GOLD

Gold

143201 +960.00 (0.67%)

L: 140501 H: 143590

Back to Option Chain

Historical option data for GOLD
14 Jan 2026 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 27-JAN-2026 139000 CE
Delta: 0.77 Vega: 81.91 Theta: -66.07 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	143201.00	4975.5 ₹ 4,975.5	133 133.00	21.34	53 53	-15 -15	175 175
13 Jan	142150.00	4192 ₹ 4,192	-118 -118.00	20.58	79 79	-5 -5	200 200
12 Jan	141991.00	4166.5 ₹ 4,166.5	-125 -125.00	20.77	452 452	-112 -112	221 221
9 Jan	138875.00	2390 ₹ 2,390	33 33.00	19.8	489 489	16 16	333 333
8 Jan	137700.00	1937.5 ₹ 1,937.5	-28.5 -28.50	20.01	1,837 1,837	-21 -21	360 360
7 Jan	138040.00	2143.5 ₹ 2,143.5	-45 -45.00	19.95	2,521 2,521	107 107	369 369
6 Jan	139040.00	2705 ₹ 2,705	30 30.00	20.08	1,650 1,650	37 37	275 275
5 Jan	138148.00	2404 ₹ 2,404	3 3.00	20.59	1,144 1,144	23 23	251 251
2 Jan	135752.00	1610 ₹ 1,610	0.5 0.50	20.51	680 680	52 52	242 242
31 Dec	135458.00	1737 ₹ 1,737	-36.5 -36.50	21.41	266 266	81 81	190 190
30 Dec	136750.00	2412.5 ₹ 2,412.5	32 32.00	22.36	138 138	27 27	111 111
29 Dec	134887.00	1940 ₹ 1,940	-31.5 -31.50	23.5	249 249	-4 -4	59 59
26 Dec	139940.00	4043.5 ₹ 4,043.5	-15.5 -15.50	21.5	154 154	17 17	68 68
24 Dec	138179.00	3449.5 ₹ 3,449.5	13 13.00	22.72	57 57	-3 -3	55 55
23 Dec	137900.00	3350 ₹ 3,350	-15.5 -15.50	22.59	181 181	13 13	58 58
22 Dec	136780.00	2821.5 ₹ 2,821.5	-11.5 -11.50	22.1	124 124	40 40	45 45
19 Dec	134206.00	- ₹ NaN	- NaN	-	0 0	0 0	5 5
18 Dec	134478.00	- ₹ NaN	- NaN	-	0 0	0 0	8 8

17 Dec	134880.00	- ₹ NaN	- NaN	-	0 0	0 0	6 6
16 Dec	134405.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Gold - strike price 139000 expiring on 27JAN2026

Delta for 139000 CE is 0.77

Historical price for 139000 CE is as follows

On 14 Jan GOLD was trading at 143201.00. The strike last trading price was 4975.5, which was 133 higher than the previous day. The implied volatity was 21.34, the open interest changed by -15 which decreased total open position to 175

On 13 Jan GOLD was trading at 142150.00. The strike last trading price was 4192, which was -118 lower than the previous day. The implied volatity was 20.58, the open interest changed by -5 which decreased total open position to 200

On 12 Jan GOLD was trading at 141991.00. The strike last trading price was 4166.5, which was -125 lower than the previous day. The implied volatity was 20.77, the open interest changed by -112 which decreased total open position to 221

On 9 Jan GOLD was trading at 138875.00. The strike last trading price was 2390, which was 33 higher than the previous day. The implied volatity was 19.8, the open interest changed by 16 which increased total open position to 333

On 8 Jan GOLD was trading at 137700.00. The strike last trading price was 1937.5, which was -28.5 lower than the previous day. The implied volatity was 20.01, the open interest changed by -21 which decreased total open position to 360

On 7 Jan GOLD was trading at 138040.00. The strike last trading price was 2143.5, which was -45 lower than the previous day. The implied volatity was 19.95, the open interest changed by 107 which increased total open position to 369

On 6 Jan GOLD was trading at 139040.00. The strike last trading price was 2705, which was 30 higher than the previous day. The implied volatity was 20.08, the open interest changed by 37 which increased total open position to 275

On 5 Jan GOLD was trading at 138148.00. The strike last trading price was 2404, which was 3 higher than the previous day. The implied volatity was 20.59, the open interest changed by 23 which increased total open position to 251

On 2 Jan GOLD was trading at 135752.00. The strike last trading price was 1610, which was 0.5 higher than the previous day. The implied volatity was 20.51, the open interest changed by 52 which increased total open position to 242

On 31 Dec GOLD was trading at 135458.00. The strike last trading price was 1737, which was -36.5 lower than the previous day. The implied volatity was 21.41, the open interest changed by 81 which increased total open position to 190

On 30 Dec GOLD was trading at 136750.00. The strike last trading price was 2412.5, which was 32 higher than the previous day. The implied volatity was 22.36, the open interest changed by 27 which increased total open position to 111

On 29 Dec GOLD was trading at 134887.00. The strike last trading price was 1940, which was -31.5 lower than the previous day. The implied volatity was 23.5, the open interest changed by -4 which decreased total open position to 59

On 26 Dec GOLD was trading at 139940.00. The strike last trading price was 4043.5, which was -15.5 lower than the previous day. The implied volatity was 21.5, the open interest changed by 17 which increased total open position to 68

