GOLDM

Gold Mini

131500 +595.00 (0.45%)

L: 130400 H: 133282

Back to Option Chain

Historical option data for GOLDM
12 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 121000 CE
Delta: 0.94 Vega: 34.77 Theta: -25.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	131500.00	10697 ₹ 10,69,700	645 64500.00	25.31	45 4,500	-33 -3,300	90 9,000
11 Dec	130921.00	9929 ₹ 9,92,900	275.5 27550.00	14.11	12 1,200	-2 -200	123 12,300
10 Dec	128448.00	7725.5 ₹ 7,72,550	-146.5 -14650.00	20.36	22 2,200	0 0	125 12,500
9 Dec	128910.00	8050 ₹ 8,05,000	100 10000.00	17.54	2 200	125 12,500	125 12,500
8 Dec	128695.00	7900 ₹ 7,90,000	0 0.00	18.34	1 100	0 0	0 0
5 Dec	128121.00	8670 ₹ 8,67,000	85 8500.00	22.54	2 200	0 0	127 12,700
4 Dec	127645.00	8020 ₹ 8,02,000	77.5 7750.00	16.32	24 2,400	13 1,300	127 12,700
3 Dec	128027.00	8700 ₹ 8,70,000	884.5 88450.00	22.07	15 1,500	-1 -100	114 11,400
2 Dec	127040.00	8060.5 ₹ 8,06,050	-681 -68100.00	19.48	18 1,800	7 700	115 11,500
1 Dec	128001.00	8913 ₹ 8,91,300	1261.5 126150.00	18.75	138 13,800	39 3,900	108 10,800
28 Nov	126970.00	7655 ₹ 7,65,500	1468.5 146850.00	16.03	68 6,800	8 800	69 6,900
27 Nov	125450.00	6205 ₹ 6,20,500	-126 -12600.00	15.78	11 1,100	4 400	61 6,100
26 Nov	125670.00	6400 ₹ 6,40,000	300 30000.00	16.46	104 10,400	-46 -4,600	57 5,700

25 Nov	124912.00	6019.5 ₹ 6,01,950	819.5 81950.00	18.08	108 10,800	53 5,300	104 10,400
24 Nov	123658.00	5276 ₹ 5,27,600	-179 -17900.00	19.83	38 3,800	4 400	51 5,100
21 Nov	123874.00	5677 ₹ 5,67,700	965 96500.00	20.47	69 6,900	6 600	47 4,700
20 Nov	122563.00	4750 ₹ 4,75,000	-115.5 -11550.00	20.23	39 3,900	15 1,500	41 4,100
19 Nov	122841.00	4888 ₹ 4,88,800	79 7900.00	19.94	38 3,800	5 500	25 2,500
18 Nov	122658.00	4743.5 ₹ 4,74,350	-352 -35200.00	19.88	53 5,300	20 2,000	20 2,000
17 Nov	122786.00	4992.5 ₹ 4,99,250	-802 -80200.00	20.50	4 400	15 1,500	0 0
14 Nov	123780.00	6100 ₹ 6,10,000	-1988.5 -198850.00	22.59	29 2,900	15 1,500	15 1,500
13 Nov	126666.00	8177 ₹ 8,17,700	1025 102500.00	22.77	2 200	2 200	0 0
12 Nov	126446.00	7668.5 ₹ 7,66,850	1238.5 123850.00	20.91	10 1,000	2 200	13 1,300
11 Nov	123930.00	6500 ₹ 6,50,000	1887 188700.00	24.03	4 400	0 0	11 1,100
10 Nov	123782.00	5060 ₹ 5,06,000	860 86000.00	16.24	5 500	1 100	10 1,000
7 Nov	121073.00	4200 ₹ 4,20,000	-77 -7700.00	20.54	1 100	1 100	9 900
6 Nov	120610.00	4201 ₹ 4,20,100	301 30100.00	21.67	8 800	5 500	8 800
5 Nov	119600.00	3900 ₹ 3,90,000	-702 -70200.00	20.34	1 100	3 300	3 300
4 Nov	118750.00	3716.5 ₹ 3,71,650	0 0.00	-	1 100	2 200	0 0
3 Nov	120234.00	3716.5 ₹ 3,71,650	-2056 -205600.00	16.20	1 100	2 200	2 200
31 Oct	119999.00	5519 ₹ 5,51,900	0 0.00	-	1 100	1 100	0 0
30 Oct	120187.00	5519 ₹ 5,51,900	-347.5 -34750.00	24.47	1 100	1 100	1 100
29 Oct	119450.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	118696.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	126192.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold Mini - strike price 121000 expiring on 29DEC2025

