GOLD

Gold

143151 0.00 (0.00%)

L: 140501 H: 143590

Back to Option Chain

Historical option data for GOLD
15 Jan 2026 01:16 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: 0.9 Vega: 47.94 Theta: -44.76 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

15 Jan	143151.00	8527 ₹ 8,527	117.5 117.50	24.67	69 69	0 0	550 550
14 Jan	143201.00	8527 ₹ 8,527	117.5 117.50	24.66	69 69	-12 -12	561 561
13 Jan	142150.00	7479 ₹ 7,479	-328.5 -328.50	21.68	82 82	-30 -30	578 578
12 Jan	141991.00	7415 ₹ 7,415	-309 -309.00	22.27	235 235	57 57	624 624
9 Jan	138875.00	4860 ₹ 4,860	95.5 95.50	20.07	77 77	141 141	567 567
8 Jan	137700.00	4021 ₹ 4,021	-60 -60.00	19.52	315 315	26 26	421 421
7 Jan	138040.00	4225 ₹ 4,225	-67.5 -67.50	18.76	181 181	-8 -8	388 388
6 Jan	139040.00	5177.5 ₹ 5,177.5	46 46.00	20.4	219 219	40 40	414 414
5 Jan	138148.00	4637 ₹ 4,637	15.5 15.50	20.71	439 439	-76 -76	359 359
2 Jan	135752.00	3278.5 ₹ 3,278.5	-8.5 -8.50	20.33	745 745	37 37	431 431
31 Dec	135458.00	3373 ₹ 3,373	70.5 70.50	21.3	548 548	75 75	378 378
30 Dec	136750.00	4315 ₹ 4,315	30.5 30.50	22.34	250 250	21 21	293 293
29 Dec	134887.00	3340 ₹ 3,340	-37 -37.00	22.3	400 400	14 14	128 128
26 Dec	139940.00	6298 ₹ 6,298	-30.5 -30.50	19.93	142 142	-38 -38	108 108
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
19 Dec	134206.00	2824.5 ₹ 2,824.5	- NaN	-	0 0	0 0	82 82
18 Dec	134478.00	3367.5 ₹ 3,367.5	60.5 60.50	20.3	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
11 Dec	132549.00	- ₹ NaN	- NaN	-	0 0	0 0	2 2
10 Dec	129629.00	- ₹ NaN	- NaN	-	0 0	0 0	2 2
9 Dec	130160.00	- ₹ NaN	- NaN	-	0 0	0 0	2 2
8 Dec	129920.00	- ₹ NaN	- NaN	-	0 0	0 0	2 2
5 Dec	129032.00	- ₹ NaN	- NaN	-	0 0	0 0	2 2
3 Dec	127720.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
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 0.9

Historical price for 135000 CE is as follows

On 15 Jan GOLD was trading at 143151.00. The strike last trading price was 8527, which was 117.5 higher than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 550

On 14 Jan GOLD was trading at 143201.00. The strike last trading price was 8527, which was 117.5 higher than the previous day. The implied volatity was 24.66, the open interest changed by -12 which decreased total open position to 561

On 13 Jan GOLD was trading at 142150.00. The strike last trading price was 7479, which was -328.5 lower than the previous day. The implied volatity was 21.68, the open interest changed by -30 which decreased total open position to 578

On 12 Jan GOLD was trading at 141991.00. The strike last trading price was 7415, which was -309 lower than the previous day. The implied volatity was 22.27, the open interest changed by 57 which increased total open position to 624

On 9 Jan GOLD was trading at 138875.00. The strike last trading price was 4860, which was 95.5 higher than the previous day. The implied volatity was 20.07, the open interest changed by 141 which increased total open position to 567

On 8 Jan GOLD was trading at 137700.00. The strike last trading price was 4021, which was -60 lower than the previous day. The implied volatity was 19.52, the open interest changed by 26 which increased total open position to 421

On 7 Jan GOLD was trading at 138040.00. The strike last trading price was 4225, which was -67.5 lower than the previous day. The implied volatity was 18.76, the open interest changed by -8 which decreased total open position to 388

On 6 Jan GOLD was trading at 139040.00. The strike last trading price was 5177.5, which was 46 higher than the previous day. The implied volatity was 20.4, the open interest changed by 40 which increased total open position to 414

On 5 Jan GOLD was trading at 138148.00. The strike last trading price was 4637, which was 15.5 higher than the previous day. The implied volatity was 20.71, the open interest changed by -76 which decreased total open position to 359

On 2 Jan GOLD was trading at 135752.00. The strike last trading price was 3278.5, which was -8.5 lower than the previous day. The implied volatity was 20.33, the open interest changed by 37 which increased total open position to 431

On 31 Dec GOLD was trading at 135458.00. The strike last trading price was 3373, which was 70.5 higher than the previous day. The implied volatity was 21.3, the open interest changed by 75 which increased total open position to 378

On 30 Dec GOLD was trading at 136750.00. The strike last trading price was 4315, which was 30.5 higher than the previous day. The implied volatity was 22.34, the open interest changed by 21 which increased total open position to 293

On 29 Dec GOLD was trading at 134887.00. The strike last trading price was 3340, which was -37 lower than the previous day. The implied volatity was 22.3, the open interest changed by 14 which increased total open position to 128

