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 122500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	131500.00	6124.5 ₹ 6,12,450	0 0.00	-	1 100	-1 -100	0 0
11 Dec	130921.00	6124.5 ₹ 6,12,450	0 0.00	-	1 100	-1 -100	0 0
10 Dec	128448.00	6124.5 ₹ 6,12,450	0 0.00	-	1 100	-1 -100	0 0
9 Dec	128910.00	6124.5 ₹ 6,12,450	0 0.00	-	1 100	-1 -100	0 0
8 Dec	128695.00	6124.5 ₹ 6,12,450	0 0.00	-	1 100	-1 -100	0 0
5 Dec	128121.00	6124.5 ₹ 6,12,450	0 0.00	-	1 100	-1 -100	0 0
4 Dec	127645.00	6124.5 ₹ 6,12,450	0 0.00	-	1 100	-1 -100	0 0
3 Dec	128027.00	6124.5 ₹ 6,12,450	0 0.00	-	1 100	-1 -100	0 0
2 Dec	127040.00	6124.5 ₹ 6,12,450	0 0.00	-	1 100	-1 -100	0 0
1 Dec	128001.00	6124.5 ₹ 6,12,450	-520 -52000.00	-	1 100	-1 -100	0 0
28 Nov	126970.00	4200 ₹ 4,20,000	97 9700.00	-	3 300	-1 -100	0 0
27 Nov	125450.00	4200 ₹ 4,20,000	97 9700.00	-	3 300	-1 -100	0 0
26 Nov	125670.00	4200 ₹ 4,20,000	97 9700.00	-	3 300	-1 -100	0 0
25 Nov	124912.00	4200 ₹ 4,20,000	97 9700.00	-	3 300	-1 -100	0 0
24 Nov	123658.00	4200 ₹ 4,20,000	97 9700.00	-	3 300	-1 -100	0 0
21 Nov	123874.00	4200 ₹ 4,20,000	-80.5 -8050.00	17.20	3 300	-1 -100	2 200
20 Nov	122563.00	4075 ₹ 4,07,500	-376 -37600.00	21.45	6 600	3 300	3 300
19 Nov	122841.00	7154.5 ₹ 7,15,450	0 0.00	-	1 100	1 100	0 0
18 Nov	122658.00	7154.5 ₹ 7,15,450	0 0.00	-	1 100	1 100	0 0
17 Nov	122786.00	7154.5 ₹ 7,15,450	0 0.00	-	1 100	1 100	0 0
14 Nov	123780.00	7154.5 ₹ 7,15,450	-72 -7200.00	33.94	1 100	1 100	1 100
13 Nov	126666.00	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
11 Nov	123930.00	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
6 Nov	120610.00	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
3 Nov	120234.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	119999.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	120187.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

14 Oct	125780.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold Mini - strike price 122500 expiring on 29DEC2025

Delta for 122500 CE is -

Historical price for 122500 CE is as follows

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 6124.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 6124.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 6124.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 6124.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 6124.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was 6124.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec GOLDM was trading at 127645.00. The strike last trading price was 6124.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec GOLDM was trading at 128027.00. The strike last trading price was 6124.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec GOLDM was trading at 127040.00. The strike last trading price was 6124.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec GOLDM was trading at 128001.00. The strike last trading price was 6124.5, which was -520 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov GOLDM was trading at 126970.00. The strike last trading price was 4200, which was 97 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov GOLDM was trading at 125450.00. The strike last trading price was 4200, which was 97 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov GOLDM was trading at 125670.00. The strike last trading price was 4200, which was 97 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 25 Nov GOLDM was trading at 124912.00. The strike last trading price was 4200, which was 97 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 24 Nov GOLDM was trading at 123658.00. The strike last trading price was 4200, which was 97 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 21 Nov GOLDM was trading at 123874.00. The strike last trading price was 4200, which was -80.5 lower than the previous day. The implied volatity was 17.20, the open interest changed by -1 which decreased total open position to 2

On 20 Nov GOLDM was trading at 122563.00. The strike last trading price was 4075, which was -376 lower than the previous day. The implied volatity was 21.45, the open interest changed by 3 which increased total open position to 3

On 19 Nov GOLDM was trading at 122841.00. The strike last trading price was 7154.5, 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 18 Nov GOLDM was trading at 122658.00. The strike last trading price was 7154.5, 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 17 Nov GOLDM was trading at 122786.00. The strike last trading price was 7154.5, 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 14 Nov GOLDM was trading at 123780.00. The strike last trading price was 7154.5, which was -72 lower than the previous day. The implied volatity was 33.94, the open interest changed by 1 which increased total open position to 1

On 13 Nov GOLDM was trading at 126666.00. 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 11 Nov GOLDM was trading at 123930.00. 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 6 Nov GOLDM was trading at 120610.00. 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 3 Nov GOLDM was trading at 120234.00. 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 31 Oct GOLDM was trading at 119999.00. 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 30 Oct GOLDM was trading at 120187.00. 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 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

On 14 Oct GOLDM was trading at 125780.00. 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 122500 PE
Delta: -0.07 Vega: 39.03 Theta: -25.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	131500.00	210 ₹ 21,000	0 0.00	22.67	1 100	4 400	4 400
11 Dec	130921.00	300 ₹ 30,000	-17.5 -1750.00	-	2 200	-2 -200	0 0
10 Dec	128448.00	300 ₹ 30,000	-17.5 -1750.00	-	2 200	-2 -200	0 0
9 Dec	128910.00	300 ₹ 30,000	-17.5 -1750.00	18.06	2 200	-2 -200	0 0
8 Dec	128695.00	636 ₹ 63,600	42.5 4250.00	-	6 600	-2 -200	0 0
5 Dec	128121.00	636 ₹ 63,600	42.5 4250.00	-	6 600	-2 -200	0 0
4 Dec	127645.00	636 ₹ 63,600	42.5 4250.00	-	6 600	-2 -200	0 0
3 Dec	128027.00	636 ₹ 63,600	42.5 4250.00	-	6 600	-2 -200	0 0
2 Dec	127040.00	636 ₹ 63,600	535.5 53550.00	19.31	6 600	-2 -200	5 500
1 Dec	128001.00	100.5 ₹ 10,050	-652 -65200.00	12.59	1 100	1 100	7 700
28 Nov	126970.00	700 ₹ 70,000	-579 -57900.00	18.24	3 300	6 600	6 600
27 Nov	125450.00	750 ₹ 75,000	-462.5 -46250.00	-	2 200	6 600	0 0
26 Nov	125670.00	750 ₹ 75,000	-924.5 -92450.00	15.31	2 200	6 600	6 600
25 Nov	124912.00	1625.5 ₹ 1,62,550	-4192.5 -419250.00	-	2 200	4 400	0 0
24 Nov	123658.00	1625.5 ₹ 1,62,550	-4192.5 -419250.00	-	2 200	4 400	0 0
21 Nov	123874.00	1625.5 ₹ 1,62,550	-4192.5 -419250.00	-	2 200	4 400	4 400
20 Nov	122563.00	1625.5 ₹ 1,62,550	-4192.5 -419250.00	-	2 200	4 400	0 0
19 Nov	122841.00	1625.5 ₹ 1,62,550	-1709 -170900.00	13.78	2 200	4 400	4 400
18 Nov	122658.00	3439.5 ₹ 3,43,950	0 0.00	-	1 100	1 100	0 0
17 Nov	122786.00	3439.5 ₹ 3,43,950	0 0.00	-	1 100	1 100	0 0
14 Nov	123780.00	3439.5 ₹ 3,43,950	0 0.00	-	1 100	1 100	0 0
13 Nov	126666.00	3439.5 ₹ 3,43,950	0 0.00	-	1 100	1 100	0 0
12 Nov	126446.00	3439.5 ₹ 3,43,950	236 23600.00	30.68	1 100	1 100	0 0
11 Nov	123930.00	4307.5 ₹ 4,30,750	0 0.00	-	2 200	1 100	0 0
10 Nov	123782.00	4307.5 ₹ 4,30,750	0 0.00	-	2 200	1 100	0 0
7 Nov	121073.00	4307.5 ₹ 4,30,750	0 0.00	-	2 200	1 100	0 0
6 Nov	120610.00	4307.5 ₹ 4,30,750	0 0.00	-	2 200	1 100	0 0
5 Nov	119600.00	4307.5 ₹ 4,30,750	0 0.00	-	2 200	1 100	0 0
4 Nov	118750.00	4307.5 ₹ 4,30,750	0 0.00	-	2 200	1 100	0 0
3 Nov	120234.00	4307.5 ₹ 4,30,750	0 0.00	-	2 200	1 100	0 0
31 Oct	119999.00	4307.5 ₹ 4,30,750	-1239 -123900.00	21.12	2 200	1 100	2 200
30 Oct	120187.00	4800 ₹ 4,80,000	0 0.00	-	1 100	1 100	1 100
29 Oct	119450.00	4800 ₹ 4,80,000	0 0.00	-	1 100	1 100	0 0
28 Oct	118696.00	4800 ₹ 4,80,000	0 0.00	-	1 100	1 100	1 100
17 Oct	126192.00	4800 ₹ 4,80,000	0 0.00	-	1 100	1 100	1 100
14 Oct	125780.00	822 ₹ 82,200	-2554 -255400.00	10.91	2 200	1 100	1 100

