GOLDM

Gold Mini

142281 -569.00 (-0.40%)

L: 141184 H: 142950

Back to Option Chain

Historical option data for GOLDM
16 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 141000 CE
Delta: 0.6 Vega: 104.88 Theta: -83.86 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	142281.00	2973.5 ₹ 2,97,350	-42.5 -4250.00	21.16	4,183 4,18,300	105 10,500	949 94,900
15 Jan	142900.00	3519 ₹ 3,51,900	15.5 1550.00	21.94	2,910 2,91,000	21 2,100	865 86,500
14 Jan	142934.00	3600 ₹ 3,60,000	69 6900.00	21.75	6,009 6,00,900	-629 -62,900	1,373 1,37,300
13 Jan	141890.00	3090 ₹ 3,09,000	-56 -5600.00	22.03	14,368 14,36,800	1,132 1,13,200	3,196 3,19,600
12 Jan	141700.00	3134.5 ₹ 3,13,450	-24 -2400.00	22.61	22,036 22,03,600	769 76,900	2,388 2,38,800
9 Jan	138800.00	1764.5 ₹ 1,76,450	17 1700.00	20.74	1,455 1,45,500	-209 -20,900	1,619 1,61,900

8 Jan	137600.00	1509.5 ₹ 1,50,950	-31.5 -3150.00	21.62	5,231 5,23,100	612 61,200	1,924 1,92,400
7 Jan	137989.00	1690.5 ₹ 1,69,050	27.5 2750.00	21.52	5,539 5,53,900	256 25,600	1,303 1,30,300
6 Jan	138999.00	2024.5 ₹ 2,02,450	29.5 2950.00	20.7	5,330 5,33,000	-23 -2,300	1,140 1,14,000
5 Jan	135550.00	1843.5 ₹ 1,84,350	9.5 950.00	21.41	4,317 4,31,700	-220 -22,000	1,299 1,29,900
2 Jan	133400.00	1389 ₹ 1,38,900	-8.5 -850.00	22.3	3,358 3,35,800	103 10,300	1,553 1,55,300
31 Dec	130801.00	1565.5 ₹ 1,56,550	-18 -1800.00	23.61	3,275 3,27,500	111 11,100	1,501 1,50,100
30 Dec	133984.00	2092.5 ₹ 2,09,250	30 3000.00	24.07	5,031 5,03,100	486 48,600	1,320 1,32,000
29 Dec	132601.00	1643.5 ₹ 1,64,350	-12.5 -1250.00	24.49	3,918 3,91,800	152 15,200	739 73,900
26 Dec	137838.00	3211 ₹ 3,21,100	1 100.00	21.53	2,374 2,37,400	127 12,700	541 54,100
24 Dec	136140.00	2732 ₹ 2,73,200	34.5 3450.00	22.86	831 83,100	119 11,900	405 40,500
23 Dec	135780.00	2670 ₹ 2,67,000	-35.5 -3550.00	22.6	897 89,700	285 28,500	285 28,500

For Gold Mini - strike price 141000 expiring on 29JAN2026

Delta for 141000 CE is 0.6

Historical price for 141000 CE is as follows

On 16 Jan GOLDM was trading at 142281.00. The strike last trading price was 2973.5, which was -42.5 lower than the previous day. The implied volatity was 21.16, the open interest changed by 105 which increased total open position to 949

On 15 Jan GOLDM was trading at 142900.00. The strike last trading price was 3519, which was 15.5 higher than the previous day. The implied volatity was 21.94, the open interest changed by 21 which increased total open position to 865

On 14 Jan GOLDM was trading at 142934.00. The strike last trading price was 3600, which was 69 higher than the previous day. The implied volatity was 21.75, the open interest changed by -629 which decreased total open position to 1373

On 13 Jan GOLDM was trading at 141890.00. The strike last trading price was 3090, which was -56 lower than the previous day. The implied volatity was 22.03, the open interest changed by 1132 which increased total open position to 3196

On 12 Jan GOLDM was trading at 141700.00. The strike last trading price was 3134.5, which was -24 lower than the previous day. The implied volatity was 22.61, the open interest changed by 769 which increased total open position to 2388

On 9 Jan GOLDM was trading at 138800.00. The strike last trading price was 1764.5, which was 17 higher than the previous day. The implied volatity was 20.74, the open interest changed by -209 which decreased total open position to 1619

On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 1509.5, which was -31.5 lower than the previous day. The implied volatity was 21.62, the open interest changed by 612 which increased total open position to 1924

On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 1690.5, which was 27.5 higher than the previous day. The implied volatity was 21.52, the open interest changed by 256 which increased total open position to 1303

On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 2024.5, which was 29.5 higher than the previous day. The implied volatity was 20.7, the open interest changed by -23 which decreased total open position to 1140

On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 1843.5, which was 9.5 higher than the previous day. The implied volatity was 21.41, the open interest changed by -220 which decreased total open position to 1299

On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 1389, which was -8.5 lower than the previous day. The implied volatity was 22.3, the open interest changed by 103 which increased total open position to 1553

On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 1565.5, which was -18 lower than the previous day. The implied volatity was 23.61, the open interest changed by 111 which increased total open position to 1501

On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 2092.5, which was 30 higher than the previous day. The implied volatity was 24.07, the open interest changed by 486 which increased total open position to 1320

On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 1643.5, which was -12.5 lower than the previous day. The implied volatity was 24.49, the open interest changed by 152 which increased total open position to 739

On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 3211, which was 1 higher than the previous day. The implied volatity was 21.53, the open interest changed by 127 which increased total open position to 541

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 2732, which was 34.5 higher than the previous day. The implied volatity was 22.86, the open interest changed by 119 which increased total open position to 405

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 2670, which was -35.5 lower than the previous day. The implied volatity was 22.6, the open interest changed by 285 which increased total open position to 285

GOLDM 29JAN2026 141000 PE
Delta: -0.4 Vega: 104.82 Theta: -82.8 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	142281.00	1666 ₹ 1,66,600	-49 -4900.00	20.9	12,299 12,29,900	-1,131 -1,13,100	1,543 1,54,300
15 Jan	142900.00	1622.5 ₹ 1,62,250	-28 -2800.00	21.97	10,867 10,86,700	-1,006 -1,00,600	1,668 1,66,800
14 Jan	142934.00	1660 ₹ 1,66,000	-37.5 -3750.00	21.69	10,403 10,40,300	321 32,100	2,736 2,73,600
13 Jan	141890.00	2198 ₹ 2,19,800	58 5800.00	22.01	14,021 14,02,100	224 22,400	2,595 2,59,500
12 Jan	141700.00	2364.5 ₹ 2,36,450	22 2200.00	22.04	17,342 17,34,200	2,052 2,05,200	2,270 2,27,000
9 Jan	138800.00	3979.5 ₹ 3,97,950	-37 -3700.00	20.86	16 1,600	1 100	218 21,800
8 Jan	137600.00	4670.5 ₹ 4,67,050	-98 -9800.00	19.61	80 8,000	7 700	219 21,900
7 Jan	137989.00	4652.5 ₹ 4,65,250	85 8500.00	21.13	81 8,100	-4 -400	213 21,300
6 Jan	138999.00	3954.5 ₹ 3,95,450	-9 -900.00	20.18	340 34,000	142 14,200	205 20,500
5 Jan	135550.00	4699 ₹ 4,69,900	-117 -11700.00	21.23	54 5,400	-10 -1,000	62 6,200
2 Jan	133400.00	6500 ₹ 6,50,000	212.5 21250.00	21.76	32 3,200	-3 -300	72 7,200
31 Dec	130801.00	6894.5 ₹ 6,89,450	-129 -12900.00	22.21	15 1,500	-8 -800	75 7,500
30 Dec	133984.00	6297 ₹ 6,29,700	-35.5 -3550.00	24	56 5,600	-15 -1,500	89 8,900
29 Dec	132601.00	7681 ₹ 7,68,100	125.5 12550.00	24.67	348 34,800	-5 -500	79 7,900
26 Dec	137838.00	4233 ₹ 4,23,300	23.5 2350.00	21.6	163 16,300	83 8,300	83 8,300
24 Dec	136140.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Dec	135780.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold Mini - strike price 141000 expiring on 29JAN2026

Delta for 141000 PE is -0.4

Historical price for 141000 PE is as follows

On 16 Jan GOLDM was trading at 142281.00. The strike last trading price was 1666, which was -49 lower than the previous day. The implied volatity was 20.9, the open interest changed by -1131 which decreased total open position to 1543

On 15 Jan GOLDM was trading at 142900.00. The strike last trading price was 1622.5, which was -28 lower than the previous day. The implied volatity was 21.97, the open interest changed by -1006 which decreased total open position to 1668

On 14 Jan GOLDM was trading at 142934.00. The strike last trading price was 1660, which was -37.5 lower than the previous day. The implied volatity was 21.69, the open interest changed by 321 which increased total open position to 2736

On 13 Jan GOLDM was trading at 141890.00. The strike last trading price was 2198, which was 58 higher than the previous day. The implied volatity was 22.01, the open interest changed by 224 which increased total open position to 2595

On 12 Jan GOLDM was trading at 141700.00. The strike last trading price was 2364.5, which was 22 higher than the previous day. The implied volatity was 22.04, the open interest changed by 2052 which increased total open position to 2270

On 9 Jan GOLDM was trading at 138800.00. The strike last trading price was 3979.5, which was -37 lower than the previous day. The implied volatity was 20.86, the open interest changed by 1 which increased total open position to 218

On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 4670.5, which was -98 lower than the previous day. The implied volatity was 19.61, the open interest changed by 7 which increased total open position to 219

On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 4652.5, which was 85 higher than the previous day. The implied volatity was 21.13, the open interest changed by -4 which decreased total open position to 213

On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 3954.5, which was -9 lower than the previous day. The implied volatity was 20.18, the open interest changed by 142 which increased total open position to 205

On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 4699, which was -117 lower than the previous day. The implied volatity was 21.23, the open interest changed by -10 which decreased total open position to 62

On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 6500, which was 212.5 higher than the previous day. The implied volatity was 21.76, the open interest changed by -3 which decreased total open position to 72

On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 6894.5, which was -129 lower than the previous day. The implied volatity was 22.21, the open interest changed by -8 which decreased total open position to 75

On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 6297, which was -35.5 lower than the previous day. The implied volatity was 24, the open interest changed by -15 which decreased total open position to 89

On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 7681, which was 125.5 higher than the previous day. The implied volatity was 24.67, the open interest changed by -5 which decreased total open position to 79

On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 4233, which was 23.5 higher than the previous day. The implied volatity was 21.6, the open interest changed by 83 which increased total open position to 83

On 24 Dec GOLDM was trading at 136140.00. 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 23 Dec GOLDM was trading at 135780.00. 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