GOLDM

Gold Mini

136140 +341.00 (0.25%)

L: 135281 H: 136500

Back to Option Chain

Historical option data for GOLDM
24 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-JAN-2026 133000 CE
Delta: 0.76 Vega: 135.40 Theta: -33.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	136140.00	6242.5 ₹ 6,24,250	-266 -26600.00	17.71	79 7,900	-21 -2,100	143 14,300
23 Dec	135780.00	6424 ₹ 6,42,400	37 3700.00	19.69	290 29,000	-46 -4,600	165 16,500
22 Dec	134678.00	5847 ₹ 5,84,700	14.5 1450.00	21.05	382 38,200	59 5,900	211 21,100
19 Dec	132390.00	3861.5 ₹ 3,86,150	-97 -9700.00	18.17	221 22,100	43 4,300	158 15,800
18 Dec	132641.00	4382 ₹ 4,38,200	62.5 6250.00	20.06	124 12,400	26 2,600	115 11,500

17 Dec	133084.00	4695 ₹ 4,69,500	140.5 14050.00	20.17	73 7,300	22 2,200	89 8,900
16 Dec	132650.00	4426.5 ₹ 4,42,650	-12.5 -1250.00	19.82	81 8,100	12 1,200	67 6,700
15 Dec	132510.00	4441.5 ₹ 4,44,150	-18.5 -1850.00	20.27	145 14,500	14 1,400	55 5,500
12 Dec	131500.00	4106.5 ₹ 4,10,650	121 12100.00	20.08	141 14,100	40 4,000	41 4,100
11 Dec	130921.00	3295 ₹ 3,29,500	168.5 16850.00	18.20	12 1,200	1 100	1 100
10 Dec	128448.00	2000 ₹ 2,00,000	0 0.00	-	1 100	1 100	0 0
9 Dec	128910.00	2000 ₹ 2,00,000	0 0.00	-	1 100	1 100	0 0
8 Dec	128695.00	2000 ₹ 2,00,000	0 0.00	-	1 100	1 100	0 0
3 Dec	128027.00	3062 ₹ 3,06,200	467 46700.00	20.36	1 100	1 100	1 100

For Gold Mini - strike price 133000 expiring on 29JAN2026

Delta for 133000 CE is 0.76

Historical price for 133000 CE is as follows

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 6242.5, which was -266 lower than the previous day. The implied volatity was 17.71, the open interest changed by -21 which decreased total open position to 143

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 6424, which was 37 higher than the previous day. The implied volatity was 19.69, the open interest changed by -46 which decreased total open position to 165

On 22 Dec GOLDM was trading at 134678.00. The strike last trading price was 5847, which was 14.5 higher than the previous day. The implied volatity was 21.05, the open interest changed by 59 which increased total open position to 211

On 19 Dec GOLDM was trading at 132390.00. The strike last trading price was 3861.5, which was -97 lower than the previous day. The implied volatity was 18.17, the open interest changed by 43 which increased total open position to 158

On 18 Dec GOLDM was trading at 132641.00. The strike last trading price was 4382, which was 62.5 higher than the previous day. The implied volatity was 20.06, the open interest changed by 26 which increased total open position to 115

On 17 Dec GOLDM was trading at 133084.00. The strike last trading price was 4695, which was 140.5 higher than the previous day. The implied volatity was 20.17, the open interest changed by 22 which increased total open position to 89

On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was 4426.5, which was -12.5 lower than the previous day. The implied volatity was 19.82, the open interest changed by 12 which increased total open position to 67

On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was 4441.5, which was -18.5 lower than the previous day. The implied volatity was 20.27, the open interest changed by 14 which increased total open position to 55

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 4106.5, which was 121 higher than the previous day. The implied volatity was 20.08, the open interest changed by 40 which increased total open position to 41

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 3295, which was 168.5 higher than the previous day. The implied volatity was 18.20, the open interest changed by 1 which increased total open position to 1

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 2000, 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 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 2000, 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 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 2000, 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 Dec GOLDM was trading at 128027.00. The strike last trading price was 3062, which was 467 higher than the previous day. The implied volatity was 20.36, the open interest changed by 1 which increased total open position to 1

GOLDM 29JAN2026 133000 PE
Delta: -0.26 Vega: 141.97 Theta: -38.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	136140.00	1425 ₹ 1,42,500	55 5500.00	19.88	346 34,600	6 600	242 24,200
23 Dec	135780.00	1455 ₹ 1,45,500	-18 -1800.00	19.49	748 74,800	15 1,500	236 23,600
22 Dec	134678.00	1967.5 ₹ 1,96,750	-32.5 -3250.00	20.30	592 59,200	105 10,500	221 22,100
19 Dec	132390.00	2710 ₹ 2,71,000	-20 -2000.00	18.16	150 15,000	21 2,100	126 12,600
18 Dec	132641.00	2723 ₹ 2,72,300	-40 -4000.00	18.62	175 17,500	26 2,600	105 10,500
17 Dec	133084.00	2789.5 ₹ 2,78,950	8 800.00	19.75	75 7,500	14 1,400	79 7,900
16 Dec	132650.00	2950.5 ₹ 2,95,050	73 7300.00	19.46	177 17,700	24 2,400	65 6,500
15 Dec	132510.00	3299.5 ₹ 3,29,950	-119 -11900.00	20.67	153 15,300	22 2,200	41 4,100
12 Dec	131500.00	3502.5 ₹ 3,50,250	-230.5 -23050.00	19.27	56 5,600	19 1,900	19 1,900
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
3 Dec	128027.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold Mini - strike price 133000 expiring on 29JAN2026

Delta for 133000 PE is -0.26

Historical price for 133000 PE is as follows

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 1425, which was 55 higher than the previous day. The implied volatity was 19.88, the open interest changed by 6 which increased total open position to 242

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 1455, which was -18 lower than the previous day. The implied volatity was 19.49, the open interest changed by 15 which increased total open position to 236

On 22 Dec GOLDM was trading at 134678.00. The strike last trading price was 1967.5, which was -32.5 lower than the previous day. The implied volatity was 20.30, the open interest changed by 105 which increased total open position to 221

On 19 Dec GOLDM was trading at 132390.00. The strike last trading price was 2710, which was -20 lower than the previous day. The implied volatity was 18.16, the open interest changed by 21 which increased total open position to 126

On 18 Dec GOLDM was trading at 132641.00. The strike last trading price was 2723, which was -40 lower than the previous day. The implied volatity was 18.62, the open interest changed by 26 which increased total open position to 105

On 17 Dec GOLDM was trading at 133084.00. The strike last trading price was 2789.5, which was 8 higher than the previous day. The implied volatity was 19.75, the open interest changed by 14 which increased total open position to 79

On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was 2950.5, which was 73 higher than the previous day. The implied volatity was 19.46, the open interest changed by 24 which increased total open position to 65

On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was 3299.5, which was -119 lower than the previous day. The implied volatity was 20.67, the open interest changed by 22 which increased total open position to 41

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 3502.5, which was -230.5 lower than the previous day. The implied volatity was 19.27, the open interest changed by 19 which increased total open position to 19

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 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

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