GOLDM

Gold Mini

133084 +457.00 (0.34%)

L: 132060 H: 133490

Back to Option Chain

Historical option data for GOLDM
17 Dec 2025 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

GOLDM 29-DEC-2025 114000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	133084.00	19300 ₹ 19,30,000	0 0.00	-	1 100	18 1,800	0 0
16 Dec	132650.00	19300 ₹ 19,30,000	0 0.00	-	1 100	18 1,800	0 0
15 Dec	132510.00	19300 ₹ 19,30,000	0 0.00	61.91	1 100	18 1,800	18 1,800
12 Dec	131500.00	14270 ₹ 14,27,000	135 13500.00	-	2 200	19 1,900	0 0
11 Dec	130921.00	14270 ₹ 14,27,000	135 13500.00	-	2 200	19 1,900	0 0
10 Dec	128448.00	14270 ₹ 14,27,000	135 13500.00	-	2 200	19 1,900	0 0
9 Dec	128910.00	14270 ₹ 14,27,000	135 13500.00	-	2 200	19 1,900	19 1,900
8 Dec	128695.00	15925 ₹ 15,92,500	251.5 25150.00	-	4 400	1 100	0 0
5 Dec	128121.00	15925 ₹ 15,92,500	251.5 25150.00	-	4 400	1 100	0 0
4 Dec	127645.00	15925 ₹ 15,92,500	251.5 25150.00	-	4 400	1 100	0 0
3 Dec	128027.00	15925 ₹ 15,92,500	251.5 25150.00	-	4 400	1 100	0 0
2 Dec	127040.00	15925 ₹ 15,92,500	251.5 25150.00	-	4 400	1 100	0 0
1 Dec	128001.00	15925 ₹ 15,92,500	2201 220100.00	31.21	4 400	1 100	18 1,800
28 Nov	126970.00	14000 ₹ 14,00,000	1800 180000.00	-	16 1,600	16 1,600	17 1,700
27 Nov	125450.00	12200 ₹ 12,20,000	-669 -66900.00	-	1 100	1 100	1 100
26 Nov	125670.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	124912.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	123658.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	123874.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	122563.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	122841.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

18 Nov	122658.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	122786.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	123780.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	126446.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	123782.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	121073.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Nov	119600.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	118750.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	123330.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Oct	121250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	127003.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	129595.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	123951.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	120830.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	119666.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	120328.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold Mini - strike price 114000 expiring on 29DEC2025

Delta for 114000 CE is -

Historical price for 114000 CE is as follows

On 17 Dec GOLDM was trading at 133084.00. The strike last trading price was 19300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was 19300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was 19300, which was 0 lower than the previous day. The implied volatity was 61.91, the open interest changed by 18 which increased total open position to 18

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 14270, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 14270, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 14270, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 14270, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 19

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 15925, which was 251.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was 15925, which was 251.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec GOLDM was trading at 127645.00. The strike last trading price was 15925, which was 251.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec GOLDM was trading at 128027.00. The strike last trading price was 15925, which was 251.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec GOLDM was trading at 127040.00. The strike last trading price was 15925, which was 251.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec GOLDM was trading at 128001.00. The strike last trading price was 15925, which was 2201 higher than the previous day. The implied volatity was 31.21, the open interest changed by 1 which increased total open position to 18

On 28 Nov GOLDM was trading at 126970.00. The strike last trading price was 14000, which was 1800 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 17

On 27 Nov GOLDM was trading at 125450.00. The strike last trading price was 12200, which was -669 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 26 Nov GOLDM was trading at 125670.00. 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 25 Nov GOLDM was trading at 124912.00. 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 24 Nov GOLDM was trading at 123658.00. 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 21 Nov GOLDM was trading at 123874.00. 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 20 Nov GOLDM was trading at 122563.00. 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 19 Nov GOLDM was trading at 122841.00. 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 18 Nov GOLDM was trading at 122658.00. 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 17 Nov GOLDM was trading at 122786.00. 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 14 Nov GOLDM was trading at 123780.00. 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 Nov GOLDM was trading at 126446.00. 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 10 Nov GOLDM was trading at 123782.00. 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 7 Nov GOLDM was trading at 121073.00. 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 5 Nov GOLDM was trading at 119600.00. 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 4 Nov GOLDM was trading at 118750.00. 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 Oct GOLDM was trading at 123330.00. 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 Oct GOLDM was trading at 121250.00. 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 21 Oct GOLDM was trading at 127003.00. 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 20 Oct GOLDM was trading at 129595.00. 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 Oct GOLDM was trading at 123951.00. 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 10 Oct GOLDM was trading at 120830.00. 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 9 Oct GOLDM was trading at 119666.00. 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 7 Oct GOLDM was trading at 120328.00. 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

