GOLD

Gold

134405 +275.00 (0.21%)

L: 133308 H: 135346

Back to Option Chain

Historical option data for GOLD
16 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 132000 CE
Delta: 0.69 Vega: 97.05 Theta: -59.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	134405.00	3454 ₹ 3,454	-93.5 -93.50	18.69	336 336	-24 -24	165 165
15 Dec	134180.00	3544 ₹ 3,544	-1 -1.00	20.46	213 213	-19 -19	189 189
12 Dec	133622.00	3193.5 ₹ 3,193.5	-54 -54.00	18.85	1,851 1,851	-103 -103	208 208
11 Dec	132549.00	2684 ₹ 2,684	66 66.00	19.32	2,352 2,352	-89 -89	311 311
10 Dec	129629.00	1334.5 ₹ 1,334.5	-1 -1.00	18.52	913 913	20 20	400 400
9 Dec	130160.00	1513.5 ₹ 1,513.5	10.5 10.50	17.97	1,229 1,229	87 87	380 380
8 Dec	129920.00	1420 ₹ 1,420	-46 -46.00	17.55	1,350 1,350	29 29	293 293
5 Dec	129032.00	1846.5 ₹ 1,846.5	2 2.00	18.24	1,592 1,592	26 26	264 264
4 Dec	127659.00	1834 ₹ 1,834	22 22.00	19.04	903 903	-29 -29	238 238
3 Dec	127720.00	2180.5 ₹ 2,180.5	201 201.00	20.09	2,031 2,031	-27 -27	267 267
2 Dec	126558.00	1986 ₹ 1,986	-490.5 -490.50	20.29	1,549 1,549	35 35	294 294
1 Dec	127498.00	2544.5 ₹ 2,544.5	611 611.00	20.81	1,956 1,956	151 151	259 259
28 Nov	126920.00	1931 ₹ 1,931	682 682.00	18.95	575 575	93 93	108 108
27 Nov	125515.00	1210.5 ₹ 1,210.5	-180.5 -180.50	18.15	22 22	9 9	15 15
26 Nov	125900.00	1350 ₹ 1,350	-127 -127.00	18.79	5 5	6 6	6 6
25 Nov	125236.00	1225 ₹ 1,225	2.5 2.50	-	2 2	2 2	0 0
24 Nov	123863.00	1225 ₹ 1,225	2.5 2.50	-	2 2	2 2	0 0
21 Nov	124181.00	1225 ₹ 1,225	103.5 103.50	20.20	2 2	2 2	2 2
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 132000 expiring on 31DEC2025

Delta for 132000 CE is 0.69

Historical price for 132000 CE is as follows

On 16 Dec GOLD was trading at 134405.00. The strike last trading price was 3454, which was -93.5 lower than the previous day. The implied volatity was 18.69, the open interest changed by -24 which decreased total open position to 165

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 3544, which was -1 lower than the previous day. The implied volatity was 20.46, the open interest changed by -19 which decreased total open position to 189

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 3193.5, which was -54 lower than the previous day. The implied volatity was 18.85, the open interest changed by -103 which decreased total open position to 208

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 2684, which was 66 higher than the previous day. The implied volatity was 19.32, the open interest changed by -89 which decreased total open position to 311

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 1334.5, which was -1 lower than the previous day. The implied volatity was 18.52, the open interest changed by 20 which increased total open position to 400

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 1513.5, which was 10.5 higher than the previous day. The implied volatity was 17.97, the open interest changed by 87 which increased total open position to 380

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 1420, which was -46 lower than the previous day. The implied volatity was 17.55, the open interest changed by 29 which increased total open position to 293

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 1846.5, which was 2 higher than the previous day. The implied volatity was 18.24, the open interest changed by 26 which increased total open position to 264

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 1834, which was 22 higher than the previous day. The implied volatity was 19.04, the open interest changed by -29 which decreased total open position to 238

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 2180.5, which was 201 higher than the previous day. The implied volatity was 20.09, the open interest changed by -27 which decreased total open position to 267

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 1986, which was -490.5 lower than the previous day. The implied volatity was 20.29, the open interest changed by 35 which increased total open position to 294

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 2544.5, which was 611 higher than the previous day. The implied volatity was 20.81, the open interest changed by 151 which increased total open position to 259

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 1931, which was 682 higher than the previous day. The implied volatity was 18.95, the open interest changed by 93 which increased total open position to 108

