GOLDM

Gold Mini

142934 +987.00 (0.70%)

L: 142156 H: 143350

Back to Option Chain

Historical option data for GOLDM
14 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 140000 CE
Delta: 0.69 Vega: 103 Theta: -72.41 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	142934.00	4208 ₹ 4,20,800	40.5 4050.00	21.42	4,892 4,89,200	-348 -34,800	2,263 2,26,300
13 Jan	141890.00	3630 ₹ 3,63,000	-30 -3000.00	21.72	8,754 8,75,400	-42 -4,200	3,322 3,32,200
12 Jan	141700.00	3645 ₹ 3,64,500	-61.5 -6150.00	22.2	20,079 20,07,900	-997 -99,700	3,941 3,94,100
9 Jan	138800.00	2137.5 ₹ 2,13,750	29 2900.00	20.59	5,019 5,01,900	238 23,800	4,938 4,93,800
8 Jan	137600.00	1829.5 ₹ 1,82,950	-26 -2600.00	21.5	15,666 15,66,600	529 52,900	5,185 5,18,500
7 Jan	137989.00	2045 ₹ 2,04,500	26.5 2650.00	21.5	17,587 17,58,700	886 88,600	4,894 4,89,400
6 Jan	138999.00	2435 ₹ 2,43,500	30 3000.00	20.72	19,239 19,23,900	21 2,100	4,363 4,36,300

5 Jan	135550.00	2203 ₹ 2,20,300	12 1200.00	21.35	20,186 20,18,600	33 3,300	4,878 4,87,800
2 Jan	133400.00	1650.5 ₹ 1,65,050	-15.5 -1550.00	22.17	14,067 14,06,700	505 50,500	4,886 4,88,600
31 Dec	130801.00	1810 ₹ 1,81,000	-16.5 -1650.00	23.33	14,148 14,14,800	379 37,900	4,350 4,35,000
30 Dec	133984.00	2390 ₹ 2,39,000	16 1600.00	23.81	18,922 18,92,200	447 44,700	4,174 4,17,400
29 Dec	132601.00	1853 ₹ 1,85,300	-29.5 -2950.00	24.02	15,680 15,68,000	521 52,100	2,690 2,69,000
26 Dec	137838.00	3698 ₹ 3,69,800	57 5700.00	21.65	8,139 8,13,900	771 77,100	2,050 2,05,000
24 Dec	136140.00	3032 ₹ 3,03,200	-7.5 -750.00	22.32	3,163 3,16,300	553 55,300	1,140 1,14,000
23 Dec	135780.00	3002.5 ₹ 3,00,250	-14.5 -1450.00	22.3	2,405 2,40,500	590 59,000	590 59,000

For Gold Mini - strike price 140000 expiring on 29JAN2026

Delta for 140000 CE is 0.69

Historical price for 140000 CE is as follows

On 14 Jan GOLDM was trading at 142934.00. The strike last trading price was 4208, which was 40.5 higher than the previous day. The implied volatity was 21.42, the open interest changed by -348 which decreased total open position to 2263

On 13 Jan GOLDM was trading at 141890.00. The strike last trading price was 3630, which was -30 lower than the previous day. The implied volatity was 21.72, the open interest changed by -42 which decreased total open position to 3322

On 12 Jan GOLDM was trading at 141700.00. The strike last trading price was 3645, which was -61.5 lower than the previous day. The implied volatity was 22.2, the open interest changed by -997 which decreased total open position to 3941

On 9 Jan GOLDM was trading at 138800.00. The strike last trading price was 2137.5, which was 29 higher than the previous day. The implied volatity was 20.59, the open interest changed by 238 which increased total open position to 4938

On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 1829.5, which was -26 lower than the previous day. The implied volatity was 21.5, the open interest changed by 529 which increased total open position to 5185

On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 2045, which was 26.5 higher than the previous day. The implied volatity was 21.5, the open interest changed by 886 which increased total open position to 4894

On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 2435, which was 30 higher than the previous day. The implied volatity was 20.72, the open interest changed by 21 which increased total open position to 4363

On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 2203, which was 12 higher than the previous day. The implied volatity was 21.35, the open interest changed by 33 which increased total open position to 4878

On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 1650.5, which was -15.5 lower than the previous day. The implied volatity was 22.17, the open interest changed by 505 which increased total open position to 4886

On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 1810, which was -16.5 lower than the previous day. The implied volatity was 23.33, the open interest changed by 379 which increased total open position to 4350

On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 2390, which was 16 higher than the previous day. The implied volatity was 23.81, the open interest changed by 447 which increased total open position to 4174

On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 1853, which was -29.5 lower than the previous day. The implied volatity was 24.02, the open interest changed by 521 which increased total open position to 2690

On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 3698, which was 57 higher than the previous day. The implied volatity was 21.65, the open interest changed by 771 which increased total open position to 2050

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 3032, which was -7.5 lower than the previous day. The implied volatity was 22.32, the open interest changed by 553 which increased total open position to 1140

