GOLDM
Gold Mini
Historical option data for GOLDM
25 Mar 2026 11:58 PM IST
| GOLDM 26-MAR-2026 145000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 32.89
Theta: -580.08
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 144300.00 | 1130.5 | -58 | 43.4 | 1,53,131 | 1,579 | 4,836 | |||||||||
| 24 Mar | 139060.00 | 481 | -22 | 52.99 | 73,064 | 160 | 3,257 | |||||||||
| 23 Mar | 139579.00 | 1177 | 10.5 | 59.54 | 1,03,608 | 1,252 | 3,097 | |||||||||
| 20 Mar | 144950.00 | 2355 | -11 | 31.5 | 51,245 | 83 | 1,845 | |||||||||
| 19 Mar | 145200.00 | 3000 | -33.5 | 35.58 | 50,277 | 1,689 | 1,762 | |||||||||
| 18 Mar | 153141.00 | 8613 | -132 | 32.33 | 113 | 3 | 73 | |||||||||
| 17 Mar | 156150.00 | 11200 | 130 | 23.5 | 29 | 9 | 70 | |||||||||
| 16 Mar | 155856.00 | 11358.5 | 18 | 35.84 | 32 | 10 | 61 | |||||||||
| 13 Mar | 158400.00 | 17311 | 0 | - | 1 | 1 | 51 | |||||||||
| 12 Mar | 160255.00 | 17311 | 0 | 60.62 | 1 | 1 | 51 | |||||||||
| 11 Mar | 161999.00 | 17510 | 199 | 40.13 | 5 | 1 | 51 | |||||||||
| 10 Mar | 163350.00 | 18405.5 | 872 | 26.84 | 26 | -10 | 50 | |||||||||
| 9 Mar | 160350.00 | 17000 | 34 | 50.77 | 15 | 4 | 60 | |||||||||
| 6 Mar | 161750.00 | 17204.5 | 95 | 33.47 | 46 | 3 | 56 | |||||||||
| 5 Mar | 157800.00 | 15900 | -840.5 | 37.2 | 23 | 12 | 53 | |||||||||
| 4 Mar | 159475.00 | 19153 | 632.5 | 55.44 | 2 | 4 | 41 | |||||||||
| 3 Mar | 159082.00 | 16843.5 | -5739.5 | 34.26 | 7 | 6 | 43 | |||||||||
| 2 Mar | 163500.00 | 24401 | 1818 | 68.45 | 14 | -8 | 37 | |||||||||
| 27 Feb | 159651.00 | 17570 | 411.5 | 30.28 | 19 | 6 | 45 | |||||||||
| 26 Feb | 157825.00 | 15400 | -234 | 27.32 | 15 | 4 | 39 | |||||||||
| 25 Feb | 158896.00 | 17010 | 155.5 | 32.07 | 20 | 9 | 35 | |||||||||
| 24 Feb | 157630.00 | 15900 | -892.5 | 30.44 | 9 | 5 | 26 | |||||||||
| 23 Feb | 159334.00 | 17950 | 817.5 | 35.54 | 6 | 1 | 21 | |||||||||
| 20 Feb | 154697.00 | 14150 | 63 | 34.75 | 8 | 5 | 20 | |||||||||
| 19 Feb | 152966.00 | 14593.5 | 573.5 | 47.39 | 3 | 3 | 15 | |||||||||
| 18 Feb | 153450.00 | 13550 | 240 | 36.77 | 3 | 3 | 15 | |||||||||
| 17 Feb | 149739.00 | 10400 | -339.5 | 34.46 | 14 | 1 | 12 | |||||||||
| 16 Feb | 153000.00 | 14500 | 0 | 44.85 | 1 | 3 | 7 | |||||||||
| 13 Feb | 154150.00 | 13336.5 | -2752 | - | 4 | 3 | 7 | |||||||||
| 12 Feb | 150377.00 | 13336.5 | -2752 | 45.48 | 4 | 3 | 7 | |||||||||
| 11 Feb | 156550.00 | 18101 | -244 | 45.96 | 2 | 2 | 4 | |||||||||
| 10 Feb | 154657.00 | 19865.5 | 288.5 | - | 3 | 2 | 4 | |||||||||
| 9 Feb | 156550.00 | 19865.5 | 288.5 | 55.72 | 3 | 2 | 4 | |||||||||
| 6 Feb | 153650.00 | 15000 | -4190 | - | 4 | 0 | 2 | |||||||||
| 5 Feb | 149325.00 | 15000 | -4190 | - | 4 | 0 | 2 | |||||||||
| 4 Feb | 149900.00 | 15000 | -4190 | - | 4 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 151900.00 | 15000 | -4190 | - | 4 | 0 | 2 | |||||||||
| 2 Feb | 140605.00 | 15000 | -4190 | 74.77 | 4 | 2 | 2 | |||||||||
| 1 Feb | 143051.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 150440.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 170700.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 167800.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 158800.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 156599.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 156680.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 153365.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 150490.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 145350.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 142281.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Jan | 142900.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 142934.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 138800.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 137600.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 137989.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 138999.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 145000 expiring on 26MAR2026
Delta for 145000 CE is 0.43
Historical price for 145000 CE is as follows
On 25 Mar GOLDM was trading at 144300.00. The strike last trading price was 1130.5, which was -58 lower than the previous day. The implied volatity was 43.4, the open interest changed by 1579 which increased total open position to 4836
On 24 Mar GOLDM was trading at 139060.00. The strike last trading price was 481, which was -22 lower than the previous day. The implied volatity was 52.99, the open interest changed by 160 which increased total open position to 3257
On 23 Mar GOLDM was trading at 139579.00. The strike last trading price was 1177, which was 10.5 higher than the previous day. The implied volatity was 59.54, the open interest changed by 1252 which increased total open position to 3097
On 20 Mar GOLDM was trading at 144950.00. The strike last trading price was 2355, which was -11 lower than the previous day. The implied volatity was 31.5, the open interest changed by 83 which increased total open position to 1845
On 19 Mar GOLDM was trading at 145200.00. The strike last trading price was 3000, which was -33.5 lower than the previous day. The implied volatity was 35.58, the open interest changed by 1689 which increased total open position to 1762
On 18 Mar GOLDM was trading at 153141.00. The strike last trading price was 8613, which was -132 lower than the previous day. The implied volatity was 32.33, the open interest changed by 3 which increased total open position to 73
On 17 Mar GOLDM was trading at 156150.00. The strike last trading price was 11200, which was 130 higher than the previous day. The implied volatity was 23.5, the open interest changed by 9 which increased total open position to 70
On 16 Mar GOLDM was trading at 155856.00. The strike last trading price was 11358.5, which was 18 higher than the previous day. The implied volatity was 35.84, the open interest changed by 10 which increased total open position to 61
On 13 Mar GOLDM was trading at 158400.00. The strike last trading price was 17311, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 51
On 12 Mar GOLDM was trading at 160255.00. The strike last trading price was 17311, which was 0 lower than the previous day. The implied volatity was 60.62, the open interest changed by 1 which increased total open position to 51
On 11 Mar GOLDM was trading at 161999.00. The strike last trading price was 17510, which was 199 higher than the previous day. The implied volatity was 40.13, the open interest changed by 1 which increased total open position to 51
On 10 Mar GOLDM was trading at 163350.00. The strike last trading price was 18405.5, which was 872 higher than the previous day. The implied volatity was 26.84, the open interest changed by -10 which decreased total open position to 50
On 9 Mar GOLDM was trading at 160350.00. The strike last trading price was 17000, which was 34 higher than the previous day. The implied volatity was 50.77, the open interest changed by 4 which increased total open position to 60
On 6 Mar GOLDM was trading at 161750.00. The strike last trading price was 17204.5, which was 95 higher than the previous day. The implied volatity was 33.47, the open interest changed by 3 which increased total open position to 56
On 5 Mar GOLDM was trading at 157800.00. The strike last trading price was 15900, which was -840.5 lower than the previous day. The implied volatity was 37.2, the open interest changed by 12 which increased total open position to 53
On 4 Mar GOLDM was trading at 159475.00. The strike last trading price was 19153, which was 632.5 higher than the previous day. The implied volatity was 55.44, the open interest changed by 4 which increased total open position to 41
On 3 Mar GOLDM was trading at 159082.00. The strike last trading price was 16843.5, which was -5739.5 lower than the previous day. The implied volatity was 34.26, the open interest changed by 6 which increased total open position to 43
On 2 Mar GOLDM was trading at 163500.00. The strike last trading price was 24401, which was 1818 higher than the previous day. The implied volatity was 68.45, the open interest changed by -8 which decreased total open position to 37
On 27 Feb GOLDM was trading at 159651.00. The strike last trading price was 17570, which was 411.5 higher than the previous day. The implied volatity was 30.28, the open interest changed by 6 which increased total open position to 45
On 26 Feb GOLDM was trading at 157825.00. The strike last trading price was 15400, which was -234 lower than the previous day. The implied volatity was 27.32, the open interest changed by 4 which increased total open position to 39
On 25 Feb GOLDM was trading at 158896.00. The strike last trading price was 17010, which was 155.5 higher than the previous day. The implied volatity was 32.07, the open interest changed by 9 which increased total open position to 35
On 24 Feb GOLDM was trading at 157630.00. The strike last trading price was 15900, which was -892.5 lower than the previous day. The implied volatity was 30.44, the open interest changed by 5 which increased total open position to 26
On 23 Feb GOLDM was trading at 159334.00. The strike last trading price was 17950, which was 817.5 higher than the previous day. The implied volatity was 35.54, the open interest changed by 1 which increased total open position to 21
On 20 Feb GOLDM was trading at 154697.00. The strike last trading price was 14150, which was 63 higher than the previous day. The implied volatity was 34.75, the open interest changed by 5 which increased total open position to 20
On 19 Feb GOLDM was trading at 152966.00. The strike last trading price was 14593.5, which was 573.5 higher than the previous day. The implied volatity was 47.39, the open interest changed by 3 which increased total open position to 15
On 18 Feb GOLDM was trading at 153450.00. The strike last trading price was 13550, which was 240 higher than the previous day. The implied volatity was 36.77, the open interest changed by 3 which increased total open position to 15
On 17 Feb GOLDM was trading at 149739.00. The strike last trading price was 10400, which was -339.5 lower than the previous day. The implied volatity was 34.46, the open interest changed by 1 which increased total open position to 12
On 16 Feb GOLDM was trading at 153000.00. The strike last trading price was 14500, which was 0 lower than the previous day. The implied volatity was 44.85, the open interest changed by 3 which increased total open position to 7
On 13 Feb GOLDM was trading at 154150.00. The strike last trading price was 13336.5, which was -2752 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7
On 12 Feb GOLDM was trading at 150377.00. The strike last trading price was 13336.5, which was -2752 lower than the previous day. The implied volatity was 45.48, the open interest changed by 3 which increased total open position to 7
On 11 Feb GOLDM was trading at 156550.00. The strike last trading price was 18101, which was -244 lower than the previous day. The implied volatity was 45.96, the open interest changed by 2 which increased total open position to 4
On 10 Feb GOLDM was trading at 154657.00. The strike last trading price was 19865.5, which was 288.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 9 Feb GOLDM was trading at 156550.00. The strike last trading price was 19865.5, which was 288.5 higher than the previous day. The implied volatity was 55.72, the open interest changed by 2 which increased total open position to 4
On 6 Feb GOLDM was trading at 153650.00. The strike last trading price was 15000, which was -4190 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 15000, which was -4190 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 15000, which was -4190 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 15000, which was -4190 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 15000, which was -4190 lower than the previous day. The implied volatity was 74.77, the open interest changed by 2 which increased total open position to 2
On 1 Feb GOLDM was trading at 143051.00. 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 Jan GOLDM was trading at 150440.00. 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 Jan GOLDM was trading at 170700.00. 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 Jan GOLDM was trading at 167800.00. 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 Jan GOLDM was trading at 158800.00. 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 Jan GOLDM was trading at 156599.00. 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 Jan GOLDM was trading at 156680.00. 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 Jan GOLDM was trading at 153365.00. 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 Jan GOLDM was trading at 150490.00. 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 19 Jan GOLDM was trading at 145350.00. 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 Jan GOLDM was trading at 142281.00. 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 Jan GOLDM was trading at 142900.00. 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 Jan GOLDM was trading at 142934.00. 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 Jan GOLDM was trading at 138800.00. 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 Jan GOLDM was trading at 137600.00. 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 Jan GOLDM was trading at 137989.00. 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 Jan GOLDM was trading at 138999.00. 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 26MAR2026 145000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 32.88
Theta: -579.45
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 144300.00 | 1829 | -7.5 | 43.35 | 79,785 | 710 | 1,852 |
| 24 Mar | 139060.00 | 6419 | 46.5 | 52.92 | 2,240 | -168 | 1,142 |
| 23 Mar | 139579.00 | 6439 | -189 | 55.73 | 6,295 | -1,319 | 1,310 |
| 20 Mar | 144950.00 | 2474.5 | -264.5 | 32.42 | 1,01,127 | 32 | 2,629 |
| 19 Mar | 145200.00 | 2800 | -226 | 35.58 | 80,024 | -66 | 2,597 |
| 18 Mar | 153141.00 | 511.5 | -33 | 33.15 | 41,397 | 159 | 2,663 |
| 17 Mar | 156150.00 | 210 | -13 | 30.8 | 11,148 | 353 | 2,504 |
| 16 Mar | 155856.00 | 415 | -7.5 | 33.97 | 15,241 | 296 | 2,151 |
| 13 Mar | 158400.00 | 409 | 19.5 | 34.46 | 12,426 | -82 | 1,855 |
| 12 Mar | 160255.00 | 308 | -2.5 | 34.03 | 9,300 | -124 | 1,937 |
| 11 Mar | 161999.00 | 302.5 | -9.5 | 35.44 | 9,048 | 85 | 2,061 |
| 10 Mar | 163350.00 | 364 | -3.5 | 37.81 | 7,181 | 127 | 1,976 |
| 9 Mar | 160350.00 | 552 | -7.5 | 35.89 | 8,304 | -7 | 1,849 |
| 6 Mar | 161750.00 | 529 | 7 | 34.77 | 9,380 | 43 | 1,856 |
| 5 Mar | 157800.00 | 784 | -12 | 35.08 | 10,059 | 79 | 1,813 |
| 4 Mar | 159475.00 | 763 | 9 | 36.44 | 11,177 | 382 | 1,734 |
| 3 Mar | 159082.00 | 973 | 479 | 37.62 | 16,444 | 263 | 1,596 |
| 2 Mar | 163500.00 | 468 | -26 | 35.97 | 14,057 | -150 | 1,352 |
| 27 Feb | 159651.00 | 566 | -2.5 | 30.87 | 5,024 | 537 | 1,502 |
| 26 Feb | 157825.00 | 830 | -34.5 | 30.82 | 2,044 | 346 | 965 |
| 25 Feb | 158896.00 | 909.5 | 45.5 | 32.91 | 895 | 244 | 619 |
| 24 Feb | 157630.00 | 1172 | -41 | 33.52 | 706 | 154 | 375 |
| 23 Feb | 159334.00 | 1390 | -8.5 | 37.34 | 370 | 129 | 221 |
| 20 Feb | 154697.00 | 2456 | -12.5 | 37.23 | 89 | 35 | 92 |
| 19 Feb | 152966.00 | 3163 | 93 | 37.81 | 48 | 26 | 57 |
| 18 Feb | 153450.00 | 3556.5 | -107 | 41.09 | 9 | 8 | 31 |
| 17 Feb | 149739.00 | 4348.5 | -97 | 38.17 | 33 | 13 | 23 |
| 16 Feb | 153000.00 | 4473.5 | 0 | 44.07 | 1 | 1 | 9 |
| 13 Feb | 154150.00 | 5555 | 444.5 | - | 7 | 3 | 8 |
| 12 Feb | 150377.00 | 5555 | 444.5 | 43.47 | 7 | 3 | 8 |
| 11 Feb | 156550.00 | 4812.5 | 101 | 49.53 | 2 | 1 | 5 |
| 10 Feb | 154657.00 | 8000 | 0 | 62.4 | 1 | 1 | 5 |
| 9 Feb | 156550.00 | 8701 | 0 | - | 1 | 1 | 4 |
| 6 Feb | 153650.00 | 8701 | 0 | 61.98 | 1 | 1 | 4 |
| 5 Feb | 149325.00 | 12950 | 0 | - | 2 | 2 | 3 |
| 4 Feb | 149900.00 | 12950 | 0 | 76.53 | 2 | 2 | 3 |
| 3 Feb | 151900.00 | 10440 | 0 | - | 1 | 0 | 1 |
| 2 Feb | 140605.00 | 10440 | 0 | - | 1 | -1 | 1 |
| 1 Feb | 143051.00 | 10440 | 8951.5 | 53.57 | 1 | -1 | 1 |
| 30 Jan | 150440.00 | 2477 | 988.5 | 23.28 | 2 | 1 | 2 |
| 29 Jan | 170700.00 | 2107 | 0 | - | 1 | 0 | 1 |
| 28 Jan | 167800.00 | 2107 | 0 | - | 1 | 0 | 1 |
| 27 Jan | 158800.00 | - | - | - | 0 | 0 | 1 |
| 23 Jan | 156599.00 | 2107 | 0 | - | 1 | 0 | 1 |
| 22 Jan | 156680.00 | - | - | - | 0 | 0 | 1 |
| 21 Jan | 153365.00 | - | - | - | 0 | 0 | 1 |
| 20 Jan | 150490.00 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 145350.00 | 5000 | 0 | - | 1 | 0 | 0 |
| 16 Jan | 142281.00 | - | - | - | 0 | 0 | 0 |
| 15 Jan | 142900.00 | 5000 | 0 | 24.06 | 1 | 0 | 1 |
| 14 Jan | 142934.00 | 5000 | 0 | 24.06 | 1 | 1 | 1 |
| 9 Jan | 138800.00 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 137600.00 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 137989.00 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 138999.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 145000 expiring on 26MAR2026
Delta for 145000 PE is -0.57
Historical price for 145000 PE is as follows
On 25 Mar GOLDM was trading at 144300.00. The strike last trading price was 1829, which was -7.5 lower than the previous day. The implied volatity was 43.35, the open interest changed by 710 which increased total open position to 1852
On 24 Mar GOLDM was trading at 139060.00. The strike last trading price was 6419, which was 46.5 higher than the previous day. The implied volatity was 52.92, the open interest changed by -168 which decreased total open position to 1142
On 23 Mar GOLDM was trading at 139579.00. The strike last trading price was 6439, which was -189 lower than the previous day. The implied volatity was 55.73, the open interest changed by -1319 which decreased total open position to 1310
On 20 Mar GOLDM was trading at 144950.00. The strike last trading price was 2474.5, which was -264.5 lower than the previous day. The implied volatity was 32.42, the open interest changed by 32 which increased total open position to 2629
On 19 Mar GOLDM was trading at 145200.00. The strike last trading price was 2800, which was -226 lower than the previous day. The implied volatity was 35.58, the open interest changed by -66 which decreased total open position to 2597
On 18 Mar GOLDM was trading at 153141.00. The strike last trading price was 511.5, which was -33 lower than the previous day. The implied volatity was 33.15, the open interest changed by 159 which increased total open position to 2663
On 17 Mar GOLDM was trading at 156150.00. The strike last trading price was 210, which was -13 lower than the previous day. The implied volatity was 30.8, the open interest changed by 353 which increased total open position to 2504
On 16 Mar GOLDM was trading at 155856.00. The strike last trading price was 415, which was -7.5 lower than the previous day. The implied volatity was 33.97, the open interest changed by 296 which increased total open position to 2151
On 13 Mar GOLDM was trading at 158400.00. The strike last trading price was 409, which was 19.5 higher than the previous day. The implied volatity was 34.46, the open interest changed by -82 which decreased total open position to 1855
On 12 Mar GOLDM was trading at 160255.00. The strike last trading price was 308, which was -2.5 lower than the previous day. The implied volatity was 34.03, the open interest changed by -124 which decreased total open position to 1937
On 11 Mar GOLDM was trading at 161999.00. The strike last trading price was 302.5, which was -9.5 lower than the previous day. The implied volatity was 35.44, the open interest changed by 85 which increased total open position to 2061
On 10 Mar GOLDM was trading at 163350.00. The strike last trading price was 364, which was -3.5 lower than the previous day. The implied volatity was 37.81, the open interest changed by 127 which increased total open position to 1976
On 9 Mar GOLDM was trading at 160350.00. The strike last trading price was 552, which was -7.5 lower than the previous day. The implied volatity was 35.89, the open interest changed by -7 which decreased total open position to 1849
On 6 Mar GOLDM was trading at 161750.00. The strike last trading price was 529, which was 7 higher than the previous day. The implied volatity was 34.77, the open interest changed by 43 which increased total open position to 1856
On 5 Mar GOLDM was trading at 157800.00. The strike last trading price was 784, which was -12 lower than the previous day. The implied volatity was 35.08, the open interest changed by 79 which increased total open position to 1813
On 4 Mar GOLDM was trading at 159475.00. The strike last trading price was 763, which was 9 higher than the previous day. The implied volatity was 36.44, the open interest changed by 382 which increased total open position to 1734
On 3 Mar GOLDM was trading at 159082.00. The strike last trading price was 973, which was 479 higher than the previous day. The implied volatity was 37.62, the open interest changed by 263 which increased total open position to 1596
On 2 Mar GOLDM was trading at 163500.00. The strike last trading price was 468, which was -26 lower than the previous day. The implied volatity was 35.97, the open interest changed by -150 which decreased total open position to 1352
On 27 Feb GOLDM was trading at 159651.00. The strike last trading price was 566, which was -2.5 lower than the previous day. The implied volatity was 30.87, the open interest changed by 537 which increased total open position to 1502
On 26 Feb GOLDM was trading at 157825.00. The strike last trading price was 830, which was -34.5 lower than the previous day. The implied volatity was 30.82, the open interest changed by 346 which increased total open position to 965
On 25 Feb GOLDM was trading at 158896.00. The strike last trading price was 909.5, which was 45.5 higher than the previous day. The implied volatity was 32.91, the open interest changed by 244 which increased total open position to 619
On 24 Feb GOLDM was trading at 157630.00. The strike last trading price was 1172, which was -41 lower than the previous day. The implied volatity was 33.52, the open interest changed by 154 which increased total open position to 375
On 23 Feb GOLDM was trading at 159334.00. The strike last trading price was 1390, which was -8.5 lower than the previous day. The implied volatity was 37.34, the open interest changed by 129 which increased total open position to 221
On 20 Feb GOLDM was trading at 154697.00. The strike last trading price was 2456, which was -12.5 lower than the previous day. The implied volatity was 37.23, the open interest changed by 35 which increased total open position to 92
On 19 Feb GOLDM was trading at 152966.00. The strike last trading price was 3163, which was 93 higher than the previous day. The implied volatity was 37.81, the open interest changed by 26 which increased total open position to 57
On 18 Feb GOLDM was trading at 153450.00. The strike last trading price was 3556.5, which was -107 lower than the previous day. The implied volatity was 41.09, the open interest changed by 8 which increased total open position to 31
On 17 Feb GOLDM was trading at 149739.00. The strike last trading price was 4348.5, which was -97 lower than the previous day. The implied volatity was 38.17, the open interest changed by 13 which increased total open position to 23
On 16 Feb GOLDM was trading at 153000.00. The strike last trading price was 4473.5, which was 0 lower than the previous day. The implied volatity was 44.07, the open interest changed by 1 which increased total open position to 9
On 13 Feb GOLDM was trading at 154150.00. The strike last trading price was 5555, which was 444.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 8
On 12 Feb GOLDM was trading at 150377.00. The strike last trading price was 5555, which was 444.5 higher than the previous day. The implied volatity was 43.47, the open interest changed by 3 which increased total open position to 8
On 11 Feb GOLDM was trading at 156550.00. The strike last trading price was 4812.5, which was 101 higher than the previous day. The implied volatity was 49.53, the open interest changed by 1 which increased total open position to 5
On 10 Feb GOLDM was trading at 154657.00. The strike last trading price was 8000, which was 0 lower than the previous day. The implied volatity was 62.4, the open interest changed by 1 which increased total open position to 5
On 9 Feb GOLDM was trading at 156550.00. The strike last trading price was 8701, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 6 Feb GOLDM was trading at 153650.00. The strike last trading price was 8701, which was 0 lower than the previous day. The implied volatity was 61.98, the open interest changed by 1 which increased total open position to 4
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 12950, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 12950, which was 0 lower than the previous day. The implied volatity was 76.53, the open interest changed by 2 which increased total open position to 3
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 10440, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 10440, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 10440, which was 8951.5 higher than the previous day. The implied volatity was 53.57, the open interest changed by -1 which decreased total open position to 1
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 2477, which was 988.5 higher than the previous day. The implied volatity was 23.28, the open interest changed by 1 which increased total open position to 2
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 2107, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 2107, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Jan GOLDM was trading at 158800.00. 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 1
On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 2107, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jan GOLDM was trading at 156680.00. 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 1
On 21 Jan GOLDM was trading at 153365.00. 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 1
On 20 Jan GOLDM was trading at 150490.00. 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 19 Jan GOLDM was trading at 145350.00. The strike last trading price was 5000, 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 Jan GOLDM was trading at 142281.00. 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 Jan GOLDM was trading at 142900.00. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 1
On 14 Jan GOLDM was trading at 142934.00. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was 24.06, the open interest changed by 1 which increased total open position to 1
On 9 Jan GOLDM was trading at 138800.00. 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 Jan GOLDM was trading at 137600.00. 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 Jan GOLDM was trading at 137989.00. 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 Jan GOLDM was trading at 138999.00. 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