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 1210.5, which was -180.5 lower than the previous day. The implied volatity was 18.15, the open interest changed by 9 which increased total open position to 15

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 1350, which was -127 lower than the previous day. The implied volatity was 18.79, the open interest changed by 6 which increased total open position to 6

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 1225, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 1225, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 1225, which was 103.5 higher than the previous day. The implied volatity was 20.20, the open interest changed by 2 which increased total open position to 2

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 132000 PE
Delta: -0.32 Vega: 97.58 Theta: -61.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	134405.00	1095.5 ₹ 1,095.5	-9 -9.00	19.17	2,082 2,082	-43 -43	311 311
15 Dec	134180.00	1349 ₹ 1,349	-58.5 -58.50	20.32	1,386 1,386	89 89	354 354
12 Dec	133622.00	1584 ₹ 1,584	-53.5 -53.50	18.95	2,789 2,789	197 197	265 265
11 Dec	132549.00	2101.5 ₹ 2,101.5	-50.5 -50.50	19.05	579 579	17 17	68 68
10 Dec	129629.00	3542.5 ₹ 3,542.5	35 35.00	17.10	14 14	-6 -6	51 51
9 Dec	130160.00	3398 ₹ 3,398	15.5 15.50	18.33	54 54	-8 -8	57 57
8 Dec	129920.00	3464.5 ₹ 3,464.5	-55.5 -55.50	17.26	35 35	-1 -1	65 65
5 Dec	129032.00	3347 ₹ 3,347	-30 -30.00	17.65	108 108	-1 -1	66 66
4 Dec	127659.00	3716 ₹ 3,716	-148.5 -148.50	18.18	45 45	-2 -2	67 67
3 Dec	127720.00	3730 ₹ 3,730	-548.5 -548.50	19.52	91 91	-1 -1	69 69
2 Dec	126558.00	4159 ₹ 4,159	308.5 308.50	19.38	74 74	6 6	70 70
1 Dec	127498.00	3832 ₹ 3,832	-668 -668.00	20.93	256 256	59 59	64 64
28 Nov	126920.00	4500 ₹ 4,500	-1248.5 -1248.50	20.00	4 4	5 5	5 5
27 Nov	125515.00	5800 ₹ 5,800	0 0.00	-	1 1	1 1	0 0
26 Nov	125900.00	5800 ₹ 5,800	-653 -653.00	20.01	1 1	1 1	1 1
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 132000 expiring on 31DEC2025

Delta for 132000 PE is -0.32

Historical price for 132000 PE is as follows

On 16 Dec GOLD was trading at 134405.00. The strike last trading price was 1095.5, which was -9 lower than the previous day. The implied volatity was 19.17, the open interest changed by -43 which decreased total open position to 311

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 1349, which was -58.5 lower than the previous day. The implied volatity was 20.32, the open interest changed by 89 which increased total open position to 354

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 1584, which was -53.5 lower than the previous day. The implied volatity was 18.95, the open interest changed by 197 which increased total open position to 265

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 2101.5, which was -50.5 lower than the previous day. The implied volatity was 19.05, the open interest changed by 17 which increased total open position to 68

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 3542.5, which was 35 higher than the previous day. The implied volatity was 17.10, the open interest changed by -6 which decreased total open position to 51

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 3398, which was 15.5 higher than the previous day. The implied volatity was 18.33, the open interest changed by -8 which decreased total open position to 57

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 3464.5, which was -55.5 lower than the previous day. The implied volatity was 17.26, the open interest changed by -1 which decreased total open position to 65

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 3347, which was -30 lower than the previous day. The implied volatity was 17.65, the open interest changed by -1 which decreased total open position to 66

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 3716, which was -148.5 lower than the previous day. The implied volatity was 18.18, the open interest changed by -2 which decreased total open position to 67

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 3730, which was -548.5 lower than the previous day. The implied volatity was 19.52, the open interest changed by -1 which decreased total open position to 69

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 4159, which was 308.5 higher than the previous day. The implied volatity was 19.38, the open interest changed by 6 which increased total open position to 70

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 3832, which was -668 lower than the previous day. The implied volatity was 20.93, the open interest changed by 59 which increased total open position to 64

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 4500, which was -1248.5 lower than the previous day. The implied volatity was 20.00, 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 5800, 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 26 Nov GOLD was trading at 125900.00. The strike last trading price was 5800, which was -653 lower than the previous day. The implied volatity was 20.01, the open interest changed by 1 which increased total open position to 1

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