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 3449.5, which was 13 higher than the previous day. The implied volatity was 22.72, the open interest changed by -3 which decreased total open position to 55

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 3350, which was -15.5 lower than the previous day. The implied volatity was 22.59, the open interest changed by 13 which increased total open position to 58

On 22 Dec GOLD was trading at 136780.00. The strike last trading price was 2821.5, which was -11.5 lower than the previous day. The implied volatity was 22.1, the open interest changed by 40 which increased total open position to 45

On 19 Dec GOLD was trading at 134206.00. 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 5

On 18 Dec GOLD was trading at 134478.00. 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 8

On 17 Dec GOLD was trading at 134880.00. 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 6

On 16 Dec GOLD was trading at 134405.00. 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

GOLD 27JAN2026 139000 PE
Delta: -0.22 Vega: 81.22 Theta: -64.49 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	143201.00	747.5 ₹ 747.5	-23 -23.00	21.01	1,077 1,077	109 109	220 220
13 Jan	142150.00	1092 ₹ 1,092	-5 -5.00	21.11	867 867	10 10	133 133
12 Jan	141991.00	1300 ₹ 1,300	24 24.00	21.99	1,011 1,011	-15 -15	123 123
9 Jan	138875.00	2440 ₹ 2,440	-68 -68.00	19.19	185 185	62 62	138 138
8 Jan	137700.00	3188.5 ₹ 3,188.5	58 58.00	19.61	154 154	16 16	91 91
7 Jan	138040.00	3096 ₹ 3,096	-1.5 -1.50	19.89	446 446	2 2	77 77
6 Jan	139040.00	2571 ₹ 2,571	-12 -12.00	19.37	918 918	84 84	104 104
5 Jan	138148.00	3298 ₹ 3,298	4.5 4.50	20.9	78 78	-6 -6	15 15
2 Jan	135752.00	4840 ₹ 4,840	457 457.00	20.37	31 31	4 4	19 19
31 Dec	135458.00	5373 ₹ 5,373	240.5 240.50	22.1	15 15	8 8	15 15
30 Dec	136750.00	4700 ₹ 4,700	0 0.00	22.62	1 1	1 1	7 7
29 Dec	134887.00	4000 ₹ 4,000	-2 -2.00	-	8 8	4 4	6 6
26 Dec	139940.00	5100 ₹ 5,100	579.5 579.50	-	2 2	0 0	0 0
24 Dec	138179.00	5100 ₹ 5,100	579.5 579.50	-	2 2	2 2	0 0
23 Dec	137900.00	5100 ₹ 5,100	579.5 579.50	26.4	2 2	2 2	2 2
22 Dec	136780.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	134206.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	134478.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	134880.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	134405.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Gold - strike price 139000 expiring on 27JAN2026

Delta for 139000 PE is -0.22

Historical price for 139000 PE is as follows

On 14 Jan GOLD was trading at 143201.00. The strike last trading price was 747.5, which was -23 lower than the previous day. The implied volatity was 21.01, the open interest changed by 109 which increased total open position to 220

On 13 Jan GOLD was trading at 142150.00. The strike last trading price was 1092, which was -5 lower than the previous day. The implied volatity was 21.11, the open interest changed by 10 which increased total open position to 133

On 12 Jan GOLD was trading at 141991.00. The strike last trading price was 1300, which was 24 higher than the previous day. The implied volatity was 21.99, the open interest changed by -15 which decreased total open position to 123

On 9 Jan GOLD was trading at 138875.00. The strike last trading price was 2440, which was -68 lower than the previous day. The implied volatity was 19.19, the open interest changed by 62 which increased total open position to 138

On 8 Jan GOLD was trading at 137700.00. The strike last trading price was 3188.5, which was 58 higher than the previous day. The implied volatity was 19.61, the open interest changed by 16 which increased total open position to 91

On 7 Jan GOLD was trading at 138040.00. The strike last trading price was 3096, which was -1.5 lower than the previous day. The implied volatity was 19.89, the open interest changed by 2 which increased total open position to 77

On 6 Jan GOLD was trading at 139040.00. The strike last trading price was 2571, which was -12 lower than the previous day. The implied volatity was 19.37, the open interest changed by 84 which increased total open position to 104

On 5 Jan GOLD was trading at 138148.00. The strike last trading price was 3298, which was 4.5 higher than the previous day. The implied volatity was 20.9, the open interest changed by -6 which decreased total open position to 15

On 2 Jan GOLD was trading at 135752.00. The strike last trading price was 4840, which was 457 higher than the previous day. The implied volatity was 20.37, the open interest changed by 4 which increased total open position to 19

On 31 Dec GOLD was trading at 135458.00. The strike last trading price was 5373, which was 240.5 higher than the previous day. The implied volatity was 22.1, the open interest changed by 8 which increased total open position to 15

On 30 Dec GOLD was trading at 136750.00. The strike last trading price was 4700, which was 0 lower than the previous day. The implied volatity was 22.62, the open interest changed by 1 which increased total open position to 7

On 29 Dec GOLD was trading at 134887.00. The strike last trading price was 4000, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 26 Dec GOLD was trading at 139940.00. The strike last trading price was 5100, which was 579.5 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 5100, which was 579.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 5100, which was 579.5 higher than the previous day. The implied volatity was 26.4, the open interest changed by 2 which increased total open position to 2

On 22 Dec GOLD was trading at 136780.00. 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