Delta for 121000 CE is 0.94

Historical price for 121000 CE is as follows

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 10697, which was 645 higher than the previous day. The implied volatity was 25.31, the open interest changed by -33 which decreased total open position to 90

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 9929, which was 275.5 higher than the previous day. The implied volatity was 14.11, the open interest changed by -2 which decreased total open position to 123

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 7725.5, which was -146.5 lower than the previous day. The implied volatity was 20.36, the open interest changed by 0 which decreased total open position to 125

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 8050, which was 100 higher than the previous day. The implied volatity was 17.54, the open interest changed by 125 which increased total open position to 125

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 7900, which was 0 lower than the previous day. The implied volatity was 18.34, the open interest changed by 0 which decreased total open position to 0

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was 8670, which was 85 higher than the previous day. The implied volatity was 22.54, the open interest changed by 0 which decreased total open position to 127

On 4 Dec GOLDM was trading at 127645.00. The strike last trading price was 8020, which was 77.5 higher than the previous day. The implied volatity was 16.32, the open interest changed by 13 which increased total open position to 127

On 3 Dec GOLDM was trading at 128027.00. The strike last trading price was 8700, which was 884.5 higher than the previous day. The implied volatity was 22.07, the open interest changed by -1 which decreased total open position to 114

On 2 Dec GOLDM was trading at 127040.00. The strike last trading price was 8060.5, which was -681 lower than the previous day. The implied volatity was 19.48, the open interest changed by 7 which increased total open position to 115

On 1 Dec GOLDM was trading at 128001.00. The strike last trading price was 8913, which was 1261.5 higher than the previous day. The implied volatity was 18.75, the open interest changed by 39 which increased total open position to 108

On 28 Nov GOLDM was trading at 126970.00. The strike last trading price was 7655, which was 1468.5 higher than the previous day. The implied volatity was 16.03, the open interest changed by 8 which increased total open position to 69

On 27 Nov GOLDM was trading at 125450.00. The strike last trading price was 6205, which was -126 lower than the previous day. The implied volatity was 15.78, the open interest changed by 4 which increased total open position to 61

On 26 Nov GOLDM was trading at 125670.00. The strike last trading price was 6400, which was 300 higher than the previous day. The implied volatity was 16.46, the open interest changed by -46 which decreased total open position to 57

On 25 Nov GOLDM was trading at 124912.00. The strike last trading price was 6019.5, which was 819.5 higher than the previous day. The implied volatity was 18.08, the open interest changed by 53 which increased total open position to 104

On 24 Nov GOLDM was trading at 123658.00. The strike last trading price was 5276, which was -179 lower than the previous day. The implied volatity was 19.83, the open interest changed by 4 which increased total open position to 51

On 21 Nov GOLDM was trading at 123874.00. The strike last trading price was 5677, which was 965 higher than the previous day. The implied volatity was 20.47, the open interest changed by 6 which increased total open position to 47

On 20 Nov GOLDM was trading at 122563.00. The strike last trading price was 4750, which was -115.5 lower than the previous day. The implied volatity was 20.23, the open interest changed by 15 which increased total open position to 41

On 19 Nov GOLDM was trading at 122841.00. The strike last trading price was 4888, which was 79 higher than the previous day. The implied volatity was 19.94, the open interest changed by 5 which increased total open position to 25

On 18 Nov GOLDM was trading at 122658.00. The strike last trading price was 4743.5, which was -352 lower than the previous day. The implied volatity was 19.88, the open interest changed by 20 which increased total open position to 20

On 17 Nov GOLDM was trading at 122786.00. The strike last trading price was 4992.5, which was -802 lower than the previous day. The implied volatity was 20.50, the open interest changed by 15 which increased total open position to 0

On 14 Nov GOLDM was trading at 123780.00. The strike last trading price was 6100, which was -1988.5 lower than the previous day. The implied volatity was 22.59, the open interest changed by 15 which increased total open position to 15

