Historical option data for GOLDM
25 Jun 2026 02:12 PM IST
| GOLDM 26-Jun-2026 (1d) 142000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 34.26
Theta: -342.01
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 148500.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 148900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 150263.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 152100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 151270.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 150557.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 153216.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 153240.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 151300.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 151406.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 150325.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 148384.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 147555.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 148806.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 152145.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 152350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 152490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 153475.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 153175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 161504.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 161490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 158175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 158884.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 158362.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 159419.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 May | 159185.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 158085.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 May | 158549.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 156927.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 155304.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 May | 156375.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 156098.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 154700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 154850.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 154300.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 155399.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 151709.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 152910.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 150782.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 146325.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 147680.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 148690.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 Jun | 150860.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Jun | 151040.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Jun | 151800.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Jun | 147460.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Jun | 145170.00 | 4196.5 | 41.5 (1.00%) | 28.13 | 787 | 39 | 39 | |||||||||
| 22 Jun | 146007.00 | 4643 | 488 (11.74%) | 32.92 | 101 | 39 | 78 | |||||||||
| 23 Jun | 144643.00 | 3154.5 | -21 (-0.66%) | 27.34 | 1,210 | 60 | 138 | |||||||||
| 24 Jun | 139405.00 | 541.5 | -80.5 (-12.94%) | 34.05 | 1,26,785 | 2,912 | 3,050 | |||||||||
| 25 Jun | 140605.00 | 670.5 | 48.5 (7.80%) | 32.68 | 29,157 | 780 | 3,830 | |||||||||
For Gold Mini - strike price 142000 expiring on 26JUN2026
Delta for 142000 CE is 0.33
Historical price for 142000 CE is as follows
On 6 Apr GOLDM was trading at 148500.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GOLDM was trading at 148900.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GOLDM was trading at 150263.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GOLDM was trading at 152100.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GOLDM was trading at 151270.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr GOLDM was trading at 150557.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Apr GOLDM was trading at 153216.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GOLDM was trading at 152336.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr GOLDM was trading at 151406.00. 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 27 Apr GOLDM was trading at 150325.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 3 May GOLDM was trading at 148700.00. 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 4 May GOLDM was trading at 147000.00. 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 5 May GOLDM was trading at 147370.00. 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 6 May GOLDM was trading at 152145.00. 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 7 May GOLDM was trading at 152350.00. 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 May GOLDM was trading at 152490.00. 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 11 May GOLDM was trading at 153475.00. 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 May GOLDM was trading at 153175.00. 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 May GOLDM was trading at 161504.00. 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 May GOLDM was trading at 161490.00. 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 May GOLDM was trading at 158175.00. 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 May GOLDM was trading at 158884.00. 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 May GOLDM was trading at 158362.00. 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 20 May GOLDM was trading at 159419.00. 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 21 May GOLDM was trading at 159185.00. 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 May GOLDM was trading at 158085.00. 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 25 May GOLDM was trading at 158549.00. 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 26 May GOLDM was trading at 156927.00. 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 27 May GOLDM was trading at 155304.00. 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 28 May GOLDM was trading at 156375.00. 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 29 May GOLDM was trading at 156098.00. 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 Jun GOLDM was trading at 154700.00. 