GOLDM

Gold Mini

138800 +1117.00 (0.81%)

L: 137700 H: 139420

Back to Option Chain

Historical option data for GOLDM
09 Jan 2026 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 138000 CE
Delta: 0.56 Vega: 128.99 Theta: -64.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Jan	138800.00	3041.5 ₹ 3,04,150	12 1200.00	20.17	21,136 21,13,600	-1,213 -1,21,300	2,288 2,28,800
8 Jan	137600.00	2605 ₹ 2,60,500	-43 -4300.00	21.12	19,248 19,24,800	657 65,700	3,954 3,95,400
7 Jan	137989.00	2923.5 ₹ 2,92,350	67 6700.00	21.56	22,783 22,78,300	1,623 1,62,300	3,928 3,92,800
6 Jan	138999.00	3404 ₹ 3,40,400	29.5 2950.00	20.64	19,118 19,11,800	420 42,000	2,945 2,94,500
5 Jan	135550.00	3088 ₹ 3,08,800	24 2400.00	21.34	22,570 22,57,000	313 31,300	2,946 2,94,600
2 Jan	133400.00	2300 ₹ 2,30,000	-5 -500.00	21.96	10,222 10,22,200	503 50,300	2,750 2,75,000
31 Dec	130801.00	2391 ₹ 2,39,100	-21.5 -2150.00	22.70	6,728 6,72,800	108 10,800	2,156 2,15,600
30 Dec	133984.00	3121.5 ₹ 3,12,150	21 2100.00	23.44	10,498 10,49,800	458 45,800	1,991 1,99,100
29 Dec	132601.00	2401.5 ₹ 2,40,150	-39.5 -3950.00	23.33	6,566 6,56,600	334 33,400	949 94,900
26 Dec	137838.00	4560 ₹ 4,56,000	-21 -2100.00	20.47	2,706 2,70,600	-34 -3,400	653 65,300
24 Dec	136140.00	3879 ₹ 3,87,900	92.5 9250.00	22.01	1,926 1,92,600	161 16,100	767 76,700
23 Dec	135780.00	3723.5 ₹ 3,72,350	-48.5 -4850.00	21.36	1,959 1,95,900	322 32,200	606 60,600
22 Dec	134678.00	3229 ₹ 3,22,900	30.5 3050.00	21.52	995 99,500	75 7,500	284 28,400
19 Dec	132390.00	2029 ₹ 2,02,900	-8.5 -850.00	19.92	279 27,900	49 4,900	211 21,100

For Gold Mini - strike price 138000 expiring on 29JAN2026

Delta for 138000 CE is 0.56

Historical price for 138000 CE is as follows

On 9 Jan GOLDM was trading at 138800.00. The strike last trading price was 3041.5, which was 12 higher than the previous day. The implied volatity was 20.17, the open interest changed by -1213 which decreased total open position to 2288

On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 2605, which was -43 lower than the previous day. The implied volatity was 21.12, the open interest changed by 657 which increased total open position to 3954

On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 2923.5, which was 67 higher than the previous day. The implied volatity was 21.56, the open interest changed by 1623 which increased total open position to 3928

On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 3404, which was 29.5 higher than the previous day. The implied volatity was 20.64, the open interest changed by 420 which increased total open position to 2945

On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 3088, which was 24 higher than the previous day. The implied volatity was 21.34, the open interest changed by 313 which increased total open position to 2946

On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 2300, which was -5 lower than the previous day. The implied volatity was 21.96, the open interest changed by 503 which increased total open position to 2750

On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 2391, which was -21.5 lower than the previous day. The implied volatity was 22.70, the open interest changed by 108 which increased total open position to 2156

On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 3121.5, which was 21 higher than the previous day. The implied volatity was 23.44, the open interest changed by 458 which increased total open position to 1991

On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 2401.5, which was -39.5 lower than the previous day. The implied volatity was 23.33, the open interest changed by 334 which increased total open position to 949

On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 4560, which was -21 lower than the previous day. The implied volatity was 20.47, the open interest changed by -34 which decreased total open position to 653

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 3879, which was 92.5 higher than the previous day. The implied volatity was 22.01, the open interest changed by 161 which increased total open position to 767

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 3723.5, which was -48.5 lower than the previous day. The implied volatity was 21.36, the open interest changed by 322 which increased total open position to 606

