
28 Nov	126920.00	6685.5 ₹ 6,685.5	-1379 -1379.00	20.71	5 5	5 5	5 5
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

For Gold - strike price 135000 expiring on 31DEC2025

Delta for 135000 PE is -0.19

Historical price for 135000 PE is as follows

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 391, which was -27 lower than the previous day. The implied volatity was 19.07, the open interest changed by 28 which increased total open position to 695

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 576.5, which was 0.5 higher than the previous day. The implied volatity was 19.98, the open interest changed by 132 which increased total open position to 670

On 22 Dec GOLD was trading at 136780.00. The strike last trading price was 945, which was -16 lower than the previous day. The implied volatity was 19.58, the open interest changed by 190 which increased total open position to 538

On 19 Dec GOLD was trading at 134206.00. The strike last trading price was 2161, which was -13 lower than the previous day. The implied volatity was 17.65, the open interest changed by 62 which increased total open position to 390

On 18 Dec GOLD was trading at 134478.00. The strike last trading price was 2270, which was 26 higher than the previous day. The implied volatity was 19.53, the open interest changed by -65 which decreased total open position to 328

On 17 Dec GOLD was trading at 134880.00. The strike last trading price was 2135.5, which was -30 lower than the previous day. The implied volatity was 19.52, the open interest changed by 165 which increased total open position to 393

On 16 Dec GOLD was trading at 134405.00. The strike last trading price was 2380, which was -38 lower than the previous day. The implied volatity was 18.85, the open interest changed by -55 which decreased total open position to 228

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 2738, which was -38.5 lower than the previous day. The implied volatity was 20.36, the open interest changed by 214 which increased total open position to 283

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 3098, which was -40 lower than the previous day. The implied volatity was 19.07, the open interest changed by 33 which increased total open position to 69

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 3892, which was -50.5 lower than the previous day. The implied volatity was 19.71, the open interest changed by 36 which increased total open position to 36

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 5594, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 0

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 5594, which was -10.5 lower than the previous day. The implied volatity was 18.78, the open interest changed by 37 which increased total open position to 37

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 6200, which was 0 lower than the previous day. The implied volatity was 22.51, the open interest changed by -1 which decreased total open position to 0

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 5040.5, which was -184 lower than the previous day. The implied volatity was 13.75, the open interest changed by -1 which decreased total open position to 42

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 5804.5, which was -203.5 lower than the previous day. The implied volatity was 17.78, the open interest changed by 0 which decreased total open position to 43

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 5726, which was -909.5 lower than the previous day. The implied volatity was 19.22, the open interest changed by 43 which increased total open position to 43

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 6635.5, which was 873.5 higher than the previous day. The implied volatity was 22.34, the open interest changed by 25 which increased total open position to 0

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 5845, which was -796 lower than the previous day. The implied volatity was 21.49, the open interest changed by 25 which increased total open position to 30

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 6685.5, which was -1379 lower than the previous day. The implied volatity was 20.71, the open interest changed by 5 which increased total open position to 5

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

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