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 3002.5, which was -14.5 lower than the previous day. The implied volatity was 22.3, the open interest changed by 590 which increased total open position to 590

GOLDM 29JAN2026 140000 PE
Delta: -0.31 Vega: 103.37 Theta: -73.88 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	142934.00	1310.5 ₹ 1,31,050	-30 -3000.00	21.77	13,436 13,43,600	-170 -17,000	2,756 2,75,600
13 Jan	141890.00	1732.5 ₹ 1,73,250	23.5 2350.00	21.66	13,239 13,23,900	48 4,800	3,010 3,01,000
12 Jan	141700.00	1925 ₹ 1,92,500	32 3200.00	22.04	19,557 19,55,700	122 12,200	2,917 2,91,700
9 Jan	138800.00	3256.5 ₹ 3,25,650	-84 -8400.00	19.96	340 34,000	140 14,000	2,795 2,79,500
8 Jan	137600.00	4147 ₹ 4,14,700	103.5 10350.00	20.85	1,188 1,18,800	-2 -200	2,682 2,68,200
7 Jan	137989.00	3938 ₹ 3,93,800	-5.5 -550.00	20.6	1,967 1,96,700	134 13,400	2,671 2,67,100
6 Jan	138999.00	3345 ₹ 3,34,500	-9 -900.00	20.06	2,907 2,90,700	97 9,700	2,373 2,37,300
5 Jan	135550.00	4084 ₹ 4,08,400	32.5 3250.00	21.36	2,912 2,91,200	1,325 1,32,500	2,304 2,30,400
2 Jan	133400.00	5717.5 ₹ 5,71,750	-54 -5400.00	21.32	314 31,400	72 7,200	979 97,900
31 Dec	130801.00	6172 ₹ 6,17,200	-113 -11300.00	22.25	618 61,800	7 700	904 90,400
30 Dec	133984.00	5574.5 ₹ 5,57,450	-32 -3200.00	23.61	988 98,800	-9 -900	897 89,700
29 Dec	132601.00	6827 ₹ 6,82,700	74 7400.00	23.73	5,035 5,03,500	-605 -60,500	901 90,100
26 Dec	137838.00	3577 ₹ 3,57,700	-27.5 -2750.00	20.89	3,160 3,16,000	1,302 1,30,200	1,485 1,48,500
24 Dec	136140.00	4860 ₹ 4,86,000	50.5 5050.00	22.02	176 17,600	57 5,700	162 16,200
23 Dec	135780.00	5076 ₹ 5,07,600	56 5600.00	22.38	181 18,100	105 10,500	105 10,500

For Gold Mini - strike price 140000 expiring on 29JAN2026

Delta for 140000 PE is -0.31

Historical price for 140000 PE is as follows

On 14 Jan GOLDM was trading at 142934.00. The strike last trading price was 1310.5, which was -30 lower than the previous day. The implied volatity was 21.77, the open interest changed by -170 which decreased total open position to 2756

On 13 Jan GOLDM was trading at 141890.00. The strike last trading price was 1732.5, which was 23.5 higher than the previous day. The implied volatity was 21.66, the open interest changed by 48 which increased total open position to 3010

On 12 Jan GOLDM was trading at 141700.00. The strike last trading price was 1925, which was 32 higher than the previous day. The implied volatity was 22.04, the open interest changed by 122 which increased total open position to 2917

On 9 Jan GOLDM was trading at 138800.00. The strike last trading price was 3256.5, which was -84 lower than the previous day. The implied volatity was 19.96, the open interest changed by 140 which increased total open position to 2795

On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 4147, which was 103.5 higher than the previous day. The implied volatity was 20.85, the open interest changed by -2 which decreased total open position to 2682

On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 3938, which was -5.5 lower than the previous day. The implied volatity was 20.6, the open interest changed by 134 which increased total open position to 2671

On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 3345, which was -9 lower than the previous day. The implied volatity was 20.06, the open interest changed by 97 which increased total open position to 2373

On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 4084, which was 32.5 higher than the previous day. The implied volatity was 21.36, the open interest changed by 1325 which increased total open position to 2304

On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 5717.5, which was -54 lower than the previous day. The implied volatity was 21.32, the open interest changed by 72 which increased total open position to 979

On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 6172, which was -113 lower than the previous day. The implied volatity was 22.25, the open interest changed by 7 which increased total open position to 904

On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 5574.5, which was -32 lower than the previous day. The implied volatity was 23.61, the open interest changed by -9 which decreased total open position to 897

On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 6827, which was 74 higher than the previous day. The implied volatity was 23.73, the open interest changed by -605 which decreased total open position to 901

On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 3577, which was -27.5 lower than the previous day. The implied volatity was 20.89, the open interest changed by 1302 which increased total open position to 1485

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 4860, which was 50.5 higher than the previous day. The implied volatity was 22.02, the open interest changed by 57 which increased total open position to 162

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 5076, which was 56 higher than the previous day. The implied volatity was 22.38, the open interest changed by 105 which increased total open position to 105

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