On 26 Dec GOLD was trading at 139940.00. The strike last trading price was 6298, which was -30.5 lower than the previous day. The implied volatity was 19.93, the open interest changed by -38 which decreased total open position to 108

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 19 Dec GOLD was trading at 134206.00. The strike last trading price was 2824.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82

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 20.3, 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 11 Dec GOLD was trading at 132549.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was -, which was - 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 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: -0.09 Vega: 44.82 Theta: -40.16 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Jan	143151.00	280 ₹ 280	-5.5 -5.50	23.68	2,141 2,141	0 0	784 784
14 Jan	143201.00	280 ₹ 280	-5.5 -5.50	23.67	2,141 2,141	119 119	798 798
13 Jan	142150.00	365 ₹ 365	-0.5 -0.50	22.35	2,604 2,604	14 14	676 676
12 Jan	141991.00	458 ₹ 458	15 15.00	22.82	3,941 3,941	-184 -184	723 723
9 Jan	138875.00	864 ₹ 864	-48 -48.00	18.85	464 464	0 0	907 907
8 Jan	137700.00	1300.5 ₹ 1,300.5	48 48.00	19.34	1,899 1,899	24 24	926 926
7 Jan	138040.00	1225 ₹ 1,225	19 19.00	19.12	1,930 1,930	420 420	924 924
6 Jan	139040.00	1045 ₹ 1,045	-7 -7.00	19.55	1,416 1,416	70 70	552 552
5 Jan	138148.00	1470 ₹ 1,470	-3 -3.00	20.55	1,570 1,570	77 77	486 486
2 Jan	135752.00	2403.5 ₹ 2,403.5	-75.5 -75.50	19.46	1,559 1,559	71 71	469 469
31 Dec	135458.00	2750 ₹ 2,750	-31 -31.00	20.18	948 948	89 89	385 385
30 Dec	136750.00	2386.5 ₹ 2,386.5	-84.5 -84.50	21.13	303 303	24 24	290 290
29 Dec	134887.00	3351.5 ₹ 3,351.5	21 21.00	21.63	765 765	27 27	242 242
26 Dec	139940.00	1352 ₹ 1,352	-15.5 -15.50	19.89	369 369	20 20	203 203
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
19 Dec	134206.00	4071.5 ₹ 4,071.5	- NaN	-	0 0	0 0	3 3
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
11 Dec	132549.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	129629.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	130160.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Dec	129920.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	129032.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	127720.00	- ₹ NaN	- NaN	-	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 -0.09

Historical price for 135000 PE is as follows

On 15 Jan GOLD was trading at 143151.00. The strike last trading price was 280, which was -5.5 lower than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 784

On 14 Jan GOLD was trading at 143201.00. The strike last trading price was 280, which was -5.5 lower than the previous day. The implied volatity was 23.67, the open interest changed by 119 which increased total open position to 798

On 13 Jan GOLD was trading at 142150.00. The strike last trading price was 365, which was -0.5 lower than the previous day. The implied volatity was 22.35, the open interest changed by 14 which increased total open position to 676

On 12 Jan GOLD was trading at 141991.00. The strike last trading price was 458, which was 15 higher than the previous day. The implied volatity was 22.82, the open interest changed by -184 which decreased total open position to 723

On 9 Jan GOLD was trading at 138875.00. The strike last trading price was 864, which was -48 lower than the previous day. The implied volatity was 18.85, the open interest changed by 0 which decreased total open position to 907

On 8 Jan GOLD was trading at 137700.00. The strike last trading price was 1300.5, which was 48 higher than the previous day. The implied volatity was 19.34, the open interest changed by 24 which increased total open position to 926

On 7 Jan GOLD was trading at 138040.00. The strike last trading price was 1225, which was 19 higher than the previous day. The implied volatity was 19.12, the open interest changed by 420 which increased total open position to 924

On 6 Jan GOLD was trading at 139040.00. The strike last trading price was 1045, which was -7 lower than the previous day. The implied volatity was 19.55, the open interest changed by 70 which increased total open position to 552

On 5 Jan GOLD was trading at 138148.00. The strike last trading price was 1470, which was -3 lower than the previous day. The implied volatity was 20.55, the open interest changed by 77 which increased total open position to 486

On 2 Jan GOLD was trading at 135752.00. The strike last trading price was 2403.5, which was -75.5 lower than the previous day. The implied volatity was 19.46, the open interest changed by 71 which increased total open position to 469

On 31 Dec GOLD was trading at 135458.00. The strike last trading price was 2750, which was -31 lower than the previous day. The implied volatity was 20.18, the open interest changed by 89 which increased total open position to 385

On 30 Dec GOLD was trading at 136750.00. The strike last trading price was 2386.5, which was -84.5 lower than the previous day. The implied volatity was 21.13, the open interest changed by 24 which increased total open position to 290

On 29 Dec GOLD was trading at 134887.00. The strike last trading price was 3351.5, which was 21 higher than the previous day. The implied volatity was 21.63, the open interest changed by 27 which increased total open position to 242

On 26 Dec GOLD was trading at 139940.00. The strike last trading price was 1352, which was -15.5 lower than the previous day. The implied volatity was 19.89, the open interest changed by 20 which increased total open position to 203

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 19 Dec GOLD was trading at 134206.00. The strike last trading price was 4071.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD