GOLDM

Gold Mini

138300 +617.00 (0.45%)

L: 137700 H: 138520

Back to Option Chain

Historical option data for GOLDM
09 Jan 2026 04:28 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 137000 CE
Delta: 0.58 Vega: 128.01 Theta: -66.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	138300.00	3495 ₹ 3,49,500	376.5 37650.00	21.47	1,819 1,81,900	-131 -13,100	1,659 1,65,900

8 Jan	137600.00	3068 ₹ 3,06,800	-50.5 -5050.00	20.88	19,316 19,31,600	753 75,300	2,252 2,25,200
7 Jan	137989.00	3367.5 ₹ 3,36,750	31 3100.00	21.02	5,539 5,53,900	208 20,800	1,617 1,61,700
6 Jan	138999.00	3960 ₹ 3,96,000	30.5 3050.00	20.52	4,129 4,12,900	-389 -38,900	1,498 1,49,800
5 Jan	135550.00	3590 ₹ 3,59,000	20 2000.00	21.20	18,784 18,78,400	-464 -46,400	2,265 2,26,500
2 Jan	133400.00	2657.5 ₹ 2,65,750	-40.5 -4050.00	21.62	18,187 18,18,700	1,027 1,02,700	2,966 2,96,600
31 Dec	130801.00	2784 ₹ 2,78,400	-22 -2200.00	22.67	8,272 8,27,200	163 16,300	1,911 1,91,100
30 Dec	133984.00	3545 ₹ 3,54,500	25 2500.00	23.24	17,199 17,19,900	1,011 1,01,100	1,931 1,93,100
29 Dec	132601.00	2726 ₹ 2,72,600	-62.5 -6250.00	22.97	3,963 3,96,300	23 2,300	473 47,300
26 Dec	137838.00	5072 ₹ 5,07,200	-55.5 -5550.00	19.91	1,187 1,18,700	-6 -600	465 46,500
24 Dec	136140.00	4250 ₹ 4,25,000	14 1400.00	21.19	727 72,700	11 1,100	456 45,600
23 Dec	135780.00	4180 ₹ 4,18,000	-2.5 -250.00	21.08	1,327 1,32,700	90 9,000	451 45,100
22 Dec	134678.00	3650 ₹ 3,65,000	-4.5 -450.00	21.33	965 96,500	154 15,400	361 36,100
19 Dec	132390.00	2481.5 ₹ 2,48,150	117.5 11750.00	20.55	169 16,900	7 700	0 0

For Gold Mini - strike price 137000 expiring on 29JAN2026

Delta for 137000 CE is 0.58

Historical price for 137000 CE is as follows

On 9 Jan GOLDM was trading at 138300.00. The strike last trading price was 3495, which was 376.5 higher than the previous day. The implied volatity was 21.47, the open interest changed by -131 which decreased total open position to 1659

On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 3068, which was -50.5 lower than the previous day. The implied volatity was 20.88, the open interest changed by 753 which increased total open position to 2252

On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 3367.5, which was 31 higher than the previous day. The implied volatity was 21.02, the open interest changed by 208 which increased total open position to 1617

On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 3960, which was 30.5 higher than the previous day. The implied volatity was 20.52, the open interest changed by -389 which decreased total open position to 1498

On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 3590, which was 20 higher than the previous day. The implied volatity was 21.20, the open interest changed by -464 which decreased total open position to 2265

On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 2657.5, which was -40.5 lower than the previous day. The implied volatity was 21.62, the open interest changed by 1027 which increased total open position to 2966

On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 2784, which was -22 lower than the previous day. The implied volatity was 22.67, the open interest changed by 163 which increased total open position to 1911

On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 3545, which was 25 higher than the previous day. The implied volatity was 23.24, the open interest changed by 1011 which increased total open position to 1931

On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 2726, which was -62.5 lower than the previous day. The implied volatity was 22.97, the open interest changed by 23 which increased total open position to 473

On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 5072, which was -55.5 lower than the previous day. The implied volatity was 19.91, the open interest changed by -6 which decreased total open position to 465

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 4250, which was 14 higher than the previous day. The implied volatity was 21.19, the open interest changed by 11 which increased total open position to 456

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 4180, which was -2.5 lower than the previous day. The implied volatity was 21.08, the open interest changed by 90 which increased total open position to 451

On 22 Dec GOLDM was trading at 134678.00. The strike last trading price was 3650, which was -4.5 lower than the previous day. The implied volatity was 21.33, the open interest changed by 154 which increased total open position to 361

