GOLD

Gold

134206 -315.00 (-0.23%)

L: 133555 H: 134360

Back to Option Chain

Historical option data for GOLD
21 Dec 2025 11:59 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 134000 CE
Delta: 0.53 Vega: 97.70 Theta: -67.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	134206.00	1765 ₹ 1,765	-54 -54.00	16.97	3,112 3,112	76 76	467 467
20 Dec	134206.00	1765 ₹ 1,765	-54 -54.00	16.97	3,112 3,112	76 76	467 467
14 Dec	133622.00	2228 ₹ 2,228	35.5 35.50	19.70	4,196 4,196	91 91	314 314
13 Dec	133622.00	2228 ₹ 2,228	35.5 35.50	19.70	4,196 4,196	91 91	314 314
7 Dec	130419.00	1187.5 ₹ 1,187.5	-12 -12.00	18.36	437 437	18 18	155 155
5 Dec	129032.00	1187.5 ₹ 1,187.5	-12 -12.00	18.35	437 437	18 18	155 155
30 Nov	126920.00	1300 ₹ 1,300	259 259.00	18.93	6 6	3 3	8 8
29 Nov	126920.00	1300 ₹ 1,300	259 259.00	18.93	6 6	3 3	8 8

26 Nov	124195.00	1000 ₹ 1,000	-13.5 -13.50	19.66	3 3	5 5	5 5
23 Nov	124195.00	800 ₹ 800	0 0.00	-	1 1	0 0	2 2
22 Nov	124195.00	800 ₹ 800	0 0.00	-	1 1	0 0	2 2
13 Nov	121038.00	1800 ₹ 1,800	-421.5 -421.50	20.32	1 1	1 1	1 1

For Gold - strike price 134000 expiring on 31DEC2025

Delta for 134000 CE is 0.53

Historical price for 134000 CE is as follows

On 21 Dec GOLD was trading at 134206.00. The strike last trading price was 1765, which was -54 lower than the previous day. The implied volatity was 16.97, the open interest changed by 76 which increased total open position to 467

On 20 Dec GOLD was trading at 134206.00. The strike last trading price was 1765, which was -54 lower than the previous day. The implied volatity was 16.97, the open interest changed by 76 which increased total open position to 467

On 14 Dec GOLD was trading at 133622.00. The strike last trading price was 2228, which was 35.5 higher than the previous day. The implied volatity was 19.70, the open interest changed by 91 which increased total open position to 314

On 13 Dec GOLD was trading at 133622.00. The strike last trading price was 2228, which was 35.5 higher than the previous day. The implied volatity was 19.70, the open interest changed by 91 which increased total open position to 314

On 7 Dec GOLD was trading at 130419.00. The strike last trading price was 1187.5, which was -12 lower than the previous day. The implied volatity was 18.36, the open interest changed by 18 which increased total open position to 155

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 1187.5, which was -12 lower than the previous day. The implied volatity was 18.35, the open interest changed by 18 which increased total open position to 155

On 30 Nov GOLD was trading at 126920.00. The strike last trading price was 1300, which was 259 higher than the previous day. The implied volatity was 18.93, the open interest changed by 3 which increased total open position to 8

On 29 Nov GOLD was trading at 126920.00. The strike last trading price was 1300, which was 259 higher than the previous day. The implied volatity was 18.93, the open interest changed by 3 which increased total open position to 8

On 26 Nov GOLD was trading at 124195.00. The strike last trading price was 1000, which was -13.5 lower than the previous day. The implied volatity was 19.66, the open interest changed by 5 which increased total open position to 5

On 23 Nov GOLD was trading at 124195.00. The strike last trading price was 800, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 22 Nov GOLD was trading at 124195.00. The strike last trading price was 800, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Nov GOLD was trading at 121038.00. The strike last trading price was 1800, which was -421.5 lower than the previous day. The implied volatity was 20.32, the open interest changed by 1 which increased total open position to 1

GOLD 31DEC2025 134000 PE
Delta: -0.47 Vega: 97.70 Theta: -69.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	134206.00	1592.5 ₹ 1,592.5	-24 -24.00	17.31	2,265 2,265	4 4	413 413
20 Dec	134206.00	1592.5 ₹ 1,592.5	-24 -24.00	17.31	2,265 2,265	4 4	413 413
14 Dec	133622.00	2551.5 ₹ 2,551.5	-4.5 -4.50	19.25	2,117 2,117	109 109	109 109
13 Dec	133622.00	2551.5 ₹ 2,551.5	-4.5 -4.50	19.25	2,117 2,117	109 109	109 109
7 Dec	130419.00	4919 ₹ 4,919	175.5 175.50	19.59	5 5	16 16	16 16
5 Dec	129032.00	4919 ₹ 4,919	175.5 175.50	19.58	5 5	16 16	16 16
30 Nov	126920.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Nov	126920.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	124195.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Nov	124195.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Nov	124195.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	121038.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold - strike price 134000 expiring on 31DEC2025

Delta for 134000 PE is -0.47

Historical price for 134000 PE is as follows

On 21 Dec GOLD was trading at 134206.00. The strike last trading price was 1592.5, which was -24 lower than the previous day. The implied volatity was 17.31, the open interest changed by 4 which increased total open position to 413

On 20 Dec GOLD was trading at 134206.00. The strike last trading price was 1592.5, which was -24 lower than the previous day. The implied volatity was 17.31, the open interest changed by 4 which increased total open position to 413

On 14 Dec GOLD was trading at 133622.00. The strike last trading price was 2551.5, which was -4.5 lower than the previous day. The implied volatity was 19.25, the open interest changed by 109 which increased total open position to 109

On 13 Dec GOLD was trading at 133622.00. The strike last trading price was 2551.5, which was -4.5 lower than the previous day. The implied volatity was 19.25, the open interest changed by 109 which increased total open position to 109

On 7 Dec GOLD was trading at 130419.00. The strike last trading price was 4919, which was 175.5 higher than the previous day. The implied volatity was 19.59, the open interest changed by 16 which increased total open position to 16

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 4919, which was 175.5 higher than the previous day. The implied volatity was 19.58, the open interest changed by 16 which increased total open position to 16

On 30 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 29 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 26 Nov GOLD was trading at 124195.00. 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 23 Nov GOLD was trading at 124195.00. 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 22 Nov GOLD was trading at 124195.00. 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 121038.00. 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