GOLDM

Gold Mini

132650 +159.00 (0.12%)

L: 131663 H: 133399

Back to Option Chain

Historical option data for GOLDM
16 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 131500 CE
Delta: 0.61 Vega: 96.75 Theta: -62.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	132650.00	2345 ₹ 2,34,500	-40 -4000.00	17.03	2,232 2,23,200	122 12,200	233 23,300
15 Dec	132510.00	2543.5 ₹ 2,54,350	-9 -900.00	19.22	1,145 1,14,500	-113 -11,300	111 11,100
12 Dec	131500.00	2012.5 ₹ 2,01,250	-115 -11500.00	17.66	11,970 11,97,000	194 19,400	224 22,400
11 Dec	130921.00	1849 ₹ 1,84,900	-21 -2100.00	18.17	756 75,600	17 1,700	30 3,000
10 Dec	128448.00	1023.5 ₹ 1,02,350	-37 -3700.00	18.69	18 1,800	0 0	13 1,300
9 Dec	128910.00	1214.5 ₹ 1,21,450	-40.5 -4050.00	18.64	55 5,500	-10 -1,000	13 1,300
8 Dec	128695.00	1145.5 ₹ 1,14,550	5 500.00	18.21	44 4,400	0 0	23 2,300
5 Dec	128121.00	1490 ₹ 1,49,000	-8.5 -850.00	18.45	127 12,700	9 900	23 2,300
4 Dec	127645.00	1525 ₹ 1,52,500	-32.5 -3250.00	19.35	38 3,800	7 700	14 1,400
3 Dec	128027.00	1809 ₹ 1,80,900	277.5 27750.00	20.06	27 2,700	7 700	7 700
2 Dec	127040.00	2168.5 ₹ 2,16,850	29 2900.00	-	16 1,600	3 300	0 0
1 Dec	128001.00	2168.5 ₹ 2,16,850	507 50700.00	20.79	16 1,600	3 300	3 300
28 Nov	126970.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

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 131500 expiring on 29DEC2025

Delta for 131500 CE is 0.61

Historical price for 131500 CE is as follows

On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was 2345, which was -40 lower than the previous day. The implied volatity was 17.03, the open interest changed by 122 which increased total open position to 233

On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was 2543.5, which was -9 lower than the previous day. The implied volatity was 19.22, the open interest changed by -113 which decreased total open position to 111

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 2012.5, which was -115 lower than the previous day. The implied volatity was 17.66, the open interest changed by 194 which increased total open position to 224

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 1849, which was -21 lower than the previous day. The implied volatity was 18.17, the open interest changed by 17 which increased total open position to 30

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 1023.5, which was -37 lower than the previous day. The implied volatity was 18.69, the open interest changed by 0 which decreased total open position to 13

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 1214.5, which was -40.5 lower than the previous day. The implied volatity was 18.64, the open interest changed by -10 which decreased total open position to 13

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 1145.5, which was 5 higher than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 23

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was 1490, which was -8.5 lower than the previous day. The implied volatity was 18.45, the open interest changed by 9 which increased total open position to 23

On 4 Dec GOLDM was trading at 127645.00. The strike last trading price was 1525, which was -32.5 lower than the previous day. The implied volatity was 19.35, the open interest changed by 7 which increased total open position to 14

On 3 Dec GOLDM was trading at 128027.00. The strike last trading price was 1809, which was 277.5 higher than the previous day. The implied volatity was 20.06, the open interest changed by 7 which increased total open position to 7

On 2 Dec GOLDM was trading at 127040.00. The strike last trading price was 2168.5, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 1 Dec GOLDM was trading at 128001.00. The strike last trading price was 2168.5, which was 507 higher than the previous day. The implied volatity was 20.79, the open interest changed by 3 which increased total open position to 3

On 28 Nov GOLDM was trading at 126970.00. 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 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

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 131500 PE
Delta: -0.39 Vega: 96.64 Theta: -61.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	132650.00	1170 ₹ 1,17,000	-34 -3400.00	16.78	4,904 4,90,400	661 66,100	823 82,300
15 Dec	132510.00	1501 ₹ 1,50,100	-30.5 -3050.00	18.90	2,379 2,37,900	2 200	162 16,200
12 Dec	131500.00	1958.5 ₹ 1,95,850	-20.5 -2050.00	17.18	7,195 7,19,500	160 16,000	160 16,000
11 Dec	130921.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	128448.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	128910.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	128695.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	128121.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	127645.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	128027.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	127040.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	128001.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	126970.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 131500 expiring on 29DEC2025

Delta for 131500 PE is -0.39

Historical price for 131500 PE is as follows

On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was 1170, which was -34 lower than the previous day. The implied volatity was 16.78, the open interest changed by 661 which increased total open position to 823

On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was 1501, which was -30.5 lower than the previous day. The implied volatity was 18.90, the open interest changed by 2 which increased total open position to 162

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 1958.5, which was -20.5 lower than the previous day. The implied volatity was 17.18, the open interest changed by 160 which increased total open position to 160

On 11 Dec GOLDM was trading at 130921.00. 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 Dec GOLDM was trading at 128448.00. 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 Dec GOLDM was trading at 128910.00. 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 8 Dec GOLDM was trading at 128695.00. 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 Dec GOLDM was trading at 128121.00. 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 Dec GOLDM was trading at 127645.00. 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 Dec GOLDM was trading at 128027.00. 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 2 Dec GOLDM was trading at 127040.00. 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 1 Dec GOLDM was trading at 128001.00. 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