GOLDM 29DEC2025 114000 PE
Delta: -0.01 Vega: 7.24 Theta: -11.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	133084.00	36.5 ₹ 3,650	-1.5 -150.00	37.67	28 2,800	-19 -1,900	188 18,800
16 Dec	132650.00	33 ₹ 3,300	-10.5 -1050.00	35.09	103 10,300	-24 -2,400	207 20,700
15 Dec	132510.00	45 ₹ 4,500	1.5 150.00	35.08	78 7,800	32 3,200	231 23,100
12 Dec	131500.00	41 ₹ 4,100	-1 -100.00	30.10	221 22,100	-13 -1,300	199 19,900
11 Dec	130921.00	45 ₹ 4,500	4.5 450.00	28.87	92 9,200	-1 -100	212 21,200
10 Dec	128448.00	46.5 ₹ 4,650	1.5 150.00	24.92	40 4,000	-4 -400	213 21,300
9 Dec	128910.00	49.5 ₹ 4,950	2.5 250.00	25.14	125 12,500	4 400	217 21,700
8 Dec	128695.00	48 ₹ 4,800	2.5 250.00	24.15	249 24,900	-34 -3,400	213 21,300
5 Dec	128121.00	44.5 ₹ 4,450	-2 -200.00	22.97	491 49,100	-79 -7,900	247 24,700
4 Dec	127645.00	61.5 ₹ 6,150	-3 -300.00	23.20	759 75,900	-12 -1,200	326 32,600
3 Dec	128027.00	72 ₹ 7,200	-10.5 -1050.00	23.78	446 44,600	-142 -14,200	338 33,800
2 Dec	127040.00	82.5 ₹ 8,250	-13 -1300.00	23.13	1,683 1,68,300	-35 -3,500	480 48,000
1 Dec	128001.00	93 ₹ 9,300	3 300.00	24.38	4,193 4,19,300	353 35,300	515 51,500
28 Nov	126970.00	96.5 ₹ 9,650	22.5 2250.00	21.89	273 27,300	27 2,700	162 16,200
27 Nov	125450.00	71 ₹ 7,100	-84 -8400.00	18.55	200 20,000	78 7,800	135 13,500
26 Nov	125670.00	121.5 ₹ 12,150	-39 -3900.00	20.28	42 4,200	8 800	57 5,700
25 Nov	124912.00	175 ₹ 17,500	-60.5 -6050.00	20.59	42 4,200	11 1,100	49 4,900
24 Nov	123658.00	226.5 ₹ 22,650	-147.5 -14750.00	19.76	27 2,700	12 1,200	39 3,900
21 Nov	123874.00	426 ₹ 42,600	-2 -200.00	-	28 2,800	0 0	27 2,700
20 Nov	122563.00	426 ₹ 42,600	12 1200.00	20.37	28 2,800	15 1,500	27 2,700
19 Nov	122841.00	420 ₹ 42,000	-173.5 -17350.00	20.32	4 400	2 200	12 1,200
18 Nov	122658.00	356 ₹ 35,600	-169.5 -16950.00	18.83	7 700	3 300	10 1,000
17 Nov	122786.00	627 ₹ 62,700	77 7700.00	22.24	3 300	2 200	7 700
14 Nov	123780.00	550 ₹ 55,000	150 15000.00	22.07	1 100	5 500	5 500
12 Nov	126446.00	300 ₹ 30,000	-144.5 -14450.00	21.18	3 300	5 500	5 500
10 Nov	123782.00	600 ₹ 60,000	-430 -43000.00	21.34	2 200	2 200	4 400
7 Nov	121073.00	560 ₹ 56,000	-1067 -106700.00	16.71	2 200	2 200	2 200
5 Nov	119600.00	1700 ₹ 1,70,000	0 0.00	-	1 100	1 100	0 0
4 Nov	118750.00	1700 ₹ 1,70,000	-91.5 -9150.00	23.09	1 100	1 100	1 100
23 Oct	123330.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Oct	121250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	127003.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	129595.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	123951.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	120830.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	119666.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	120328.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold Mini - strike price 114000 expiring on 29DEC2025

Delta for 114000 PE is -0.01

Historical price for 114000 PE is as follows

On 17 Dec GOLDM was trading at 133084.00. The strike last trading price was 36.5, which was -1.5 lower than the previous day. The implied volatity was 37.67, the open interest changed by -19 which decreased total open position to 188

On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was 33, which was -10.5 lower than the previous day. The implied volatity was 35.09, the open interest changed by -24 which decreased total open position to 207

