Historical option data for GOLDM
25 Jun 2026 10:09 AM IST
| GOLDM 26-Jun-2026 (1d) 143000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 26.02
Theta: -281.74
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 139436.00 | 378 | -30 (-7.35%) | 39.12 | 11,222 | 362 | 4,275 | |||||||||
| 24 Jun | 139405.00 | 367.5 | -40.5 (-9.93%) | 35.03 | 1,43,567 | 3,583 | 3,913 | |||||||||
| 23 Jun | 144643.00 | 2435.5 | 30 (1.25%) | 27.24 | 7,286 | 249 | 330 | |||||||||
| 22 Jun | 146007.00 | 3670 | 296 (8.77%) | 28.5 | 511 | -28 | 86 | |||||||||
| 19 Jun | 145170.00 | 3271.5 | -102.5 (-3.04%) | 24.75 | 3,104 | 114 | 114 | |||||||||
| 18 Jun | 147460.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Jun | 151800.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Jun | 151040.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 Jun | 150860.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 148690.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 147680.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 146325.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 150782.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 152910.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 151709.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 155399.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 154300.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 154850.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 154700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 156098.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 May | 156375.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 155304.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 156927.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 May | 158549.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 158085.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 May | 159185.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 159419.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 158362.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 158884.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 158175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 161490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 161504.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 153175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 153475.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 152490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 152350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 152145.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 148806.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 147555.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 148384.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 150325.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 151406.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 151300.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 153240.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 153216.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 150557.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 151270.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 152100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 150263.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 148900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 148500.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 143000 expiring on 26JUN2026
Delta for 143000 CE is 0.18
Historical price for 143000 CE is as follows
On 25 Jun GOLDM was trading at 139436.00. The strike last trading price was 378, which was -30 lower than the previous day. The implied volatity was 39.12, the open interest changed by 362 which increased total open position to 4275
On 24 Jun GOLDM was trading at 139405.00. The strike last trading price was 367.5, which was -40.5 lower than the previous day. The implied volatity was 35.03, the open interest changed by 3583 which increased total open position to 3913
On 23 Jun GOLDM was trading at 144643.00. The strike last trading price was 2435.5, which was 30 higher than the previous day. The implied volatity was 27.24, the open interest changed by 249 which increased total open position to 330
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 3670, which was 296 higher than the previous day. The implied volatity was 28.5, the open interest changed by -28 which decreased total open position to 86
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 3271.5, which was -102.5 lower than the previous day. The implied volatity was 24.75, the open interest changed by 114 which increased total open position to 114
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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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
| GOLDM 26-Jun-2026 (1d) 143000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 26.63
Theta: -296.84
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 139436.00 | 3972 | 127 (3.30%) | 40.26 | 348 | -22 | 509 |
| 24 Jun | 139405.00 | 3900 | 55 (1.43%) | 32.78 | 64,247 | -1,262 | 531 |
| 23 Jun | 144643.00 | 726 | 1 (0.14%) | 25.87 | 46,089 | 707 | 1,793 |
| 22 Jun | 146007.00 | 602.5 | -520.5 (-46.35%) | 27.27 | 27,687 | 430 | 1,278 |
| 19 Jun | 145170.00 | 1085 | -38 (-3.38%) | 24.53 | 27,031 | 160 | 848 |
| 18 Jun | 147460.00 | 536 | -35.5 (-6.21%) | 23.38 | 21,572 | 272 | 688 |
| 17 Jun | 151800.00 | 230 | 14.5 (6.73%) | 26.81 | 2,412 | 76 | 416 |
| 16 Jun | 151040.00 | 264 | 8.5 (3.33%) | 24.71 | 2,152 | 65 | 340 |
| 15 Jun | 150860.00 | 372 | 14.5 (4.06%) | 25.51 | 2,573 | -71 | 275 |
| 12 Jun | 148690.00 | 697.5 | -49.5 (-6.63%) | 22.76 | 7,187 | -79 | 346 |
| 11 Jun | 147680.00 | 1180 | -341.5 (-22.44%) | 24.89 | 7,226 | 104 | 425 |
| 10 Jun | 146325.00 | 1860 | 37 (2.03%) | 26.76 | 9,247 | 147 | 330 |
| 9 Jun | 150782.00 | 724.5 | -1.5 (-0.21%) | 25.36 | 3,064 | 16 | 183 |
| 8 Jun | 152910.00 | 472 | -33 (-6.53%) | 25.12 | 5,320 | 91 | 167 |
| 5 Jun | 151709.00 | 351.5 | -32.5 (-8.46%) | 22.39 | 1,079 | 71 | 76 |
| 4 Jun | 155399.00 | 263.5 | -18.5 (-6.56%) | - | 4 | 1 | 5 |