On 19 Dec GOLDM was trading at 132390.00. The strike last trading price was 2481.5, which was 117.5 higher than the previous day. The implied volatity was 20.55, the open interest changed by 7 which increased total open position to 0

GOLDM 29JAN2026 137000 PE
Delta: -0.41 Vega: 127.89 Theta: -65.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	138300.00	2120.5 ₹ 2,12,050	-265 -26500.00	20.89	2,613 2,61,300	230 23,000	1,554 1,55,400
8 Jan	137600.00	2450 ₹ 2,45,000	64.5 6450.00	20.74	19,160 19,16,000	549 54,900	1,715 1,71,500
7 Jan	137989.00	2296 ₹ 2,29,600	-23.5 -2350.00	20.41	11,301 11,30,100	181 18,100	1,416 1,41,600
6 Jan	138999.00	1929 ₹ 1,92,900	-4 -400.00	20.28	7,475 7,47,500	221 22,100	1,451 1,45,100
5 Jan	135550.00	2474 ₹ 2,47,400	-19.5 -1950.00	21.23	17,788 17,78,800	-458 -45,800	1,403 1,40,300
2 Jan	133400.00	3724.5 ₹ 3,72,450	-86 -8600.00	20.85	10,481 10,48,100	1,346 1,34,600	1,887 1,88,700
31 Dec	130801.00	4158 ₹ 4,15,800	-90 -9000.00	21.78	1,449 1,44,900	-139 -13,900	544 54,400
30 Dec	133984.00	3693 ₹ 3,69,300	-72 -7200.00	22.81	5,002 5,00,200	116 11,600	723 72,300
29 Dec	132601.00	4658 ₹ 4,65,800	-18 -1800.00	22.44	4,536 4,53,600	71 7,100	423 42,300
26 Dec	137838.00	2135 ₹ 2,13,500	-24.5 -2450.00	20.24	1,128 1,12,800	194 19,400	358 35,800
24 Dec	136140.00	3057.5 ₹ 3,05,750	3.5 350.00	20.77	265 26,500	60 6,000	165 16,500
23 Dec	135780.00	3188 ₹ 3,18,800	-37 -3700.00	20.78	349 34,900	94 9,400	105 10,500
22 Dec	134678.00	3790 ₹ 3,79,000	-44.5 -4450.00	20.76	11 1,100	9 900	11 1,100
19 Dec	132390.00	5075 ₹ 5,07,500	0 0.00	-	1 100	1 100	0 0

For Gold Mini - strike price 137000 expiring on 29JAN2026

Delta for 137000 PE is -0.41

Historical price for 137000 PE is as follows

On 9 Jan GOLDM was trading at 138300.00. The strike last trading price was 2120.5, which was -265 lower than the previous day. The implied volatity was 20.89, the open interest changed by 230 which increased total open position to 1554

On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 2450, which was 64.5 higher than the previous day. The implied volatity was 20.74, the open interest changed by 549 which increased total open position to 1715

On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 2296, which was -23.5 lower than the previous day. The implied volatity was 20.41, the open interest changed by 181 which increased total open position to 1416

On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 1929, which was -4 lower than the previous day. The implied volatity was 20.28, the open interest changed by 221 which increased total open position to 1451

On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 2474, which was -19.5 lower than the previous day. The implied volatity was 21.23, the open interest changed by -458 which decreased total open position to 1403

On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 3724.5, which was -86 lower than the previous day. The implied volatity was 20.85, the open interest changed by 1346 which increased total open position to 1887

On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 4158, which was -90 lower than the previous day. The implied volatity was 21.78, the open interest changed by -139 which decreased total open position to 544

On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 3693, which was -72 lower than the previous day. The implied volatity was 22.81, the open interest changed by 116 which increased total open position to 723

On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 4658, which was -18 lower than the previous day. The implied volatity was 22.44, the open interest changed by 71 which increased total open position to 423

On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 2135, which was -24.5 lower than the previous day. The implied volatity was 20.24, the open interest changed by 194 which increased total open position to 358

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 3057.5, which was 3.5 higher than the previous day. The implied volatity was 20.77, the open interest changed by 60 which increased total open position to 165

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 3188, which was -37 lower than the previous day. The implied volatity was 20.78, the open interest changed by 94 which increased total open position to 105

On 22 Dec GOLDM was trading at 134678.00. The strike last trading price was 3790, which was -44.5 lower than the previous day. The implied volatity was 20.76, the open interest changed by 9 which increased total open position to 11

On 19 Dec GOLDM was trading at 132390.00. The strike last trading price was 5075, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD