GOLDM

Gold Mini

132390 -294.00 (-0.22%)

L: 131803 H: 132575

Back to Option Chain

Historical option data for GOLDM
21 Dec 2025 11:59 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-DEC-2025 132000 CE
Delta: 0.55 Vega: 87.67 Theta: -70.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	132390.00	1651 ₹ 1,65,100	-7 -700.00	16.42	46,036 46,03,600	1,708 1,70,800	4,955 4,95,500
20 Dec	132390.00	1651 ₹ 1,65,100	-7 -700.00	16.42	46,036 46,03,600	1,708 1,70,800	4,955 4,95,500
14 Dec	131500.00	1832.5 ₹ 1,83,250	-92 -9200.00	18.16	55,858 55,85,800	307 30,700	2,544 2,54,400
13 Dec	131500.00	1832.5 ₹ 1,83,250	-92 -9200.00	18.16	55,858 55,85,800	307 30,700	2,544 2,54,400

7 Dec	129200.00	1320 ₹ 1,32,000	-8.5 -850.00	18.42	9,336 9,33,600	140 14,000	1,595 1,59,500
5 Dec	128121.00	1320 ₹ 1,32,000	-8.5 -850.00	18.42	9,336 9,33,600	140 14,000	1,595 1,59,500
30 Nov	126960.00	1369 ₹ 1,36,900	-20.5 -2050.00	18.61	2,483 2,48,300	301 30,100	685 68,500
29 Nov	126960.00	1369 ₹ 1,36,900	-20.5 -2050.00	18.61	2,483 2,48,300	301 30,100	685 68,500
26 Nov	123841.00	987.5 ₹ 98,750	64.5 6450.00	18.38	693 69,300	1 100	372 37,200
23 Nov	123841.00	970.5 ₹ 97,050	-17 -1700.00	20.29	167 16,700	49 4,900	234 23,400
22 Nov	123841.00	970.5 ₹ 97,050	-17 -1700.00	20.29	167 16,700	49 4,900	234 23,400
16 Nov	123377.00	1792 ₹ 1,79,200	49 4900.00	25.43	69 6,900	23 2,300	57 5,700
15 Nov	123377.00	1792 ₹ 1,79,200	49 4900.00	25.43	69 6,900	23 2,300	57 5,700
14 Nov	121062.00	1555 ₹ 1,55,500	-1274 -127400.00	22.90	49 4,900	23 2,300	57 5,700
13 Nov	121062.00	2700 ₹ 2,70,000	374 37400.00	23.99	25 2,500	12 1,200	34 3,400
12 Nov	121062.00	1567.5 ₹ 1,56,750	-148 -14800.00	22.71	4 400	4 400	11 1,100
9 Nov	121062.00	1914 ₹ 1,91,400	0 0.00	-	1 100	2 200	0 0
8 Nov	121062.00	1914 ₹ 1,91,400	0 0.00	-	1 100	2 200	0 0
2 Nov	119991.00	2562.5 ₹ 2,56,250	0 0.00	30.82	2 200	2 200	3 300
1 Nov	119991.00	2562.5 ₹ 2,56,250	0 0.00	30.82	2 200	2 200	3 300
31 Oct	119936.00	2562.5 ₹ 2,56,250	423.5 42350.00	30.88	2 200	2 200	3 300
30 Oct	119936.00	2718 ₹ 2,71,800	0 0.00	-	1 100	1 100	1 100
18 Oct	113900.00	2718 ₹ 2,71,800	0 0.00	18.33	1 100	1 100	1 100

For Gold Mini - strike price 132000 expiring on 29DEC2025

Delta for 132000 CE is 0.55

Historical price for 132000 CE is as follows

On 21 Dec GOLDM was trading at 132390.00. The strike last trading price was 1651, which was -7 lower than the previous day. The implied volatity was 16.42, the open interest changed by 1708 which increased total open position to 4955

On 20 Dec GOLDM was trading at 132390.00. The strike last trading price was 1651, which was -7 lower than the previous day. The implied volatity was 16.42, the open interest changed by 1708 which increased total open position to 4955

