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 135000 CE
Delta: 0.65 Vega: 161.01 Theta: -45.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	136140.00	5275 ₹ 5,27,500	27.5 2750.00	20.37	1,145 1,14,500	59 5,900	1,034 1,03,400
23 Dec	135780.00	5199 ₹ 5,19,900	15 1500.00	20.34	3,041 3,04,100	-565 -56,500	975 97,500
22 Dec	134678.00	4640 ₹ 4,64,000	-23 -2300.00	21.06	3,064 3,06,400	442 44,200	1,540 1,54,000
19 Dec	132390.00	3000 ₹ 3,00,000	-71 -7100.00	18.89	945 94,500	156 15,600	1,140 1,14,000
18 Dec	132641.00	3404 ₹ 3,40,400	-6 -600.00	20.23	940 94,000	63 6,300	984 98,400
17 Dec	133084.00	3680 ₹ 3,68,000	18 1800.00	20.33	864 86,400	145 14,500	921 92,100
16 Dec	132650.00	3491 ₹ 3,49,100	15.5 1550.00	20.20	580 58,000	101 10,100	776 77,600

15 Dec	132510.00	3571 ₹ 3,57,100	36.5 3650.00	20.91	892 89,200	57 5,700	675 67,500
12 Dec	131500.00	3101.5 ₹ 3,10,150	-74 -7400.00	19.67	1,380 1,38,000	512 51,200	618 61,800
11 Dec	130921.00	2506 ₹ 2,50,600	18.5 1850.00	18.47	271 27,100	60 6,000	106 10,600
10 Dec	128448.00	1650.5 ₹ 1,65,050	-24 -2400.00	18.97	15 1,500	5 500	46 4,600
9 Dec	128910.00	1940 ₹ 1,94,000	137.5 13750.00	19.62	32 3,200	13 1,300	41 4,100
8 Dec	128695.00	1680 ₹ 1,68,000	1.5 150.00	18.44	25 2,500	16 1,600	28 2,800

For Gold Mini - strike price 135000 expiring on 29JAN2026

Delta for 135000 CE is 0.65

Historical price for 135000 CE is as follows

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 5275, which was 27.5 higher than the previous day. The implied volatity was 20.37, the open interest changed by 59 which increased total open position to 1034

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 5199, which was 15 higher than the previous day. The implied volatity was 20.34, the open interest changed by -565 which decreased total open position to 975

On 22 Dec GOLDM was trading at 134678.00. The strike last trading price was 4640, which was -23 lower than the previous day. The implied volatity was 21.06, the open interest changed by 442 which increased total open position to 1540

On 19 Dec GOLDM was trading at 132390.00. The strike last trading price was 3000, which was -71 lower than the previous day. The implied volatity was 18.89, the open interest changed by 156 which increased total open position to 1140

On 18 Dec GOLDM was trading at 132641.00. The strike last trading price was 3404, which was -6 lower than the previous day. The implied volatity was 20.23, the open interest changed by 63 which increased total open position to 984

On 17 Dec GOLDM was trading at 133084.00. The strike last trading price was 3680, which was 18 higher than the previous day. The implied volatity was 20.33, the open interest changed by 145 which increased total open position to 921

On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was 3491, which was 15.5 higher than the previous day. The implied volatity was 20.20, the open interest changed by 101 which increased total open position to 776

On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was 3571, which was 36.5 higher than the previous day. The implied volatity was 20.91, the open interest changed by 57 which increased total open position to 675

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 3101.5, which was -74 lower than the previous day. The implied volatity was 19.67, the open interest changed by 512 which increased total open position to 618

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 2506, which was 18.5 higher than the previous day. The implied volatity was 18.47, the open interest changed by 60 which increased total open position to 106

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 1650.5, which was -24 lower than the previous day. The implied volatity was 18.97, the open interest changed by 5 which increased total open position to 46

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 1940, which was 137.5 higher than the previous day. The implied volatity was 19.62, the open interest changed by 13 which increased total open position to 41

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 1680, which was 1.5 higher than the previous day. The implied volatity was 18.44, the open interest changed by 16 which increased total open position to 28

GOLDM 29JAN2026 135000 PE
Delta: -0.35 Vega: 160.84 Theta: -44.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	136140.00	2128 ₹ 2,12,800	16 1600.00	20.20	2,020 2,02,000	211 21,100	1,265 1,26,500
23 Dec	135780.00	2215 ₹ 2,21,500	-0.5 -50.00	20.07	2,812 2,81,200	348 34,800	1,056 1,05,600
22 Dec	134678.00	2830 ₹ 2,83,000	-28 -2800.00	20.77	1,506 1,50,600	438 43,800	708 70,800
19 Dec	132390.00	3800 ₹ 3,80,000	-92.5 -9250.00	18.61	198 19,800	96 9,600	267 26,700
18 Dec	132641.00	3903 ₹ 3,90,300	44.5 4450.00	19.67	207 20,700	24 2,400	171 17,100
17 Dec	133084.00	3713.5 ₹ 3,71,350	-35 -3500.00	19.59	139 13,900	47 4,700	147 14,700
16 Dec	132650.00	4050 ₹ 4,05,000	88 8800.00	20.04	121 12,100	63 6,300	100 10,000
15 Dec	132510.00	4445 ₹ 4,44,500	-67.5 -6750.00	21.38	97 9,700	24 2,400	37 3,700
12 Dec	131500.00	4702 ₹ 4,70,200	400 40000.00	19.92	25 2,500	13 1,300	13 1,300
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

For Gold Mini - strike price 135000 expiring on 29JAN2026

Delta for 135000 PE is -0.35

Historical price for 135000 PE is as follows

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 2128, which was 16 higher than the previous day. The implied volatity was 20.20, the open interest changed by 211 which increased total open position to 1265

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 2215, which was -0.5 lower than the previous day. The implied volatity was 20.07, the open interest changed by 348 which increased total open position to 1056

On 22 Dec GOLDM was trading at 134678.00. The strike last trading price was 2830, which was -28 lower than the previous day. The implied volatity was 20.77, the open interest changed by 438 which increased total open position to 708

On 19 Dec GOLDM was trading at 132390.00. The strike last trading price was 3800, which was -92.5 lower than the previous day. The implied volatity was 18.61, the open interest changed by 96 which increased total open position to 267

On 18 Dec GOLDM was trading at 132641.00. The strike last trading price was 3903, which was 44.5 higher than the previous day. The implied volatity was 19.67, the open interest changed by 24 which increased total open position to 171

On 17 Dec GOLDM was trading at 133084.00. The strike last trading price was 3713.5, which was -35 lower than the previous day. The implied volatity was 19.59, the open interest changed by 47 which increased total open position to 147

On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was 4050, which was 88 higher than the previous day. The implied volatity was 20.04, the open interest changed by 63 which increased total open position to 100

On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was 4445, which was -67.5 lower than the previous day. The implied volatity was 21.38, the open interest changed by 24 which increased total open position to 37

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 4702, which was 400 higher than the previous day. The implied volatity was 19.92, the open interest changed by 13 which increased total open position to 13

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

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