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 Jun GOLDM was trading at 154850.00. 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 3 Jun GOLDM was trading at 154300.00. 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 4 Jun GOLDM was trading at 155399.00. 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 5 Jun GOLDM was trading at 151709.00. 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 Jun GOLDM was trading at 152910.00. 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 Jun GOLDM was trading at 150782.00. 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 10 Jun GOLDM was trading at 146325.00. 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 11 Jun GOLDM was trading at 147680.00. 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 Jun GOLDM was trading at 148690.00. 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 Jun GOLDM was trading at 150860.00. 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 Jun GOLDM was trading at 151040.00. 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 17 Jun GOLDM was trading at 151800.00. 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 Jun GOLDM was trading at 147460.00. 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 Jun GOLDM was trading at 145170.00. The strike last trading price was 4196.5, which was 41.5 higher than the previous day. The implied volatity was 28.13, the open interest changed by 39 which increased total open position to 39
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 4643, which was 488 higher than the previous day. The implied volatity was 32.92, the open interest changed by 39 which increased total open position to 78
On 23 Jun GOLDM was trading at 144643.00. The strike last trading price was 3154.5, which was -21 lower than the previous day. The implied volatity was 27.34, the open interest changed by 60 which increased total open position to 138
On 24 Jun GOLDM was trading at 139405.00. The strike last trading price was 541.5, which was -80.5 lower than the previous day. The implied volatity was 34.05, the open interest changed by 2912 which increased total open position to 3050
On 25 Jun GOLDM was trading at 140605.00. The strike last trading price was 670.5, which was 48.5 higher than the previous day. The implied volatity was 32.68, the open interest changed by 780 which increased total open position to 3830
| GOLDM 26-Jun-2026 (1d) 142000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 34.32
Theta: -345.46
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 148500.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 148900.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 150263.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 152100.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 151270.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 150557.00 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 153216.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 153240.00 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 151300.00 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 151406.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 150325.00 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 148384.00 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 147555.00 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 148806.00 | - | - | - | 0 | 0 | 0 |
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 152145.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 152350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 152490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 May | 153475.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 153175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 161504.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 161490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 158175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 158884.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 158362.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 159419.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 May | 159185.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 158085.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 158549.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 156927.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 155304.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 May | 156375.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 May | 156098.00 | 274 | 0 (0.00%) | 25.23 | 1 | 1 | 1 |
| 1 Jun | 154700.00 | 257.5 | -24.5 (-8.69%) | 24.62 | 10 | 4 | 5 |
| 2 Jun | 154850.00 | 257.5 | -24.5 (-8.69%) | - | 10 | 4 | 5 |
| 3 Jun | 154300.00 | 255.5 | -10.5 (-3.95%) | 24.86 | 5 | -1 | 4 |
| 4 Jun | 155399.00 | 200 | 0 (0.00%) | 25.38 | 2 | -1 | 4 |
| 5 Jun | 151709.00 | 283.5 | -27 (-8.70%) | 22.79 | 100 | 12 | 16 |
| 8 Jun | 152910.00 | 429.5 | 10 (2.38%) | 26.3 | 818 | 12 | 28 |
| 9 Jun | 150782.00 | 614 | -4.5 (-0.73%) | 26.05 | 1,899 | 98 | 126 |
| 10 Jun | 146325.00 | 1593.5 | 59.5 (3.88%) | 27.36 | 8,117 | 91 | 216 |
| 11 Jun | 147680.00 | 905.5 | -330.5 (-26.74%) | 24.61 | 10,276 | 389 | 605 |
| 12 Jun | 148690.00 | 553.5 | -26.5 (-4.57%) | 23.26 | 5,970 | -62 | 543 |
| 15 Jun | 150860.00 | 290 | 11.5 (4.13%) | 26.08 | 2,422 | 29 | 572 |
| 16 Jun | 151040.00 | 202 | 5.5 (2.80%) | 25.35 | 1,999 | -23 | 549 |
| 17 Jun | 151800.00 | 183.5 | 10 (5.76%) | 27.71 | 2,562 | 6 | 555 |
| 18 Jun | 147460.00 | 390.5 | -49 (-11.15%) | 23.87 | 15,878 | 271 | 826 |
| 19 Jun | 145170.00 | 872 | 6.5 (0.75%) | 25.86 | 28,073 | 483 | 1,309 |
| 22 Jun | 146007.00 | 432 | -433.5 (-50.09%) | 28.23 | 30,837 | 1,462 | 2,771 |
| 23 Jun | 144643.00 | 485 | 5.5 (1.15%) | 26.7 | 46,616 | -437 | 2,019 |
| 24 Jun | 139405.00 | 3064 | 24 (0.79%) | 31.91 | 98,102 | -1,012 | 1,007 |
| 25 Jun | 140605.00 | 2043 | -997 (-32.80%) | 32.96 | 3,302 | -106 | 901 |
For Gold Mini - strike price 142000 expiring on 26JUN2026
Delta for 142000 PE is -0.66
Historical price for 142000 PE is as follows