| 3 Jun | 154300.00 | 263.5 | -18.5 (-6.56%) | 23.58 | 4 | 1 | 5 |
| 2 Jun | 154850.00 | 333 | 15.5 (4.88%) | - | 8 | 4 | 4 |
| 1 Jun | 154700.00 | 333 | 15.5 (4.88%) | 24.67 | 8 | 4 | 4 |
| 29 May | 156098.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 May | 156375.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 155304.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 156927.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 158549.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 158085.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 May | 159185.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 159419.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 158362.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 158884.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 158175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 161490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 161504.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 153175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 May | 153475.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 152490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 152350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 152145.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 148806.00 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 147555.00 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 148384.00 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 150325.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 151406.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 151300.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 153240.00 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 153216.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 150557.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 151270.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 152100.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 150263.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 148900.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 148500.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 143000 expiring on 26JUN2026
Delta for 143000 PE is -0.81
Historical price for 143000 PE is as follows
On 25 Jun GOLDM was trading at 139436.00. The strike last trading price was 3972, which was 127 higher than the previous day. The implied volatity was 40.26, the open interest changed by -22 which decreased total open position to 509
On 24 Jun GOLDM was trading at 139405.00. The strike last trading price was 3900, which was 55 higher than the previous day. The implied volatity was 32.78, the open interest changed by -1262 which decreased total open position to 531
On 23 Jun GOLDM was trading at 144643.00. The strike last trading price was 726, which was 1 higher than the previous day. The implied volatity was 25.87, the open interest changed by 707 which increased total open position to 1793
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 602.5, which was -520.5 lower than the previous day. The implied volatity was 27.27, the open interest changed by 430 which increased total open position to 1278
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 1085, which was -38 lower than the previous day. The implied volatity was 24.53, the open interest changed by 160 which increased total open position to 848
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 536, which was -35.5 lower than the previous day. The implied volatity was 23.38, the open interest changed by 272 which increased total open position to 688
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 230, which was 14.5 higher than the previous day. The implied volatity was 26.81, the open interest changed by 76 which increased total open position to 416
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 264, which was 8.5 higher than the previous day. The implied volatity was 24.71, the open interest changed by 65 which increased total open position to 340
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 372, which was 14.5 higher than the previous day. The implied volatity was 25.51, the open interest changed by -71 which decreased total open position to 275
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 697.5, which was -49.5 lower than the previous day. The implied volatity was 22.76, the open interest changed by -79 which decreased total open position to 346
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 1180, which was -341.5 lower than the previous day. The implied volatity was 24.89, the open interest changed by 104 which increased total open position to 425
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 1860, which was 37 higher than the previous day. The implied volatity was 26.76, the open interest changed by 147 which increased total open position to 330
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 724.5, which was -1.5 lower than the previous day. The implied volatity was 25.36, the open interest changed by 16 which increased total open position to 183
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 472, which was -33 lower than the previous day. The implied volatity was 25.12, the open interest changed by 91 which increased total open position to 167
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 351.5, which was -32.5 lower than the previous day. The implied volatity was 22.39, the open interest changed by 71 which increased total open position to 76
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 263.5, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 263.5, which was -18.5 lower than the previous day. The implied volatity was 23.58, the open interest changed by 1 which increased total open position to 5
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 333, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 333, which was 15.5 higher than the previous day. The implied volatity was 24.67, the open interest changed by 4 which increased total open position to 4
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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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