For Gold Mini - strike price 122500 expiring on 29DEC2025

Delta for 122500 PE is -0.07

Historical price for 122500 PE is as follows

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 210, which was 0 lower than the previous day. The implied volatity was 22.67, the open interest changed by 4 which increased total open position to 4

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 300, which was -17.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 300, which was -17.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 300, which was -17.5 lower than the previous day. The implied volatity was 18.06, the open interest changed by -2 which decreased total open position to 0

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 636, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was 636, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec GOLDM was trading at 127645.00. The strike last trading price was 636, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec GOLDM was trading at 128027.00. The strike last trading price was 636, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec GOLDM was trading at 127040.00. The strike last trading price was 636, which was 535.5 higher than the previous day. The implied volatity was 19.31, the open interest changed by -2 which decreased total open position to 5

On 1 Dec GOLDM was trading at 128001.00. The strike last trading price was 100.5, which was -652 lower than the previous day. The implied volatity was 12.59, the open interest changed by 1 which increased total open position to 7

On 28 Nov GOLDM was trading at 126970.00. The strike last trading price was 700, which was -579 lower than the previous day. The implied volatity was 18.24, the open interest changed by 6 which increased total open position to 6

On 27 Nov GOLDM was trading at 125450.00. The strike last trading price was 750, which was -462.5 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 26 Nov GOLDM was trading at 125670.00. The strike last trading price was 750, which was -924.5 lower than the previous day. The implied volatity was 15.31, the open interest changed by 6 which increased total open position to 6

On 25 Nov GOLDM was trading at 124912.00. The strike last trading price was 1625.5, which was -4192.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov GOLDM was trading at 123658.00. The strike last trading price was 1625.5, which was -4192.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov GOLDM was trading at 123874.00. The strike last trading price was 1625.5, which was -4192.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 20 Nov GOLDM was trading at 122563.00. The strike last trading price was 1625.5, which was -4192.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Nov GOLDM was trading at 122841.00. The strike last trading price was 1625.5, which was -1709 lower than the previous day. The implied volatity was 13.78, the open interest changed by 4 which increased total open position to 4

On 18 Nov GOLDM was trading at 122658.00. The strike last trading price was 3439.5, 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 17 Nov GOLDM was trading at 122786.00. The strike last trading price was 3439.5, 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 14 Nov GOLDM was trading at 123780.00. The strike last trading price was 3439.5, 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 13 Nov GOLDM was trading at 126666.00. The strike last trading price was 3439.5, 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 12 Nov GOLDM was trading at 126446.00. The strike last trading price was 3439.5, which was 236 higher than the previous day. The implied volatity was 30.68, the open interest changed by 1 which increased total open position to 0

On 11 Nov GOLDM was trading at 123930.00. The strike last trading price was 4307.5, 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 10 Nov GOLDM was trading at 123782.00. The strike last trading price was 4307.5, 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 7 Nov GOLDM was trading at 121073.00. The strike last trading price was 4307.5, 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 6 Nov GOLDM was trading at 120610.00. The strike last trading price was 4307.5, 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 5 Nov GOLDM was trading at 119600.00. The strike last trading price was 4307.5, 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 4307.5, 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 3 Nov GOLDM was trading at 120234.00. The strike last trading price was 4307.5, 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 31 Oct GOLDM was trading at 119999.00. The strike last trading price was 4307.5, which was -1239 lower than the previous day. The implied volatity was 21.12, the open interest changed by 1 which increased total open position to 2

On 30 Oct GOLDM was trading at 120187.00. The strike last trading price was 4800, which was 0 lower than the previous day. The implied volatity was -, 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 4800, 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 28 Oct GOLDM was trading at 118696.00. The strike last trading price was 4800, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 17 Oct GOLDM was trading at 126192.00. The strike last trading price was 4800, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 14 Oct GOLDM was trading at 125780.00. The strike last trading price was 822, which was -2554 lower than the previous day. The implied volatity was 10.91, 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