On 6 Apr GOLDM was trading at 148500.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GOLDM was trading at 148900.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GOLDM was trading at 150263.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GOLDM was trading at 152100.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GOLDM was trading at 151270.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr GOLDM was trading at 150557.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Apr GOLDM was trading at 153216.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GOLDM was trading at 152336.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr GOLDM was trading at 151406.00. 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 27 Apr GOLDM was trading at 150325.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 3 May GOLDM was trading at 148700.00. 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 4 May GOLDM was trading at 147000.00. 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 5 May GOLDM was trading at 147370.00. 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 6 May GOLDM was trading at 152145.00. 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 7 May GOLDM was trading at 152350.00. 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 May GOLDM was trading at 152490.00. 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 11 May GOLDM was trading at 153475.00. 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 May GOLDM was trading at 153175.00. 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 May GOLDM was trading at 161504.00. 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 May GOLDM was trading at 161490.00. 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 May GOLDM was trading at 158175.00. 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 May GOLDM was trading at 158884.00. 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 May GOLDM was trading at 158362.00. 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 20 May GOLDM was trading at 159419.00. 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 21 May GOLDM was trading at 159185.00. 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 May GOLDM was trading at 158085.00. 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 25 May GOLDM was trading at 158549.00. 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 26 May GOLDM was trading at 156927.00. 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 27 May GOLDM was trading at 155304.00. 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 28 May GOLDM was trading at 156375.00. 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 29 May GOLDM was trading at 156098.00. The strike last trading price was 274, which was 0 lower than the previous day. The implied volatity was 25.23, the open interest changed by 1 which increased total open position to 1
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 257.5, which was -24.5 lower than the previous day. The implied volatity was 24.62, the open interest changed by 4 which increased total open position to 5
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 257.5, which was -24.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 255.5, which was -10.5 lower than the previous day. The implied volatity was 24.86, the open interest changed by -1 which decreased total open position to 4
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 25.38, the open interest changed by -1 which decreased total open position to 4
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 283.5, which was -27 lower than the previous day. The implied volatity was 22.79, the open interest changed by 12 which increased total open position to 16
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 429.5, which was 10 higher than the previous day. The implied volatity was 26.3, the open interest changed by 12 which increased total open position to 28
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 614, which was -4.5 lower than the previous day. The implied volatity was 26.05, the open interest changed by 98 which increased total open position to 126
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 1593.5, which was 59.5 higher than the previous day. The implied volatity was 27.36, the open interest changed by 91 which increased total open position to 216
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 905.5, which was -330.5 lower than the previous day. The implied volatity was 24.61, the open interest changed by 389 which increased total open position to 605
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 553.5, which was -26.5 lower than the previous day. The implied volatity was 23.26, the open interest changed by -62 which decreased total open position to 543
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 290, which was 11.5 higher than the previous day. The implied volatity was 26.08, the open interest changed by 29 which increased total open position to 572
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 202, which was 5.5 higher than the previous day. The implied volatity was 25.35, the open interest changed by -23 which decreased total open position to 549
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 183.5, which was 10 higher than the previous day. The implied volatity was 27.71, the open interest changed by 6 which increased total open position to 555
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 390.5, which was -49 lower than the previous day. The implied volatity was 23.87, the open interest changed by 271 which increased total open position to 826
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 872, which was 6.5 higher than the previous day. The implied volatity was 25.86, the open interest changed by 483 which increased total open position to 1309
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 432, which was -433.5 lower than the previous day. The implied volatity was 28.23, the open interest changed by 1462 which increased total open position to 2771
On 23 Jun GOLDM was trading at 144643.00. The strike last trading price was 485, which was 5.5 higher than the previous day. The implied volatity was 26.7, the open interest changed by -437 which decreased total open position to 2019
On 24 Jun GOLDM was trading at 139405.00. The strike last trading price was 3064, which was 24 higher than the previous day. The implied volatity was 31.91, the open interest changed by -1012 which decreased total open position to 1007
On 25 Jun GOLDM was trading at 140605.00. The strike last trading price was 2043, which was -997 lower than the previous day. The implied volatity was 32.96, the open interest changed by -106 which decreased total open position to 901
