GOLD

Gold

142474 -647.00 (-0.45%)

L: 141220 H: 143321

Back to Option Chain

Historical option data for GOLD
16 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 140000 CE
Delta: 0.7 Vega: 86.24 Theta: -73.47 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	142474.00	3380 ₹ 3,380	-7.5 -7.50	19.14	420 420	-30 -30	367 367
15 Jan	143120.00	4034 ₹ 4,034	13 13.00	20.5	219 219	-5 -5	392 392
14 Jan	143201.00	4230 ₹ 4,230	64 64.00	21.21	851 851	-118 -118	419 419
13 Jan	142150.00	3510 ₹ 3,510	-159 -159.00	20.48	1,059 1,059	-38 -38	637 637
12 Jan	141991.00	3650 ₹ 3,650	-25.5 -25.50	22.03	2,113 2,113	-155 -155	697 697
9 Jan	138875.00	1950 ₹ 1,950	27 27.00	19.88	865 865	-144 -144	852 852
8 Jan	137700.00	1578 ₹ 1,578	-37.5 -37.50	20.18	2,467 2,467	227 227	1,027 1,027
7 Jan	138040.00	1776.5 ₹ 1,776.5	-9 -9.00	20.23	2,744 2,744	71 71	823 823
6 Jan	139040.00	2187 ₹ 2,187	-17.5 -17.50	19.66	3,039 3,039	29 29	760 760
5 Jan	138148.00	2011 ₹ 2,011	20.5 20.50	20.75	3,079 3,079	-40 -40	821 821
2 Jan	135752.00	1334.5 ₹ 1,334.5	11 11.00	20.69	1,946 1,946	217 217	905 905

31 Dec	135458.00	1495 ₹ 1,495	-20 -20.00	21.84	1,102 1,102	147 147	693 693
30 Dec	136750.00	2080 ₹ 2,080	1.5 1.50	22.58	930 930	61 61	531 531
29 Dec	134887.00	1646 ₹ 1,646	-23.5 -23.50	23.51	1,350 1,350	58 58	349 349
26 Dec	139940.00	3633 ₹ 3,633	-42 -42.00	22.08	728 728	107 107	275 275
24 Dec	138179.00	3029.5 ₹ 3,029.5	-43.5 -43.50	22.79	305 305	85 85	152 152
23 Dec	137900.00	3085 ₹ 3,085	59 59.00	23.51	161 161	67 67	67 67

For Gold - strike price 140000 expiring on 27JAN2026

Delta for 140000 CE is 0.7

Historical price for 140000 CE is as follows

On 16 Jan GOLD was trading at 142474.00. The strike last trading price was 3380, which was -7.5 lower than the previous day. The implied volatity was 19.14, the open interest changed by -30 which decreased total open position to 367

On 15 Jan GOLD was trading at 143120.00. The strike last trading price was 4034, which was 13 higher than the previous day. The implied volatity was 20.5, the open interest changed by -5 which decreased total open position to 392

On 14 Jan GOLD was trading at 143201.00. The strike last trading price was 4230, which was 64 higher than the previous day. The implied volatity was 21.21, the open interest changed by -118 which decreased total open position to 419

On 13 Jan GOLD was trading at 142150.00. The strike last trading price was 3510, which was -159 lower than the previous day. The implied volatity was 20.48, the open interest changed by -38 which decreased total open position to 637

On 12 Jan GOLD was trading at 141991.00. The strike last trading price was 3650, which was -25.5 lower than the previous day. The implied volatity was 22.03, the open interest changed by -155 which decreased total open position to 697

On 9 Jan GOLD was trading at 138875.00. The strike last trading price was 1950, which was 27 higher than the previous day. The implied volatity was 19.88, the open interest changed by -144 which decreased total open position to 852

On 8 Jan GOLD was trading at 137700.00. The strike last trading price was 1578, which was -37.5 lower than the previous day. The implied volatity was 20.18, the open interest changed by 227 which increased total open position to 1027

On 7 Jan GOLD was trading at 138040.00. The strike last trading price was 1776.5, which was -9 lower than the previous day. The implied volatity was 20.23, the open interest changed by 71 which increased total open position to 823

On 6 Jan GOLD was trading at 139040.00. The strike last trading price was 2187, which was -17.5 lower than the previous day. The implied volatity was 19.66, the open interest changed by 29 which increased total open position to 760

On 5 Jan GOLD was trading at 138148.00. The strike last trading price was 2011, which was 20.5 higher than the previous day. The implied volatity was 20.75, the open interest changed by -40 which decreased total open position to 821

On 2 Jan GOLD was trading at 135752.00. The strike last trading price was 1334.5, which was 11 higher than the previous day. The implied volatity was 20.69, the open interest changed by 217 which increased total open position to 905

On 31 Dec GOLD was trading at 135458.00. The strike last trading price was 1495, which was -20 lower than the previous day. The implied volatity was 21.84, the open interest changed by 147 which increased total open position to 693

On 30 Dec GOLD was trading at 136750.00. The strike last trading price was 2080, which was 1.5 higher than the previous day. The implied volatity was 22.58, the open interest changed by 61 which increased total open position to 531

On 29 Dec GOLD was trading at 134887.00. The strike last trading price was 1646, which was -23.5 lower than the previous day. The implied volatity was 23.51, the open interest changed by 58 which increased total open position to 349

On 26 Dec GOLD was trading at 139940.00. The strike last trading price was 3633, which was -42 lower than the previous day. The implied volatity was 22.08, the open interest changed by 107 which increased total open position to 275

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 3029.5, which was -43.5 lower than the previous day. The implied volatity was 22.79, the open interest changed by 85 which increased total open position to 152

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 3085, which was 59 higher than the previous day. The implied volatity was 23.51, the open interest changed by 67 which increased total open position to 67

GOLD 27JAN2026 140000 PE
Delta: -0.29 Vega: 85.33 Theta: -70.04 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	142474.00	846 ₹ 846	-27.5 -27.50	18.44	6,324 6,324	-26 -26	449 449
15 Jan	143120.00	896 ₹ 896	2.5 2.50	20.29	3,047 3,047	10 10	485 485
14 Jan	143201.00	1016 ₹ 1,016	-22 -22.00	21.07	2,645 2,645	42 42	484 484
13 Jan	142150.00	1457.5 ₹ 1,457.5	36 36.00	21.41	2,390 2,390	29 29	410 410
12 Jan	141991.00	1668 ₹ 1,668	33.5 33.50	22.11	2,930 2,930	110 110	409 409
9 Jan	138875.00	2970.5 ₹ 2,970.5	-63 -63.00	19.03	131 131	17 17	299 299
8 Jan	137700.00	3692.5 ₹ 3,692.5	-39 -39.00	18.62	125 125	-11 -11	279 279
7 Jan	138040.00	3752 ₹ 3,752	108.5 108.50	20.36	177 177	-13 -13	300 300
6 Jan	139040.00	3034 ₹ 3,034	-48.5 -48.50	18.81	514 514	67 67	260 260
5 Jan	138148.00	3835.5 ₹ 3,835.5	-20 -20.00	20.55	96 96	-14 -14	190 190
2 Jan	135752.00	5521 ₹ 5,521	250 250.00	20.18	163 163	-67 -67	204 204
31 Dec	135458.00	6100 ₹ 6,100	180.5 180.50	22.33	93 93	4 4	269 269
30 Dec	136750.00	5088.5 ₹ 5,088.5	-70 -70.00	20.88	80 80	21 21	250 250
29 Dec	134887.00	6669.5 ₹ 6,669.5	156.5 156.50	22.83	488 488	67 67	159 159
26 Dec	139940.00	3619 ₹ 3,619	-34.5 -34.50	21.63	190 190	58 58	86 86
24 Dec	138179.00	4746 ₹ 4,746	-75 -75.00	22.16	41 41	12 12	13 13
23 Dec	137900.00	4500 ₹ 4,500	0 0.00	19.43	1 1	1 1	1 1

For Gold - strike price 140000 expiring on 27JAN2026

Delta for 140000 PE is -0.29

Historical price for 140000 PE is as follows

On 16 Jan GOLD was trading at 142474.00. The strike last trading price was 846, which was -27.5 lower than the previous day. The implied volatity was 18.44, the open interest changed by -26 which decreased total open position to 449

On 15 Jan GOLD was trading at 143120.00. The strike last trading price was 896, which was 2.5 higher than the previous day. The implied volatity was 20.29, the open interest changed by 10 which increased total open position to 485

On 14 Jan GOLD was trading at 143201.00. The strike last trading price was 1016, which was -22 lower than the previous day. The implied volatity was 21.07, the open interest changed by 42 which increased total open position to 484

On 13 Jan GOLD was trading at 142150.00. The strike last trading price was 1457.5, which was 36 higher than the previous day. The implied volatity was 21.41, the open interest changed by 29 which increased total open position to 410

On 12 Jan GOLD was trading at 141991.00. The strike last trading price was 1668, which was 33.5 higher than the previous day. The implied volatity was 22.11, the open interest changed by 110 which increased total open position to 409

On 9 Jan GOLD was trading at 138875.00. The strike last trading price was 2970.5, which was -63 lower than the previous day. The implied volatity was 19.03, the open interest changed by 17 which increased total open position to 299

On 8 Jan GOLD was trading at 137700.00. The strike last trading price was 3692.5, which was -39 lower than the previous day. The implied volatity was 18.62, the open interest changed by -11 which decreased total open position to 279

On 7 Jan GOLD was trading at 138040.00. The strike last trading price was 3752, which was 108.5 higher than the previous day. The implied volatity was 20.36, the open interest changed by -13 which decreased total open position to 300

On 6 Jan GOLD was trading at 139040.00. The strike last trading price was 3034, which was -48.5 lower than the previous day. The implied volatity was 18.81, the open interest changed by 67 which increased total open position to 260

On 5 Jan GOLD was trading at 138148.00. The strike last trading price was 3835.5, which was -20 lower than the previous day. The implied volatity was 20.55, the open interest changed by -14 which decreased total open position to 190

On 2 Jan GOLD was trading at 135752.00. The strike last trading price was 5521, which was 250 higher than the previous day. The implied volatity was 20.18, the open interest changed by -67 which decreased total open position to 204

On 31 Dec GOLD was trading at 135458.00. The strike last trading price was 6100, which was 180.5 higher than the previous day. The implied volatity was 22.33, the open interest changed by 4 which increased total open position to 269

On 30 Dec GOLD was trading at 136750.00. The strike last trading price was 5088.5, which was -70 lower than the previous day. The implied volatity was 20.88, the open interest changed by 21 which increased total open position to 250

On 29 Dec GOLD was trading at 134887.00. The strike last trading price was 6669.5, which was 156.5 higher than the previous day. The implied volatity was 22.83, the open interest changed by 67 which increased total open position to 159

On 26 Dec GOLD was trading at 139940.00. The strike last trading price was 3619, which was -34.5 lower than the previous day. The implied volatity was 21.63, the open interest changed by 58 which increased total open position to 86

On 24 Dec GOLD was trading at 138179.00. The strike last trading price was 4746, which was -75 lower than the previous day. The implied volatity was 22.16, the open interest changed by 12 which increased total open position to 13

On 23 Dec GOLD was trading at 137900.00. The strike last trading price was 4500, which was 0 lower than the previous day. The implied volatity was 19.43, 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