GOLDM

Gold Mini

158400 +7367.00 (4.88%)

L: 155055 H: 158720

Back to Option Chain

Historical option data for GOLDM
04 Feb 2026 11:19 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GOLDM 26-FEB-2026 153000 CE
Delta: 0.62 Vega: 150.83 Theta: -206.99 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	158400.00	12617 ₹ 12,61,700	2848.5 284850.00	62.46	326 32,600	-134 -13,400	176 17,600
3 Feb	151900.00	9963 ₹ 9,96,300	194.5 19450.00	68.21	2,316 2,31,600	120 12,000	310 31,000
2 Feb	140605.00	6300 ₹ 6,30,000	-382.5 -38250.00	76.13	1,185 1,18,500	27 2,700	190 19,000

1 Feb	143051.00	8100 ₹ 8,10,000	-1378.5 -137850.00	73.36	624 62,400	33 3,300	163 16,300
30 Jan	150440.00	7800 ₹ 7,80,000	-1678.5 -167850.00	46.46	449 44,900	66 6,600	130 13,000
29 Jan	170700.00	30193 ₹ 30,19,300	532 53200.00	65.17	120 12,000	-68 -6,800	64 6,400
28 Jan	167800.00	20813.5 ₹ 20,81,350	956 95600.00	34.79	127 12,700	-44 -4,400	133 13,300
27 Jan	158800.00	13747.5 ₹ 13,74,750	310.5 31050.00	35.83	114 11,400	-39 -3,900	177 17,700
23 Jan	156599.00	11486 ₹ 11,48,600	-125.5 -12550.00	34.57	299 29,900	-69 -6,900	220 22,000
22 Jan	156680.00	11699.5 ₹ 11,69,950	-128.5 -12850.00	39.09	413 41,300	29 2,900	304 30,400
21 Jan	153365.00	8700 ₹ 8,70,000	-415 -41500.00	34.84	1,461 1,46,100	39 3,900	297 29,700
20 Jan	150490.00	6756.5 ₹ 6,75,650	155.5 15550.00	32.22	962 96,200	66 6,600	66 6,600

For Gold Mini - strike price 153000 expiring on 26FEB2026

Delta for 153000 CE is 0.62

Historical price for 153000 CE is as follows

On 4 Feb GOLDM was trading at 158400.00. The strike last trading price was 12617, which was 2848.5 higher than the previous day. The implied volatity was 62.46, the open interest changed by -134 which decreased total open position to 176

On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 9963, which was 194.5 higher than the previous day. The implied volatity was 68.21, the open interest changed by 120 which increased total open position to 310

On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 6300, which was -382.5 lower than the previous day. The implied volatity was 76.13, the open interest changed by 27 which increased total open position to 190

On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 8100, which was -1378.5 lower than the previous day. The implied volatity was 73.36, the open interest changed by 33 which increased total open position to 163

On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 7800, which was -1678.5 lower than the previous day. The implied volatity was 46.46, the open interest changed by 66 which increased total open position to 130

On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 30193, which was 532 higher than the previous day. The implied volatity was 65.17, the open interest changed by -68 which decreased total open position to 64

On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 20813.5, which was 956 higher than the previous day. The implied volatity was 34.79, the open interest changed by -44 which decreased total open position to 133

On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 13747.5, which was 310.5 higher than the previous day. The implied volatity was 35.83, the open interest changed by -39 which decreased total open position to 177

On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 11486, which was -125.5 lower than the previous day. The implied volatity was 34.57, the open interest changed by -69 which decreased total open position to 220

On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 11699.5, which was -128.5 lower than the previous day. The implied volatity was 39.09, the open interest changed by 29 which increased total open position to 304

On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 8700, which was -415 lower than the previous day. The implied volatity was 34.84, the open interest changed by 39 which increased total open position to 297

On 20 Jan GOLDM was trading at 150490.00. The strike last trading price was 6756.5, which was 155.5 higher than the previous day. The implied volatity was 32.22, the open interest changed by 66 which increased total open position to 66

GOLDM 26FEB2026 153000 PE
Delta: -0.38 Vega: 150.87 Theta: -208.25 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	158400.00	7270 ₹ 7,27,000	-3475 -347500.00	62.83	43 4,300	5 500	55 5,500
3 Feb	151900.00	9953 ₹ 9,95,300	-792 -79200.00	61.6	346 34,600	7 700	50 5,000
2 Feb	140605.00	18316 ₹ 18,31,600	659 65900.00	73.03	69 6,900	-11 -1,100	43 4,300
1 Feb	143051.00	17011.5 ₹ 17,01,150	7714.5 771450.00	81.68	279 27,900	-48 -4,800	54 5,400
30 Jan	150440.00	9222 ₹ 9,22,200	-75 -7500.00	55.69	3,119 3,11,900	-1 -100	102 10,200
29 Jan	170700.00	1347.5 ₹ 1,34,750	18 1800.00	49.9	494 49,400	-17 -1,700	103 10,300
28 Jan	167800.00	1000.5 ₹ 1,00,050	-147 -14700.00	36.92	463 46,300	0 0	122 12,200
27 Jan	158800.00	2115 ₹ 2,11,500	-133 -13300.00	34.18	648 64,800	8 800	122 12,200
23 Jan	156599.00	3704 ₹ 3,70,400	213 21300.00	36.72	220 22,000	-9 -900	110 11,000
22 Jan	156680.00	4272.5 ₹ 4,27,250	-451 -45100.00	37.67	71 7,100	6 600	116 11,600
21 Jan	153365.00	5999 ₹ 5,99,900	320 32000.00	39.33	328 32,800	50 5,000	107 10,700
20 Jan	150490.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold Mini - strike price 153000 expiring on 26FEB2026

Delta for 153000 PE is -0.38

Historical price for 153000 PE is as follows

On 4 Feb GOLDM was trading at 158400.00. The strike last trading price was 7270, which was -3475 lower than the previous day. The implied volatity was 62.83, the open interest changed by 5 which increased total open position to 55

On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 9953, which was -792 lower than the previous day. The implied volatity was 61.6, the open interest changed by 7 which increased total open position to 50

On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 18316, which was 659 higher than the previous day. The implied volatity was 73.03, the open interest changed by -11 which decreased total open position to 43

On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 17011.5, which was 7714.5 higher than the previous day. The implied volatity was 81.68, the open interest changed by -48 which decreased total open position to 54

On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 9222, which was -75 lower than the previous day. The implied volatity was 55.69, the open interest changed by -1 which decreased total open position to 102

On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 1347.5, which was 18 higher than the previous day. The implied volatity was 49.9, the open interest changed by -17 which decreased total open position to 103

On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 1000.5, which was -147 lower than the previous day. The implied volatity was 36.92, the open interest changed by 0 which decreased total open position to 122

On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 2115, which was -133 lower than the previous day. The implied volatity was 34.18, the open interest changed by 8 which increased total open position to 122

On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 3704, which was 213 higher than the previous day. The implied volatity was 36.72, the open interest changed by -9 which decreased total open position to 110

On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 4272.5, which was -451 lower than the previous day. The implied volatity was 37.67, the open interest changed by 6 which increased total open position to 116

On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 5999, which was 320 higher than the previous day. The implied volatity was 39.33, the open interest changed by 50 which increased total open position to 107

On 20 Jan GOLDM was trading at 150490.00. 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