On 22 Dec GOLDM was trading at 134678.00. The strike last trading price was 3229, which was 30.5 higher than the previous day. The implied volatity was 21.52, the open interest changed by 75 which increased total open position to 284

On 19 Dec GOLDM was trading at 132390.00. The strike last trading price was 2029, which was -8.5 lower than the previous day. The implied volatity was 19.92, the open interest changed by 49 which increased total open position to 211

GOLDM 29JAN2026 138000 PE
Delta: -0.44 Vega: 128.97 Theta: -63.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	138800.00	2214.5 ₹ 2,21,450	-77 -7700.00	19.96	15,404 15,40,400	171 17,100	1,746 1,74,600
8 Jan	137600.00	2960 ₹ 2,96,000	53.5 5350.00	20.78	8,017 8,01,700	-152 -15,200	1,646 1,64,600
7 Jan	137989.00	2775.5 ₹ 2,77,550	-28.5 -2850.00	20.39	21,086 21,08,600	344 34,400	2,171 2,17,100
6 Jan	138999.00	2348 ₹ 2,34,800	-8 -800.00	20.23	16,364 16,36,400	910 91,000	2,285 2,28,500
5 Jan	135550.00	2966 ₹ 2,96,600	-3 -300.00	21.32	7,649 7,64,900	225 22,500	1,306 1,30,600
2 Jan	133400.00	4386 ₹ 4,38,600	-45 -4500.00	21.31	1,088 1,08,800	56 5,600	1,095 1,09,500
31 Dec	130801.00	4784.5 ₹ 4,78,450	-92.5 -9250.00	21.91	590 59,000	6 600	1,030 1,03,000
30 Dec	133984.00	4272 ₹ 4,27,200	-42.5 -4250.00	23.03	1,532 1,53,200	87 8,700	1,029 1,02,900
29 Dec	132601.00	5394.5 ₹ 5,39,450	54.5 5450.00	23.19	5,008 5,00,800	203 20,300	979 97,900
26 Dec	137838.00	2571 ₹ 2,57,100	-38.5 -3850.00	20.47	2,286 2,28,600	516 51,600	802 80,200
24 Dec	136140.00	3699 ₹ 3,69,900	87.5 8750.00	21.66	688 68,800	119 11,900	250 25,000
23 Dec	135780.00	3706.5 ₹ 3,70,650	-97.5 -9750.00	20.92	432 43,200	131 13,100	131 13,100
22 Dec	134678.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	132390.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold Mini - strike price 138000 expiring on 29JAN2026

Delta for 138000 PE is -0.44

Historical price for 138000 PE is as follows

On 9 Jan GOLDM was trading at 138800.00. The strike last trading price was 2214.5, which was -77 lower than the previous day. The implied volatity was 19.96, the open interest changed by 171 which increased total open position to 1746

On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 2960, which was 53.5 higher than the previous day. The implied volatity was 20.78, the open interest changed by -152 which decreased total open position to 1646

On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 2775.5, which was -28.5 lower than the previous day. The implied volatity was 20.39, the open interest changed by 344 which increased total open position to 2171

On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 2348, which was -8 lower than the previous day. The implied volatity was 20.23, the open interest changed by 910 which increased total open position to 2285

On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 2966, which was -3 lower than the previous day. The implied volatity was 21.32, the open interest changed by 225 which increased total open position to 1306

On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 4386, which was -45 lower than the previous day. The implied volatity was 21.31, the open interest changed by 56 which increased total open position to 1095

On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 4784.5, which was -92.5 lower than the previous day. The implied volatity was 21.91, the open interest changed by 6 which increased total open position to 1030

On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 4272, which was -42.5 lower than the previous day. The implied volatity was 23.03, the open interest changed by 87 which increased total open position to 1029

On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 5394.5, which was 54.5 higher than the previous day. The implied volatity was 23.19, the open interest changed by 203 which increased total open position to 979

On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 2571, which was -38.5 lower than the previous day. The implied volatity was 20.47, the open interest changed by 516 which increased total open position to 802

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 3699, which was 87.5 higher than the previous day. The implied volatity was 21.66, the open interest changed by 119 which increased total open position to 250

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 3706.5, which was -97.5 lower than the previous day. The implied volatity was 20.92, the open interest changed by 131 which increased total open position to 131

On 22 Dec GOLDM was trading at 134678.00. 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 Dec GOLDM was trading at 132390.00. 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

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