On 13 Nov GOLDM was trading at 126666.00. The strike last trading price was 8177, which was 1025 higher than the previous day. The implied volatity was 22.77, the open interest changed by 2 which increased total open position to 0

On 12 Nov GOLDM was trading at 126446.00. The strike last trading price was 7668.5, which was 1238.5 higher than the previous day. The implied volatity was 20.91, the open interest changed by 2 which increased total open position to 13

On 11 Nov GOLDM was trading at 123930.00. The strike last trading price was 6500, which was 1887 higher than the previous day. The implied volatity was 24.03, the open interest changed by 0 which decreased total open position to 11

On 10 Nov GOLDM was trading at 123782.00. The strike last trading price was 5060, which was 860 higher than the previous day. The implied volatity was 16.24, the open interest changed by 1 which increased total open position to 10

On 7 Nov GOLDM was trading at 121073.00. The strike last trading price was 4200, which was -77 lower than the previous day. The implied volatity was 20.54, the open interest changed by 1 which increased total open position to 9

On 6 Nov GOLDM was trading at 120610.00. The strike last trading price was 4201, which was 301 higher than the previous day. The implied volatity was 21.67, the open interest changed by 5 which increased total open position to 8

On 5 Nov GOLDM was trading at 119600.00. The strike last trading price was 3900, which was -702 lower than the previous day. The implied volatity was 20.34, the open interest changed by 3 which increased total open position to 3

On 4 Nov GOLDM was trading at 118750.00. The strike last trading price was 3716.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov GOLDM was trading at 120234.00. The strike last trading price was 3716.5, which was -2056 lower than the previous day. The implied volatity was 16.20, the open interest changed by 2 which increased total open position to 2

On 31 Oct GOLDM was trading at 119999.00. The strike last trading price was 5519, 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 30 Oct GOLDM was trading at 120187.00. The strike last trading price was 5519, which was -347.5 lower than the previous day. The implied volatity was 24.47, the open interest changed by 1 which increased total open position to 1

On 29 Oct GOLDM was trading at 119450.00. 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 28 Oct GOLDM was trading at 118696.00. 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 Oct GOLDM was trading at 126192.00. 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 121000 PE
Delta: -0.04 Vega: 22.64 Theta: -14.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	131500.00	90 ₹ 9,000	-6 -600.00	21.58	1,915 1,91,500	-87 -8,700	595 59,500
11 Dec	130921.00	116.5 ₹ 11,650	-0.5 -50.00	21.10	2,811 2,81,100	-36 -3,600	682 68,200
10 Dec	128448.00	208.5 ₹ 20,850	5 500.00	18.90	2,025 2,02,500	-39 -3,900	718 71,800
9 Dec	128910.00	209.5 ₹ 20,950	-1.5 -150.00	19.27	3,121 3,12,100	121 12,100	757 75,700
8 Dec	128695.00	212.5 ₹ 21,250	6 600.00	18.50	4,154 4,15,400	-183 -18,300	636 63,600
5 Dec	128121.00	228 ₹ 22,800	9 900.00	18.45	2,887 2,88,700	-182 -18,200	819 81,900
4 Dec	127645.00	282 ₹ 28,200	2 200.00	18.52	2,930 2,93,000	133 13,300	1,001 1,00,100
3 Dec	128027.00	310 ₹ 31,000	-87 -8700.00	19.26	2,815 2,81,500	125 12,500	868 86,800
2 Dec	127040.00	392 ₹ 39,200	12.5 1250.00	19.21	3,989 3,98,900	137 13,700	743 74,300
1 Dec	128001.00	374.5 ₹ 37,450	-51 -5100.00	20.19	3,165 3,16,500	120 12,000	606 60,600
28 Nov	126970.00	401.5 ₹ 40,150	-182 -18200.00	17.59	1,238 1,23,800	150 15,000	486 48,600
27 Nov	125450.00	572 ₹ 57,200	-65 -6500.00	16.50	526 52,600	50 5,000	336 33,600
26 Nov	125670.00	642.5 ₹ 64,250	-327 -32700.00	17.25	889 88,900	-48 -4,800	286 28,600
25 Nov	124912.00	964.5 ₹ 96,450	-429 -42900.00	18.64	779 77,900	159 15,900	330 33,000
24 Nov	123658.00	1407 ₹ 1,40,700	-174.5 -17450.00	19.18	300 30,000	61 6,100	169 16,900
21 Nov	123874.00	1571 ₹ 1,57,100	-546 -54600.00	20.14	268 26,800	25 2,500	104 10,400
20 Nov	122563.00	2149.5 ₹ 2,14,950	4 400.00	20.74	108 10,800	28 2,800	79 7,900
19 Nov	122841.00	1996.5 ₹ 1,99,650	-278.5 -27850.00	19.99	55 5,500	14 1,400	51 5,100
18 Nov	122658.00	2290 ₹ 2,29,000	58 5800.00	20.97	49 4,900	19 1,900	39 3,900
17 Nov	122786.00	2280 ₹ 2,28,000	189.5 18950.00	21.13	14 1,400	2 200	20 2,000
14 Nov	123780.00	2000 ₹ 2,00,000	342 34200.00	20.81	38 3,800	18 1,800	18 1,800
13 Nov	126666.00	1500 ₹ 1,50,000	-153 -15300.00	-	5 500	-1 -100	0 0
12 Nov	126446.00	1500 ₹ 1,50,000	-343.5 -34350.00	21.72	5 500	2 200	0 0
11 Nov	123930.00	1902 ₹ 1,90,200	-548 -54800.00	19.67	4 400	2 200	15 1,500
10 Nov	123782.00	2270 ₹ 2,27,000	-1229.5 -122950.00	21.11	4 400	2 200	13 1,300
7 Nov	121073.00	3430 ₹ 3,43,000	-260 -26000.00	20.94	7 700	2 200	11 1,100
6 Nov	120610.00	3790 ₹ 3,79,000	-473 -47300.00	21.58	3 300	2 200	9 900
5 Nov	119600.00	4350.5 ₹ 4,35,050	183.5 18350.00	23.96	4 400	1 100	7 700
4 Nov	118750.00	4883 ₹ 4,88,300	574 57400.00	25.19	4 400	2 200	6 600
3 Nov	120234.00	3567.5 ₹ 3,56,750	1717.5 171750.00	21.72	2 200	1 100	4 400
31 Oct	119999.00	2000 ₹ 2,00,000	-2796 -279600.00	13.06	2 200	1 100	3 300
30 Oct	120187.00	4945 ₹ 4,94,500	-144.5 -14450.00	-	2 200	0 0	2 200
29 Oct	119450.00	4945 ₹ 4,94,500	-1096 -109600.00	26.10	2 200	2 200	2 200
28 Oct	118696.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	126192.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold Mini - strike price 121000 expiring on 29DEC2025

Delta for 121000 PE is -0.04

Historical price for 121000 PE is as follows

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 90, which was -6 lower than the previous day. The implied volatity was 21.58, the open interest changed by -87 which decreased total open position to 595

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 116.5, which was -0.5 lower than the previous day. The implied volatity was 21.10, the open interest changed by -36 which decreased total open position to 682

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 208.5, which was 5 higher than the previous day. The implied volatity was 18.90, the open interest changed by -39 which decreased total open position to 718

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 209.5, which was -1.5 lower than the previous day. The implied volatity was 19.27, the open interest changed by 121 which increased total open position to 757

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 212.5, which was 6 higher than the previous day. The implied volatity was 18.50, the open interest changed by -183 which decreased total open position to 636

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was 228, which was 9 higher than the previous day. The implied volatity was 18.45, the open interest changed by -182 which decreased total open position to 819

On 4 Dec GOLDM was trading at 127645.00. The strike last trading price was 282, which was 2 higher than the previous day. The implied volatity was 18.52, the open interest changed by 133 which increased total open position to 1001

On 3 Dec GOLDM was trading at 128027.00. The strike last trading price was 310, which was -87 lower than the previous day. The implied volatity was 19.26, the open interest changed by 125 which increased total open position to 868

On 2 Dec GOLDM was trading at 127040.00. The strike last trading price was 392, which was 12.5 higher than the previous day. The implied volatity was 19.21, the open interest changed by 137 which increased total open position to 743

On 1 Dec GOLDM was trading at 128001.00. The strike last trading price was 374.5, which was -51 lower than the previous day. The implied volatity was 20.19, the open interest changed by 120 which increased total open position to 606

On 28 Nov GOLDM was trading at 126970.00. The strike last trading price was 401.5, which was -182 lower than the previous day. The implied volatity was 17.59, the open interest changed by 150 which increased total open position to 486

On 27 Nov GOLDM was trading at 125450.00. The strike last trading price was 572, which was -65 lower than the previous day. The implied volatity was 16.50, the open interest changed by 50 which increased total open position to 336

On 26 Nov GOLDM was trading at 125670.00. The strike last trading price was 642.5, which was -327 lower than the previous day. The implied volatity was 17.25, the open interest changed by -48 which decreased total open position to 286

On 25 Nov GOLDM was trading at 124912.00. The strike last trading price was 964.5, which was -429 lower than the previous day. The implied volatity was 18.64, the open interest changed by 159 which increased total open position to 330

On 24 Nov GOLDM was trading at 123658.00. The strike last trading price was 1407, which was -174.5 lower than the previous day. The implied volatity was 19.18, the open interest changed by 61 which increased total open position to 169

On 21 Nov GOLDM was trading at 123874.00. The strike last trading price was 1571, which was -546 lower than the previous day. The implied volatity was 20.14, the open interest changed by 25 which increased total open position to 104

On 20 Nov GOLDM was trading at 122563.00. The strike last trading price was 2149.5, which was 4 higher than the previous day. The implied volatity was 20.74, the open interest changed by 28 which increased total open position to 79

On 19 Nov GOLDM was trading at 122841.00. The strike last trading price was 1996.5, which was -278.5 lower than the previous day. The implied volatity was 19.99, the open interest changed by 14 which increased total open position to 51

On 18 Nov GOLDM was trading at 122658.00. The strike last trading price was 2290, which was 58 higher than the previous day. The implied volatity was 20.97, the open interest changed by 19 which increased total open position to 39

On 17 Nov GOLDM was trading at 122786.00. The strike last trading price was 2280, which was 189.5 higher than the previous day. The implied volatity was 21.13, the open interest changed by 2 which increased total open position to 20

On 14 Nov GOLDM was trading at 123780.00. The strike last trading price was 2000, which was 342 higher than the previous day. The implied volatity was 20.81, the open interest changed by 18 which increased total open position to 18

On 13 Nov GOLDM was trading at 126666.00. The strike last trading price was 1500, which was -153 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov GOLDM was trading at 126446.00. The strike last trading price was 1500, which was -343.5 lower than the previous day. The implied volatity was 21.72, the open interest changed by 2 which increased total open position to 0

On 11 Nov GOLDM was trading at 123930.00. The strike last trading price was 1902, which was -548 lower than the previous day. The implied volatity was 19.67, the open interest changed by 2 which increased total open position to 15

On 10 Nov GOLDM was trading at 123782.00. The strike last trading price was 2270, which was -1229.5 lower than the previous day. The implied volatity was 21.11, the open interest changed by 2 which increased total open position to 13

On 7 Nov GOLDM was trading at 121073.00. The strike last trading price was 3430, which was -260 lower than the previous day. The implied volatity was 20.94, the open interest changed by 2 which increased total open position to 11

On 6 Nov GOLDM was trading at 120610.00. The strike last trading price was 3790, which was -473 lower than the previous day. The implied volatity was 21.58, the open interest changed by 2 which increased total open position to 9

On 5 Nov GOLDM was trading at 119600.00. The strike last trading price was 4350.5, which was 183.5 higher than the previous day. The implied volatity was 23.96, the open interest changed by 1 which increased total open position to 7

On 4 Nov GOLDM was trading at 118750.00. The strike last trading price was 4883, which was 574 higher than the previous day. The implied volatity was 25.19, the open interest changed by 2 which increased total open position to 6

On 3 Nov GOLDM was trading at 120234.00. The strike last trading price was 3567.5, which was 1717.5 higher than the previous day. The implied volatity was 21.72, the open interest changed by 1 which increased total open position to 4

On 31 Oct GOLDM was trading at 119999.00. The strike last trading price was 2000, which was -2796 lower than the previous day. The implied volatity was 13.06, the open interest changed by 1 which increased total open position to 3

On 30 Oct GOLDM was trading at 120187.00. The strike last trading price was 4945, which was -144.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Oct GOLDM was trading at 119450.00. The strike last trading price was 4945, which was -1096 lower than the previous day. The implied volatity was 26.10, the open interest changed by 2 which increased total open position to 2

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