GOLDM

Gold Mini

128224 +556.00 (0.44%)

L: 127584 H: 128450

Back to Option Chain

Historical option data for GOLDM
05 Dec 2025 03:34 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 128000 CE
Delta: 0.60 Vega: 129.46 Theta: -49.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	128224.00	3316 ₹ 3,31,600	343.5 34350.00	18.71	2,376 2,37,600	-237 -23,700	1,575 1,57,500
4 Dec	127645.00	2929 ₹ 2,92,900	-43.5 -4350.00	18.42	9,548 9,54,800	401 40,100	1,812 1,81,200
3 Dec	128027.00	3310.5 ₹ 3,31,050	232 23200.00	19.39	6,038 6,03,800	-408 -40,800	1,411 1,41,100
2 Dec	127040.00	3065 ₹ 3,06,500	-675.5 -67550.00	19.51	13,225 13,22,500	553 55,300	1,819 1,81,900
1 Dec	128001.00	3786 ₹ 3,78,600	940.5 94050.00	20.29	9,366 9,36,600	228 22,800	1,266 1,26,600
28 Nov	126970.00	2820 ₹ 2,82,000	876 87600.00	17.57	7,373 7,37,300	437 43,700	1,038 1,03,800
27 Nov	125450.00	1924 ₹ 1,92,400	-223 -22300.00	16.68	1,366 1,36,600	152 15,200	603 60,300
26 Nov	125670.00	2127 ₹ 2,12,700	120 12000.00	17.42	1,206 1,20,600	164 16,400	451 45,100
25 Nov	124912.00	2001 ₹ 2,00,100	359.5 35950.00	18.31	672 67,200	78 7,800	283 28,300
24 Nov	123658.00	1647 ₹ 1,64,700	-241 -24100.00	19.06	336 33,600	87 8,700	203 20,300
21 Nov	123874.00	1920 ₹ 1,92,000	254.5 25450.00	19.44	188 18,800	59 5,900	112 11,200
20 Nov	122563.00	1613.5 ₹ 1,61,350	-253 -25300.00	20.29	52 5,200	16 1,600	51 5,100
19 Nov	122841.00	1868.5 ₹ 1,86,850	71.5 7150.00	21.27	72 7,200	13 1,300	36 3,600
18 Nov	122658.00	1786 ₹ 1,78,600	-145.5 -14550.00	21.05	39 3,900	6 600	23 2,300
17 Nov	122786.00	1931.5 ₹ 1,93,150	-700 -70000.00	21.37	1 100	1 100	17 1,700
14 Nov	123780.00	2824 ₹ 2,82,400	-1513 -151300.00	23.68	24 2,400	12 1,200	16 1,600
13 Nov	126666.00	3812.5 ₹ 3,81,250	-249 -24900.00	22.00	5 500	4 400	4 400
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

For Gold Mini - strike price 128000 expiring on 29DEC2025

Delta for 128000 CE is 0.60

Historical price for 128000 CE is as follows

On 5 Dec GOLDM was trading at 128224.00. The strike last trading price was 3316, which was 343.5 higher than the previous day. The implied volatity was 18.71, the open interest changed by -237 which decreased total open position to 1575

On 4 Dec GOLDM was trading at 127645.00. The strike last trading price was 2929, which was -43.5 lower than the previous day. The implied volatity was 18.42, the open interest changed by 401 which increased total open position to 1812

On 3 Dec GOLDM was trading at 128027.00. The strike last trading price was 3310.5, which was 232 higher than the previous day. The implied volatity was 19.39, the open interest changed by -408 which decreased total open position to 1411

On 2 Dec GOLDM was trading at 127040.00. The strike last trading price was 3065, which was -675.5 lower than the previous day. The implied volatity was 19.51, the open interest changed by 553 which increased total open position to 1819

On 1 Dec GOLDM was trading at 128001.00. The strike last trading price was 3786, which was 940.5 higher than the previous day. The implied volatity was 20.29, the open interest changed by 228 which increased total open position to 1266

On 28 Nov GOLDM was trading at 126970.00. The strike last trading price was 2820, which was 876 higher than the previous day. The implied volatity was 17.57, the open interest changed by 437 which increased total open position to 1038

On 27 Nov GOLDM was trading at 125450.00. The strike last trading price was 1924, which was -223 lower than the previous day. The implied volatity was 16.68, the open interest changed by 152 which increased total open position to 603

On 26 Nov GOLDM was trading at 125670.00. The strike last trading price was 2127, which was 120 higher than the previous day. The implied volatity was 17.42, the open interest changed by 164 which increased total open position to 451

On 25 Nov GOLDM was trading at 124912.00. The strike last trading price was 2001, which was 359.5 higher than the previous day. The implied volatity was 18.31, the open interest changed by 78 which increased total open position to 283

On 24 Nov GOLDM was trading at 123658.00. The strike last trading price was 1647, which was -241 lower than the previous day. The implied volatity was 19.06, the open interest changed by 87 which increased total open position to 203

On 21 Nov GOLDM was trading at 123874.00. The strike last trading price was 1920, which was 254.5 higher than the previous day. The implied volatity was 19.44, the open interest changed by 59 which increased total open position to 112

On 20 Nov GOLDM was trading at 122563.00. The strike last trading price was 1613.5, which was -253 lower than the previous day. The implied volatity was 20.29, the open interest changed by 16 which increased total open position to 51

On 19 Nov GOLDM was trading at 122841.00. The strike last trading price was 1868.5, which was 71.5 higher than the previous day. The implied volatity was 21.27, the open interest changed by 13 which increased total open position to 36

On 18 Nov GOLDM was trading at 122658.00. The strike last trading price was 1786, which was -145.5 lower than the previous day. The implied volatity was 21.05, the open interest changed by 6 which increased total open position to 23

On 17 Nov GOLDM was trading at 122786.00. The strike last trading price was 1931.5, which was -700 lower than the previous day. The implied volatity was 21.37, the open interest changed by 1 which increased total open position to 17

On 14 Nov GOLDM was trading at 123780.00. The strike last trading price was 2824, which was -1513 lower than the previous day. The implied volatity was 23.68, the open interest changed by 12 which increased total open position to 16

On 13 Nov GOLDM was trading at 126666.00. The strike last trading price was 3812.5, which was -249 lower than the previous day. The implied volatity was 22.00, the open interest changed by 4 which increased total open position to 4

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

GOLDM 29DEC2025 128000 PE
Delta: -0.39 Vega: 129.38 Theta: -48.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	128224.00	1787.5 ₹ 1,78,750	-290.5 -29050.00	18.50	4,022 4,02,200	173 17,300	2,008 2,00,800
4 Dec	127645.00	2041 ₹ 2,04,100	-37 -3700.00	18.13	15,531 15,53,100	-5 -500	1,835 1,83,500
3 Dec	128027.00	2081 ₹ 2,08,100	-313.5 -31350.00	19.18	18,628 18,62,800	523 52,300	1,840 1,84,000
2 Dec	127040.00	2405.5 ₹ 2,40,550	220 22000.00	19.44	20,329 20,32,900	312 31,200	1,317 1,31,700
1 Dec	128001.00	2179.5 ₹ 2,17,950	-366.5 -36650.00	20.45	16,531 16,53,100	520 52,000	1,005 1,00,500
28 Nov	126970.00	2509.5 ₹ 2,50,950	-790 -79000.00	18.00	3,253 3,25,300	441 44,100	485 48,500
27 Nov	125450.00	3297.5 ₹ 3,29,750	-140.5 -14050.00	17.22	60 6,000	10 1,000	44 4,400
26 Nov	125670.00	3358.5 ₹ 3,35,850	-485 -48500.00	17.84	58 5,800	26 2,600	34 3,400
25 Nov	124912.00	3750 ₹ 3,75,000	-1304 -130400.00	17.43	10 1,000	3 300	8 800
24 Nov	123658.00	5054 ₹ 5,05,400	-144 -14400.00	20.53	5 500	4 400	5 500
21 Nov	123874.00	5806.5 ₹ 5,80,650	0 0.00	-	1 100	0 0	1 100
20 Nov	122563.00	5806.5 ₹ 5,80,650	-310.5 -31050.00	19.42	1 100	1 100	1 100
19 Nov	122841.00	6257 ₹ 6,25,700	367 36700.00	-	4 400	2 200	0 0
18 Nov	122658.00	6257 ₹ 6,25,700	367 36700.00	-	4 400	2 200	0 0
17 Nov	122786.00	6257 ₹ 6,25,700	7 700.00	22.24	4 400	2 200	2 200
14 Nov	123780.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Gold Mini - strike price 128000 expiring on 29DEC2025

Delta for 128000 PE is -0.39

Historical price for 128000 PE is as follows

On 5 Dec GOLDM was trading at 128224.00. The strike last trading price was 1787.5, which was -290.5 lower than the previous day. The implied volatity was 18.50, the open interest changed by 173 which increased total open position to 2008

On 4 Dec GOLDM was trading at 127645.00. The strike last trading price was 2041, which was -37 lower than the previous day. The implied volatity was 18.13, the open interest changed by -5 which decreased total open position to 1835

On 3 Dec GOLDM was trading at 128027.00. The strike last trading price was 2081, which was -313.5 lower than the previous day. The implied volatity was 19.18, the open interest changed by 523 which increased total open position to 1840

On 2 Dec GOLDM was trading at 127040.00. The strike last trading price was 2405.5, which was 220 higher than the previous day. The implied volatity was 19.44, the open interest changed by 312 which increased total open position to 1317

On 1 Dec GOLDM was trading at 128001.00. The strike last trading price was 2179.5, which was -366.5 lower than the previous day. The implied volatity was 20.45, the open interest changed by 520 which increased total open position to 1005

On 28 Nov GOLDM was trading at 126970.00. The strike last trading price was 2509.5, which was -790 lower than the previous day. The implied volatity was 18.00, the open interest changed by 441 which increased total open position to 485

On 27 Nov GOLDM was trading at 125450.00. The strike last trading price was 3297.5, which was -140.5 lower than the previous day. The implied volatity was 17.22, the open interest changed by 10 which increased total open position to 44

On 26 Nov GOLDM was trading at 125670.00. The strike last trading price was 3358.5, which was -485 lower than the previous day. The implied volatity was 17.84, the open interest changed by 26 which increased total open position to 34

On 25 Nov GOLDM was trading at 124912.00. The strike last trading price was 3750, which was -1304 lower than the previous day. The implied volatity was 17.43, the open interest changed by 3 which increased total open position to 8

On 24 Nov GOLDM was trading at 123658.00. The strike last trading price was 5054, which was -144 lower than the previous day. The implied volatity was 20.53, the open interest changed by 4 which increased total open position to 5

On 21 Nov GOLDM was trading at 123874.00. The strike last trading price was 5806.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov GOLDM was trading at 122563.00. The strike last trading price was 5806.5, which was -310.5 lower than the previous day. The implied volatity was 19.42, the open interest changed by 1 which increased total open position to 1

On 19 Nov GOLDM was trading at 122841.00. The strike last trading price was 6257, which was 367 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov GOLDM was trading at 122658.00. The strike last trading price was 6257, which was 367 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov GOLDM was trading at 122786.00. The strike last trading price was 6257, which was 7 higher than the previous day. The implied volatity was 22.24, the open interest changed by 2 which increased total open position to 2

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 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

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