GOLDM

Gold Mini

133356 +1711.00 (1.30%)

L: 131500 H: 133633

Back to Option Chain

Historical option data for GOLDM
15 Dec 2025 06:51 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 131000 CE
Delta: 0.68 Vega: 95.34 Theta: -67.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	133325.00	3533.5 ₹ 3,53,350	1147 114700.00	20.53	2,581 2,58,100	-685 -68,500	1,006 1,00,600
12 Dec	131500.00	2260.5 ₹ 2,26,050	-126 -12600.00	17.59	33,840 33,84,000	-1,097 -1,09,700	1,691 1,69,100
11 Dec	130921.00	2098.5 ₹ 2,09,850	5 500.00	18.31	19,230 19,23,000	190 19,000	2,788 2,78,800
10 Dec	128448.00	1150.5 ₹ 1,15,050	-19 -1900.00	18.48	5,864 5,86,400	60 6,000	2,598 2,59,800
9 Dec	128910.00	1358 ₹ 1,35,800	30.5 3050.00	18.44	11,234 11,23,400	40 4,000	2,538 2,53,800
8 Dec	128695.00	1242 ₹ 1,24,200	-59.5 -5950.00	17.66	8,202 8,20,200	461 46,100	2,498 2,49,800
5 Dec	128121.00	1658.5 ₹ 1,65,850	2 200.00	18.35	12,908 12,90,800	509 50,900	2,037 2,03,700
4 Dec	127645.00	1675 ₹ 1,67,500	-22.5 -2250.00	19.16	7,414 7,41,400	-716 -71,600	1,528 1,52,800
3 Dec	128027.00	1936 ₹ 1,93,600	121.5 12150.00	19.71	10,020 10,02,000	-403 -40,300	2,244 2,24,400
2 Dec	127040.00	1805 ₹ 1,80,500	-534.5 -53450.00	19.98	11,510 11,51,000	566 56,600	2,647 2,64,700
1 Dec	128001.00	2395 ₹ 2,39,500	742.5 74250.00	20.97	14,782 14,78,200	1,716 1,71,600	2,081 2,08,100
28 Nov	126970.00	1609.5 ₹ 1,60,950	586 58600.00	18.00	1,786 1,78,600	236 23,600	365 36,500
27 Nov	125450.00	1020 ₹ 1,02,000	-160.5 -16050.00	17.27	210 21,000	46 4,600	129 12,900
26 Nov	125670.00	1200 ₹ 1,20,000	86 8600.00	18.06	145 14,500	38 3,800	83 8,300
25 Nov	124912.00	1103 ₹ 1,10,300	164 16400.00	18.57	97 9,700	34 3,400	44 4,400
24 Nov	123658.00	935 ₹ 93,500	23.5 2350.00	19.58	11 1,100	3 300	10 1,000
21 Nov	123874.00	1030 ₹ 1,03,000	-172 -17200.00	19.04	3 300	1 100	6 600
20 Nov	122563.00	1202 ₹ 1,20,200	-88.5 -8850.00	22.76	1 100	5 500	5 500

19 Nov	122841.00	1219 ₹ 1,21,900	17 1700.00	-	12 1,200	4 400	0 0
18 Nov	122658.00	1219 ₹ 1,21,900	-311 -31100.00	22.42	12 1,200	4 400	4 400
17 Nov	122786.00	1717 ₹ 1,71,700	38.5 3850.00	-	11 1,100	3 300	0 0
14 Nov	123780.00	1717 ₹ 1,71,700	-299 -29900.00	22.65	11 1,100	3 300	4 400
13 Nov	126666.00	2016 ₹ 2,01,600	-843.5 -84350.00	18.74	1 100	1 100	1 100
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 131000 expiring on 29DEC2025

Delta for 131000 CE is 0.68

Historical price for 131000 CE is as follows

On 15 Dec GOLDM was trading at 133325.00. The strike last trading price was 3533.5, which was 1147 higher than the previous day. The implied volatity was 20.53, the open interest changed by -685 which decreased total open position to 1006