On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was 45, which was 1.5 higher than the previous day. The implied volatity was 35.08, the open interest changed by 32 which increased total open position to 231

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 41, which was -1 lower than the previous day. The implied volatity was 30.10, the open interest changed by -13 which decreased total open position to 199

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 45, which was 4.5 higher than the previous day. The implied volatity was 28.87, the open interest changed by -1 which decreased total open position to 212

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 46.5, which was 1.5 higher than the previous day. The implied volatity was 24.92, the open interest changed by -4 which decreased total open position to 213

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 49.5, which was 2.5 higher than the previous day. The implied volatity was 25.14, the open interest changed by 4 which increased total open position to 217

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 48, which was 2.5 higher than the previous day. The implied volatity was 24.15, the open interest changed by -34 which decreased total open position to 213

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was 44.5, which was -2 lower than the previous day. The implied volatity was 22.97, the open interest changed by -79 which decreased total open position to 247

On 4 Dec GOLDM was trading at 127645.00. The strike last trading price was 61.5, which was -3 lower than the previous day. The implied volatity was 23.20, the open interest changed by -12 which decreased total open position to 326

On 3 Dec GOLDM was trading at 128027.00. The strike last trading price was 72, which was -10.5 lower than the previous day. The implied volatity was 23.78, the open interest changed by -142 which decreased total open position to 338

On 2 Dec GOLDM was trading at 127040.00. The strike last trading price was 82.5, which was -13 lower than the previous day. The implied volatity was 23.13, the open interest changed by -35 which decreased total open position to 480

On 1 Dec GOLDM was trading at 128001.00. The strike last trading price was 93, which was 3 higher than the previous day. The implied volatity was 24.38, the open interest changed by 353 which increased total open position to 515

On 28 Nov GOLDM was trading at 126970.00. The strike last trading price was 96.5, which was 22.5 higher than the previous day. The implied volatity was 21.89, the open interest changed by 27 which increased total open position to 162

On 27 Nov GOLDM was trading at 125450.00. The strike last trading price was 71, which was -84 lower than the previous day. The implied volatity was 18.55, the open interest changed by 78 which increased total open position to 135

On 26 Nov GOLDM was trading at 125670.00. The strike last trading price was 121.5, which was -39 lower than the previous day. The implied volatity was 20.28, the open interest changed by 8 which increased total open position to 57

On 25 Nov GOLDM was trading at 124912.00. The strike last trading price was 175, which was -60.5 lower than the previous day. The implied volatity was 20.59, the open interest changed by 11 which increased total open position to 49

On 24 Nov GOLDM was trading at 123658.00. The strike last trading price was 226.5, which was -147.5 lower than the previous day. The implied volatity was 19.76, the open interest changed by 12 which increased total open position to 39

On 21 Nov GOLDM was trading at 123874.00. The strike last trading price was 426, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 20 Nov GOLDM was trading at 122563.00. The strike last trading price was 426, which was 12 higher than the previous day. The implied volatity was 20.37, the open interest changed by 15 which increased total open position to 27

On 19 Nov GOLDM was trading at 122841.00. The strike last trading price was 420, which was -173.5 lower than the previous day. The implied volatity was 20.32, the open interest changed by 2 which increased total open position to 12

On 18 Nov GOLDM was trading at 122658.00. The strike last trading price was 356, which was -169.5 lower than the previous day. The implied volatity was 18.83, the open interest changed by 3 which increased total open position to 10

On 17 Nov GOLDM was trading at 122786.00. The strike last trading price was 627, which was 77 higher than the previous day. The implied volatity was 22.24, the open interest changed by 2 which increased total open position to 7

On 14 Nov GOLDM was trading at 123780.00. The strike last trading price was 550, which was 150 higher than the previous day. The implied volatity was 22.07, the open interest changed by 5 which increased total open position to 5

On 12 Nov GOLDM was trading at 126446.00. The strike last trading price was 300, which was -144.5 lower than the previous day. The implied volatity was 21.18, the open interest changed by 5 which increased total open position to 5

On 10 Nov GOLDM was trading at 123782.00. The strike last trading price was 600, which was -430 lower than the previous day. The implied volatity was 21.34, the open interest changed by 2 which increased total open position to 4

On 7 Nov GOLDM was trading at 121073.00. The strike last trading price was 560, which was -1067 lower than the previous day. The implied volatity was 16.71, the open interest changed by 2 which increased total open position to 2

On 5 Nov GOLDM was trading at 119600.00. The strike last trading price was 1700, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov GOLDM was trading at 118750.00. The strike last trading price was 1700, which was -91.5 lower than the previous day. The implied volatity was 23.09, the open interest changed by 1 which increased total open position to 1

Related Pages for GOLDM

GOLDM

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