On 14 Dec GOLDM was trading at 131500.00. The strike last trading price was 1832.5, which was -92 lower than the previous day. The implied volatity was 18.16, the open interest changed by 307 which increased total open position to 2544

On 13 Dec GOLDM was trading at 131500.00. The strike last trading price was 1832.5, which was -92 lower than the previous day. The implied volatity was 18.16, the open interest changed by 307 which increased total open position to 2544

On 7 Dec GOLDM was trading at 129200.00. The strike last trading price was 1320, which was -8.5 lower than the previous day. The implied volatity was 18.42, the open interest changed by 140 which increased total open position to 1595

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was 1320, which was -8.5 lower than the previous day. The implied volatity was 18.42, the open interest changed by 140 which increased total open position to 1595

On 30 Nov GOLDM was trading at 126960.00. The strike last trading price was 1369, which was -20.5 lower than the previous day. The implied volatity was 18.61, the open interest changed by 301 which increased total open position to 685

On 29 Nov GOLDM was trading at 126960.00. The strike last trading price was 1369, which was -20.5 lower than the previous day. The implied volatity was 18.61, the open interest changed by 301 which increased total open position to 685

On 26 Nov GOLDM was trading at 123841.00. The strike last trading price was 987.5, which was 64.5 higher than the previous day. The implied volatity was 18.38, the open interest changed by 1 which increased total open position to 372

On 23 Nov GOLDM was trading at 123841.00. The strike last trading price was 970.5, which was -17 lower than the previous day. The implied volatity was 20.29, the open interest changed by 49 which increased total open position to 234

On 22 Nov GOLDM was trading at 123841.00. The strike last trading price was 970.5, which was -17 lower than the previous day. The implied volatity was 20.29, the open interest changed by 49 which increased total open position to 234

On 16 Nov GOLDM was trading at 123377.00. The strike last trading price was 1792, which was 49 higher than the previous day. The implied volatity was 25.43, the open interest changed by 23 which increased total open position to 57

On 15 Nov GOLDM was trading at 123377.00. The strike last trading price was 1792, which was 49 higher than the previous day. The implied volatity was 25.43, the open interest changed by 23 which increased total open position to 57

On 14 Nov GOLDM was trading at 121062.00. The strike last trading price was 1555, which was -1274 lower than the previous day. The implied volatity was 22.90, the open interest changed by 23 which increased total open position to 57

On 13 Nov GOLDM was trading at 121062.00. The strike last trading price was 2700, which was 374 higher than the previous day. The implied volatity was 23.99, the open interest changed by 12 which increased total open position to 34

On 12 Nov GOLDM was trading at 121062.00. The strike last trading price was 1567.5, which was -148 lower than the previous day. The implied volatity was 22.71, the open interest changed by 4 which increased total open position to 11

On 9 Nov GOLDM was trading at 121062.00. The strike last trading price was 1914, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Nov GOLDM was trading at 121062.00. The strike last trading price was 1914, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Nov GOLDM was trading at 119991.00. The strike last trading price was 2562.5, which was 0 lower than the previous day. The implied volatity was 30.82, the open interest changed by 2 which increased total open position to 3

On 1 Nov GOLDM was trading at 119991.00. The strike last trading price was 2562.5, which was 0 lower than the previous day. The implied volatity was 30.82, the open interest changed by 2 which increased total open position to 3

On 31 Oct GOLDM was trading at 119936.00. The strike last trading price was 2562.5, which was 423.5 higher than the previous day. The implied volatity was 30.88, the open interest changed by 2 which increased total open position to 3

On 30 Oct GOLDM was trading at 119936.00. The strike last trading price was 2718, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 18 Oct GOLDM was trading at 113900.00. The strike last trading price was 2718, which was 0 lower than the previous day. The implied volatity was 18.33, the open interest changed by 1 which increased total open position to 1

GOLDM 29DEC2025 132000 PE
Delta: -0.45 Vega: 87.66 Theta: -69.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	132390.00	1245 ₹ 1,24,500	48 4800.00	16.23	40,018 40,01,800	-483 -48,300	4,493 4,49,300
20 Dec	132390.00	1245 ₹ 1,24,500	48 4800.00	16.23	40,018 40,01,800	-483 -48,300	4,493 4,49,300
14 Dec	131500.00	2269.5 ₹ 2,26,950	17.5 1750.00	17.61	33,099 33,09,900	611 61,100	810 81,000
13 Dec	131500.00	2269.5 ₹ 2,26,950	17.5 1750.00	17.61	33,099 33,09,900	611 61,100	810 81,000
7 Dec	129200.00	4094 ₹ 4,09,400	14 1400.00	18.21	453 45,300	4 400	131 13,100
5 Dec	128121.00	4094 ₹ 4,09,400	14 1400.00	18.20	453 45,300	4 400	131 13,100
30 Nov	126960.00	4925 ₹ 4,92,500	-165 -16500.00	17.94	31 3,100	19 1,900	19 1,900
29 Nov	126960.00	4925 ₹ 4,92,500	-165 -16500.00	17.94	31 3,100	19 1,900	19 1,900
26 Nov	123841.00	8099.5 ₹ 8,09,950	1109 110900.00	32.73	2 200	2 200	2 200
23 Nov	123841.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Nov	123841.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Nov	123377.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Nov	123377.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	121062.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	121062.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	121062.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Nov	121062.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	121062.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Nov	119991.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	119991.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	119936.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	119936.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Oct	113900.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold Mini - strike price 132000 expiring on 29DEC2025

Delta for 132000 PE is -0.45

Historical price for 132000 PE is as follows

On 21 Dec GOLDM was trading at 132390.00. The strike last trading price was 1245, which was 48 higher than the previous day. The implied volatity was 16.23, the open interest changed by -483 which decreased total open position to 4493

On 20 Dec GOLDM was trading at 132390.00. The strike last trading price was 1245, which was 48 higher than the previous day. The implied volatity was 16.23, the open interest changed by -483 which decreased total open position to 4493

On 14 Dec GOLDM was trading at 131500.00. The strike last trading price was 2269.5, which was 17.5 higher than the previous day. The implied volatity was 17.61, the open interest changed by 611 which increased total open position to 810

On 13 Dec GOLDM was trading at 131500.00. The strike last trading price was 2269.5, which was 17.5 higher than the previous day. The implied volatity was 17.61, the open interest changed by 611 which increased total open position to 810

On 7 Dec GOLDM was trading at 129200.00. The strike last trading price was 4094, which was 14 higher than the previous day. The implied volatity was 18.21, the open interest changed by 4 which increased total open position to 131

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was 4094, which was 14 higher than the previous day. The implied volatity was 18.20, the open interest changed by 4 which increased total open position to 131

On 30 Nov GOLDM was trading at 126960.00. The strike last trading price was 4925, which was -165 lower than the previous day. The implied volatity was 17.94, the open interest changed by 19 which increased total open position to 19

On 29 Nov GOLDM was trading at 126960.00. The strike last trading price was 4925, which was -165 lower than the previous day. The implied volatity was 17.94, the open interest changed by 19 which increased total open position to 19

On 26 Nov GOLDM was trading at 123841.00. The strike last trading price was 8099.5, which was 1109 higher than the previous day. The implied volatity was 32.73, the open interest changed by 2 which increased total open position to 2

On 23 Nov GOLDM was trading at 123841.00. 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 22 Nov GOLDM was trading at 123841.00. 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 16 Nov GOLDM was trading at 123377.00. 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 15 Nov GOLDM was trading at 123377.00. 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 14 Nov GOLDM was trading at 121062.00. 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 13 Nov GOLDM was trading at 121062.00. 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 12 Nov GOLDM was trading at 121062.00. 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 9 Nov GOLDM was trading at 121062.00. 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 8 Nov GOLDM was trading at 121062.00. 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 2 Nov GOLDM was trading at 119991.00. 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 1 Nov GOLDM was trading at 119991.00. 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 31 Oct GOLDM was trading at 119936.00. 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 30 Oct GOLDM was trading at 119936.00. 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 18 Oct GOLDM was trading at 113900.00. 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD