GOLD

Gold

138368 +626.00 (0.45%)

L: 137729 H: 138643

Back to Option Chain

Historical option data for GOLD
09 Jan 2026 04:28 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 137000 CE
Delta: 0.60 Vega: 120.72 Theta: -64.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	138368.00	3186.5 ₹ 3,186.5	325.5 325.50	19.72	186 186	-22 -22	130 130
8 Jan	137700.00	2761 ₹ 2,761	-100 -100.00	19.04	1,824 1,824	74 74	204 204
7 Jan	138040.00	3027.5 ₹ 3,027.5	-61.5 -61.50	19.15	680 680	-2 -2	143 143
6 Jan	139040.00	3756 ₹ 3,756	-10 -10.00	19.66	454 454	-50 -50	160 160

5 Jan	138148.00	3399.5 ₹ 3,399.5	46 46.00	20.59	1,484 1,484	-14 -14	229 229
2 Jan	135752.00	2265.5 ₹ 2,265.5	-56 -56.00	19.90	1,572 1,572	165 165	245 245
31 Dec	135458.00	2465 ₹ 2,465	74 74.00	21.40	161 161	51 51	64 64
30 Dec	136750.00	3079 ₹ 3,079	-8.5 -8.50	21.09	21 21	7 7	14 14
29 Dec	134887.00	2541.5 ₹ 2,541.5	-27.5 -27.50	22.79	17 17	0 0	0 0
26 Dec	139940.00	3623.5 ₹ 3,623.5	379.5 379.50	-	5 5	0 0	0 0
24 Dec	138179.00	3623.5 ₹ 3,623.5	379.5 379.50	-	5 5	4 4	0 0
23 Dec	137900.00	3623.5 ₹ 3,623.5	379.5 379.50	-	5 5	4 4	0 0
22 Dec	136780.00	3623.5 ₹ 3,623.5	379.5 379.50	21.70	5 5	4 4	4 4

For Gold - strike price 137000 expiring on 27JAN2026

Delta for 137000 CE is 0.60

Historical price for 137000 CE is as follows

On 9 Jan GOLD was trading at 138368.00. The strike last trading price was 3186.5, which was 325.5 higher than the previous day. The implied volatity was 19.72, the open interest changed by -22 which decreased total open position to 130

On 8 Jan GOLD was trading at 137700.00. The strike last trading price was 2761, which was -100 lower than the previous day. The implied volatity was 19.04, the open interest changed by 74 which increased total open position to 204

On 7 Jan GOLD was trading at 138040.00. The strike last trading price was 3027.5, which was -61.5 lower than the previous day. The implied volatity was 19.15, the open interest changed by -2 which decreased total open position to 143

On 6 Jan GOLD was trading at 139040.00. The strike last trading price was 3756, which was -10 lower than the previous day. The implied volatity was 19.66, the open interest changed by -50 which decreased total open position to 160

On 5 Jan GOLD was trading at 138148.00. The strike last trading price was 3399.5, which was 46 higher than the previous day. The implied volatity was 20.59, the open interest changed by -14 which decreased total open position to 229

On 2 Jan GOLD was trading at 135752.00. The strike last trading price was 2265.5, which was -56 lower than the previous day. The implied volatity was 19.90, the open interest changed by 165 which increased total open position to 245

On 31 Dec GOLD was trading at 135458.00. The strike last trading price was 2465, which was 74 higher than the previous day. The implied volatity was 21.40, the open interest changed by 51 which increased total open position to 64

On 30 Dec GOLD was trading at 136750.00. The strike last trading price was 3079, which was -8.5 lower than the previous day. The implied volatity was 21.09, the open interest changed by 7 which increased total open position to 14

On 29 Dec GOLD was trading at 134887.00. The strike last trading price was 2541.5, which was -27.5 lower than the previous day. The implied volatity was 22.79, the open interest changed by 0 which decreased total open position to 0

On 26 Dec GOLD was trading at 139940.00. The strike last trading price was 3623.5, which was 379.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 3623.5, which was 379.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 3623.5, which was 379.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 22 Dec GOLD was trading at 136780.00. The strike last trading price was 3623.5, which was 379.5 higher than the previous day. The implied volatity was 21.70, the open interest changed by 4 which increased total open position to 4

GOLD 27JAN2026 137000 PE
Delta: -0.40 Vega: 120.79 Theta: -65.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	138368.00	1847.5 ₹ 1,847.5	-256.5 -256.50	19.96	374 374	-24 -24	194 194
8 Jan	137700.00	2140.5 ₹ 2,140.5	36.5 36.50	19.68	1,839 1,839	10 10	252 252
7 Jan	138040.00	2060 ₹ 2,060	26 26.00	19.72	1,925 1,925	99 99	329 329
6 Jan	139040.00	1697.5 ₹ 1,697.5	-17 -17.00	19.51	1,430 1,430	93 93	269 269
5 Jan	138148.00	2215 ₹ 2,215	-47 -47.00	20.31	1,494 1,494	102 102	184 184
2 Jan	135752.00	3503 ₹ 3,503	-20 -20.00	19.82	555 555	63 63	81 81
31 Dec	135458.00	3902.5 ₹ 3,902.5	-129 -129.00	20.68	18 18	2 2	19 19
30 Dec	136750.00	3460 ₹ 3,460	-151.5 -151.50	21.95	7 7	3 3	17 17
29 Dec	134887.00	4488 ₹ 4,488	902 902.00	21.67	24 24	2 2	12 12
26 Dec	139940.00	2100 ₹ 2,100	-134 -134.00	20.52	13 13	7 7	10 10
24 Dec	138179.00	3037 ₹ 3,037	265.5 265.50	21.40	5 5	1 1	3 3
23 Dec	137900.00	3700 ₹ 3,700	233.5 233.50	24.27	3 3	1 1	2 2
22 Dec	136780.00	5447.5 ₹ 5,447.5	0 0.00	31.03	1 1	1 1	1 1

For Gold - strike price 137000 expiring on 27JAN2026

Delta for 137000 PE is -0.40

Historical price for 137000 PE is as follows

On 9 Jan GOLD was trading at 138368.00. The strike last trading price was 1847.5, which was -256.5 lower than the previous day. The implied volatity was 19.96, the open interest changed by -24 which decreased total open position to 194

On 8 Jan GOLD was trading at 137700.00. The strike last trading price was 2140.5, which was 36.5 higher than the previous day. The implied volatity was 19.68, the open interest changed by 10 which increased total open position to 252

On 7 Jan GOLD was trading at 138040.00. The strike last trading price was 2060, which was 26 higher than the previous day. The implied volatity was 19.72, the open interest changed by 99 which increased total open position to 329

On 6 Jan GOLD was trading at 139040.00. The strike last trading price was 1697.5, which was -17 lower than the previous day. The implied volatity was 19.51, the open interest changed by 93 which increased total open position to 269

On 5 Jan GOLD was trading at 138148.00. The strike last trading price was 2215, which was -47 lower than the previous day. The implied volatity was 20.31, the open interest changed by 102 which increased total open position to 184

On 2 Jan GOLD was trading at 135752.00. The strike last trading price was 3503, which was -20 lower than the previous day. The implied volatity was 19.82, the open interest changed by 63 which increased total open position to 81

On 31 Dec GOLD was trading at 135458.00. The strike last trading price was 3902.5, which was -129 lower than the previous day. The implied volatity was 20.68, the open interest changed by 2 which increased total open position to 19

On 30 Dec GOLD was trading at 136750.00. The strike last trading price was 3460, which was -151.5 lower than the previous day. The implied volatity was 21.95, the open interest changed by 3 which increased total open position to 17

On 29 Dec GOLD was trading at 134887.00. The strike last trading price was 4488, which was 902 higher than the previous day. The implied volatity was 21.67, the open interest changed by 2 which increased total open position to 12

On 26 Dec GOLD was trading at 139940.00. The strike last trading price was 2100, which was -134 lower than the previous day. The implied volatity was 20.52, the open interest changed by 7 which increased total open position to 10

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 3037, which was 265.5 higher than the previous day. The implied volatity was 21.40, the open interest changed by 1 which increased total open position to 3

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 3700, which was 233.5 higher than the previous day. The implied volatity was 24.27, the open interest changed by 1 which increased total open position to 2

On 22 Dec GOLD was trading at 136780.00. The strike last trading price was 5447.5, which was 0 lower than the previous day. The implied volatity was 31.03, the open interest changed by 1 which increased total open position to 1

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