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 2260.5, which was -126 lower than the previous day. The implied volatity was 17.59, the open interest changed by -1097 which decreased total open position to 1691

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 2098.5, which was 5 higher than the previous day. The implied volatity was 18.31, the open interest changed by 190 which increased total open position to 2788

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 1150.5, which was -19 lower than the previous day. The implied volatity was 18.48, the open interest changed by 60 which increased total open position to 2598

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 1358, which was 30.5 higher than the previous day. The implied volatity was 18.44, the open interest changed by 40 which increased total open position to 2538

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 1242, which was -59.5 lower than the previous day. The implied volatity was 17.66, the open interest changed by 461 which increased total open position to 2498

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was 1658.5, which was 2 higher than the previous day. The implied volatity was 18.35, the open interest changed by 509 which increased total open position to 2037

On 4 Dec GOLDM was trading at 127645.00. The strike last trading price was 1675, which was -22.5 lower than the previous day. The implied volatity was 19.16, the open interest changed by -716 which decreased total open position to 1528

On 3 Dec GOLDM was trading at 128027.00. The strike last trading price was 1936, which was 121.5 higher than the previous day. The implied volatity was 19.71, the open interest changed by -403 which decreased total open position to 2244

On 2 Dec GOLDM was trading at 127040.00. The strike last trading price was 1805, which was -534.5 lower than the previous day. The implied volatity was 19.98, the open interest changed by 566 which increased total open position to 2647

On 1 Dec GOLDM was trading at 128001.00. The strike last trading price was 2395, which was 742.5 higher than the previous day. The implied volatity was 20.97, the open interest changed by 1716 which increased total open position to 2081

On 28 Nov GOLDM was trading at 126970.00. The strike last trading price was 1609.5, which was 586 higher than the previous day. The implied volatity was 18.00, the open interest changed by 236 which increased total open position to 365

On 27 Nov GOLDM was trading at 125450.00. The strike last trading price was 1020, which was -160.5 lower than the previous day. The implied volatity was 17.27, the open interest changed by 46 which increased total open position to 129

On 26 Nov GOLDM was trading at 125670.00. The strike last trading price was 1200, which was 86 higher than the previous day. The implied volatity was 18.06, the open interest changed by 38 which increased total open position to 83

On 25 Nov GOLDM was trading at 124912.00. The strike last trading price was 1103, which was 164 higher than the previous day. The implied volatity was 18.57, the open interest changed by 34 which increased total open position to 44

On 24 Nov GOLDM was trading at 123658.00. The strike last trading price was 935, which was 23.5 higher than the previous day. The implied volatity was 19.58, the open interest changed by 3 which increased total open position to 10

On 21 Nov GOLDM was trading at 123874.00. The strike last trading price was 1030, which was -172 lower than the previous day. The implied volatity was 19.04, the open interest changed by 1 which increased total open position to 6

On 20 Nov GOLDM was trading at 122563.00. The strike last trading price was 1202, which was -88.5 lower than the previous day. The implied volatity was 22.76, the open interest changed by 5 which increased total open position to 5

On 19 Nov GOLDM was trading at 122841.00. The strike last trading price was 1219, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov GOLDM was trading at 122658.00. The strike last trading price was 1219, which was -311 lower than the previous day. The implied volatity was 22.42, the open interest changed by 4 which increased total open position to 4

On 17 Nov GOLDM was trading at 122786.00. The strike last trading price was 1717, which was 38.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 14 Nov GOLDM was trading at 123780.00. The strike last trading price was 1717, which was -299 lower than the previous day. The implied volatity was 22.65, the open interest changed by 3 which increased total open position to 4

On 13 Nov GOLDM was trading at 126666.00. The strike last trading price was 2016, which was -843.5 lower than the previous day. The implied volatity was 18.74, the open interest changed by 1 which increased total open position to 1

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 131000 PE
Delta: -0.33 Vega: 95.50 Theta: -68.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	133325.00	1195 ₹ 1,19,500	-526.5 -52650.00	20.72	6,200 6,20,000	-240 -24,000	1,324 1,32,400
12 Dec	131500.00	1720 ₹ 1,72,000	-1.5 -150.00	17.23	35,519 35,51,900	1,332 1,33,200	1,564 1,56,400
11 Dec	130921.00	2140.5 ₹ 2,14,050	-26.5 -2650.00	17.99	3,360 3,36,000	51 5,100	232 23,200
10 Dec	128448.00	3600 ₹ 3,60,000	3.5 350.00	17.51	182 18,200	10 1,000	181 18,100
9 Dec	128910.00	3415.5 ₹ 3,41,550	-3.5 -350.00	18.15	420 42,000	-3 -300	171 17,100
8 Dec	128695.00	3535 ₹ 3,53,500	3.5 350.00	17.55	815 81,500	-46 -4,600	174 17,400
5 Dec	128121.00	3430 ₹ 3,43,000	18 1800.00	18.13	1,161 1,16,100	97 9,700	220 22,000
4 Dec	127645.00	3793.5 ₹ 3,79,350	22.5 2250.00	18.91	438 43,800	-116 -11,600	123 12,300
3 Dec	128027.00	3650.5 ₹ 3,65,050	-451 -45100.00	19.23	668 66,800	79 7,900	239 23,900
2 Dec	127040.00	4126.5 ₹ 4,12,650	380.5 38050.00	19.77	378 37,800	11 1,100	160 16,000
1 Dec	128001.00	3721.5 ₹ 3,72,150	-829.5 -82950.00	20.66	905 90,500	144 14,400	149 14,900
28 Nov	126970.00	4300 ₹ 4,30,000	-1315 -131500.00	18.42	17 1,700	5 500	5 500
27 Nov	125450.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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 131000 expiring on 29DEC2025

Delta for 131000 PE is -0.33

Historical price for 131000 PE is as follows

On 15 Dec GOLDM was trading at 133325.00. The strike last trading price was 1195, which was -526.5 lower than the previous day. The implied volatity was 20.72, the open interest changed by -240 which decreased total open position to 1324

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 1720, which was -1.5 lower than the previous day. The implied volatity was 17.23, the open interest changed by 1332 which increased total open position to 1564

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 2140.5, which was -26.5 lower than the previous day. The implied volatity was 17.99, the open interest changed by 51 which increased total open position to 232

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 3600, which was 3.5 higher than the previous day. The implied volatity was 17.51, the open interest changed by 10 which increased total open position to 181

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 3415.5, which was -3.5 lower than the previous day. The implied volatity was 18.15, the open interest changed by -3 which decreased total open position to 171

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 3535, which was 3.5 higher than the previous day. The implied volatity was 17.55, the open interest changed by -46 which decreased total open position to 174

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was 3430, which was 18 higher than the previous day. The implied volatity was 18.13, the open interest changed by 97 which increased total open position to 220

On 4 Dec GOLDM was trading at 127645.00. The strike last trading price was 3793.5, which was 22.5 higher than the previous day. The implied volatity was 18.91, the open interest changed by -116 which decreased total open position to 123

On 3 Dec GOLDM was trading at 128027.00. The strike last trading price was 3650.5, which was -451 lower than the previous day. The implied volatity was 19.23, the open interest changed by 79 which increased total open position to 239

On 2 Dec GOLDM was trading at 127040.00. The strike last trading price was 4126.5, which was 380.5 higher than the previous day. The implied volatity was 19.77, the open interest changed by 11 which increased total open position to 160

On 1 Dec GOLDM was trading at 128001.00. The strike last trading price was 3721.5, which was -829.5 lower than the previous day. The implied volatity was 20.66, the open interest changed by 144 which increased total open position to 149

On 28 Nov GOLDM was trading at 126970.00. The strike last trading price was 4300, which was -1315 lower than the previous day. The implied volatity was 18.42, the open interest changed by 5 which increased total open position to 5

On 27 Nov GOLDM was trading at 125450.00. 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 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 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