GOLD

Gold

139940 +1843.00 (1.33%)

L: 138574 H: 140465

Back to Option Chain

Historical option data for GOLD
26 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 138000 CE
Delta: 0.73 Vega: 55.14 Theta: -100.98 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	139940.00	2470 ₹ 2,470	-19.5 -19.50	19.16	3,580 3,580	-409 -409	325 325
24 Dec	138179.00	1540 ₹ 1,540	3.5 3.50	18.69	5,782 5,782	274 274	790 790
23 Dec	137900.00	1570 ₹ 1,570	6 6.00	19.60	6,444 6,444	141 141	535 535
22 Dec	136780.00	1190 ₹ 1,190	21.5 21.50	19.87	4,693 4,693	-107 -107	395 395

19 Dec	134206.00	535 ₹ 535	-19 -19.00	18.55	2,272 2,272	66 66	617 617

For Gold - strike price 138000 expiring on 31DEC2025

Delta for 138000 CE is 0.73

Historical price for 138000 CE is as follows

On 26 Dec GOLD was trading at 139940.00. The strike last trading price was 2470, which was -19.5 lower than the previous day. The implied volatity was 19.16, the open interest changed by -409 which decreased total open position to 325

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 1540, which was 3.5 higher than the previous day. The implied volatity was 18.69, the open interest changed by 274 which increased total open position to 790

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 1570, which was 6 higher than the previous day. The implied volatity was 19.60, the open interest changed by 141 which increased total open position to 535

On 22 Dec GOLD was trading at 136780.00. The strike last trading price was 1190, which was 21.5 higher than the previous day. The implied volatity was 19.87, the open interest changed by -107 which decreased total open position to 395

On 19 Dec GOLD was trading at 134206.00. The strike last trading price was 535, which was -19 lower than the previous day. The implied volatity was 18.55, the open interest changed by 66 which increased total open position to 617

GOLD 31DEC2025 138000 PE
Delta: -0.27 Vega: 55.35 Theta: -102.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	139940.00	541 ₹ 541	-73.5 -73.50	19.36	10,188 10,188	527 527	905 905
24 Dec	138179.00	1360.5 ₹ 1,360.5	-75.5 -75.50	18.68	4,897 4,897	162 162	411 411
23 Dec	137900.00	1600 ₹ 1,600	-102.5 -102.50	18.75	3,489 3,489	207 207	249 249
22 Dec	136780.00	2497.5 ₹ 2,497.5	63.5 63.50	20.92	178 178	41 41	42 42
19 Dec	134206.00	4258 ₹ 4,258	14.5 14.50	-	3 3	1 1	0 0

For Gold - strike price 138000 expiring on 31DEC2025

Delta for 138000 PE is -0.27

Historical price for 138000 PE is as follows

On 26 Dec GOLD was trading at 139940.00. The strike last trading price was 541, which was -73.5 lower than the previous day. The implied volatity was 19.36, the open interest changed by 527 which increased total open position to 905

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 1360.5, which was -75.5 lower than the previous day. The implied volatity was 18.68, the open interest changed by 162 which increased total open position to 411

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 1600, which was -102.5 lower than the previous day. The implied volatity was 18.75, the open interest changed by 207 which increased total open position to 249

On 22 Dec GOLD was trading at 136780.00. The strike last trading price was 2497.5, which was 63.5 higher than the previous day. The implied volatity was 20.92, the open interest changed by 41 which increased total open position to 42

On 19 Dec GOLD was trading at 134206.00. The strike last trading price was 4258, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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