Historical option data for GOLDM
25 Jun 2026 02:56 PM IST
| GOLDM 29-Jul-2026 (34d) 145000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 170.3
Theta: -61.35
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 140390.00 | 3105 | -15 (-0.48%) | 24.93 | 2,199 | 805 | 2,428 | |||||||||
| 24 Jun | 139405.00 | 3055 | -65 (-2.08%) | 26.93 | 5,748 | 1,120 | 1,623 | |||||||||
| 23 Jun | 144643.00 | 4756.5 | -54 (-1.12%) | 21.66 | 1,486 | 189 | 503 | |||||||||
| 22 Jun | 146007.00 | 6031 | 454.5 (8.15%) | 23.49 | 589 | 10 | 320 | |||||||||
| 19 Jun | 145170.00 | 5550 | -26.5 (-0.48%) | 22.45 | 827 | 216 | 310 | |||||||||
| 18 Jun | 147460.00 | 6671 | 33.5 (0.50%) | 20.78 | 164 | 32 | 94 | |||||||||
| 17 Jun | 151800.00 | 9780 | 461 (4.95%) | 18.55 | 20 | 4 | 62 | |||||||||
| 16 Jun | 151040.00 | 9400 | 172.5 (1.87%) | 20.3 | 25 | -5 | 58 | |||||||||
| 15 Jun | 150860.00 | 9322 | -458.5 (-4.69%) | 20.13 | 34 | 0 | 63 | |||||||||
| 12 Jun | 148690.00 | 7800 | 141.5 (1.85%) | 20.26 | 15 | 7 | 63 | |||||||||
| 11 Jun | 147680.00 | 7048.5 | 594 (9.20%) | 21.23 | 69 | 40 | 56 | |||||||||
| 10 Jun | 146325.00 | 6660 | -355 (-5.06%) | 23.09 | 15 | 12 | 12 | |||||||||
| 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 | |||||||||
| 27 May | 155304.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 May | 156927.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 May | 158549.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 May | 158085.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 May | 159185.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 May | 158362.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 May | 158884.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 May | 158175.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 May | 161490.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 161504.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 May | 153175.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 153475.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 152490.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 May | 152350.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 152145.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 145000 expiring on 29JUL2026
Delta for 145000 CE is 0.41
Historical price for 145000 CE is as follows
On 25 Jun GOLDM was trading at 140390.00. The strike last trading price was 3105, which was -15 lower than the previous day. The implied volatity was 24.93, the open interest changed by 805 which increased total open position to 2428
On 24 Jun GOLDM was trading at 139405.00. The strike last trading price was 3055, which was -65 lower than the previous day. The implied volatity was 26.93, the open interest changed by 1120 which increased total open position to 1623
On 23 Jun GOLDM was trading at 144643.00. The strike last trading price was 4756.5, which was -54 lower than the previous day. The implied volatity was 21.66, the open interest changed by 189 which increased total open position to 503
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 6031, which was 454.5 higher than the previous day. The implied volatity was 23.49, the open interest changed by 10 which increased total open position to 320
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 5550, which was -26.5 lower than the previous day. The implied volatity was 22.45, the open interest changed by 216 which increased total open position to 310
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 6671, which was 33.5 higher than the previous day. The implied volatity was 20.78, the open interest changed by 32 which increased total open position to 94
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 9780, which was 461 higher than the previous day. The implied volatity was 18.55, the open interest changed by 4 which increased total open position to 62
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 9400, which was 172.5 higher than the previous day. The implied volatity was 20.3, the open interest changed by -5 which decreased total open position to 58
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 9322, which was -458.5 lower than the previous day. The implied volatity was 20.13, the open interest changed by 0 which decreased total open position to 63
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 7800, which was 141.5 higher than the previous day. The implied volatity was 20.26, the open interest changed by 7 which increased total open position to 63
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 7048.5, which was 594 higher than the previous day. The implied volatity was 21.23, the open interest changed by 40 which increased total open position to 56
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 6660, which was -355 lower than the previous day. The implied volatity was 23.09, the open interest changed by 12 which increased total open position to 12
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 -, 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 May GOLDM was trading at 155304.00. 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 26 May GOLDM was trading at 156927.00. 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 25 May GOLDM was trading at 158549.00. 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 May GOLDM was trading at 158085.00. 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 May GOLDM was trading at 159185.00. 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 May GOLDM was trading at 158362.00. 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 18 May GOLDM was trading at 158884.00. 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 May GOLDM was trading at 158175.00. 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 May GOLDM was trading at 161490.00. 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 May GOLDM was trading at 161504.00. 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 12 May GOLDM was trading at 153175.00. 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 11 May GOLDM was trading at 153475.00. 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 May GOLDM was trading at 152490.00. 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 May GOLDM was trading at 152350.00. 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 May GOLDM was trading at 152145.00. 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 29-Jul-2026 (34d) 145000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 170.06
Theta: -60.03
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 140390.00 | 5900 | -881 (-12.99%) | 24.43 | 1,011 | 44 | 1,559 |
| 24 Jun | 139405.00 | 6990 | 209 (3.08%) | 26.84 | 3,823 | 102 | 1,515 |
| 23 Jun | 144643.00 | 3410 | 134 (4.09%) | 22.45 | 2,928 | 53 | 1,413 |
| 22 Jun | 146007.00 | 2975.5 | -312 (-9.49%) | 23.03 | 2,138 | 602 | 1,357 |
| 19 Jun | 145170.00 | 3269.5 | -18 (-0.55%) | 22.19 | 1,829 | 317 | 755 |
| 18 Jun | 147460.00 | 2237 | -21 (-0.93%) | 20.59 | 973 | 74 | 438 |
| 17 Jun | 151800.00 | 1208.5 | 15.5 (1.30%) | 21.02 | 270 | 42 | 364 |
| 16 Jun | 151040.00 | 1300 | -63.5 (-4.66%) | 20.3 | 232 | -6 | 322 |
| 15 Jun | 150860.00 | 1369.5 | 7.5 (0.55%) | 20.37 | 286 | 40 | 328 |
| 12 Jun | 148690.00 | 2062.5 | -67.5 (-3.17%) | 20.55 | 414 | 119 | 288 |
| 11 Jun | 147680.00 | 2823 | -182 (-6.06%) | 21.98 | 343 | 53 | 169 |
| 10 Jun | 146325.00 | 3560 | 10.5 (0.30%) | 23.09 | 278 | 57 | 113 |
| 9 Jun | 150782.00 | 1800 | -88.5 (-4.69%) | 20.99 | 53 | 17 | 56 |
| 8 Jun | 152910.00 | 1310.5 | 5 (0.38%) | 20.92 | 187 | 17 | 39 |
| 5 Jun | 151709.00 | 905 | -152.5 (-14.42%) | 18.42 | 35 | 21 | 22 |
| 4 Jun | 155399.00 | 610 | -91.5 (-13.04%) | 19.78 | 2 | 1 | 1 |
| 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 |
| 27 May | 155304.00 | - | - | - | 0 | 0 | 0 |
| 26 May | 156927.00 | - | - | - | 0 | 0 | 0 |
| 25 May | 158549.00 | - | - | - | 0 | 0 | 0 |
| 22 May | 158085.00 | - | - | - | 0 | 0 | 0 |
| 21 May | 159185.00 | - | - | - | 0 | 0 | 0 |
| 19 May | 158362.00 | - | - | - | 0 | 0 | 0 |
| 18 May | 158884.00 | - | - | - | 0 | 0 | 0 |
| 15 May | 158175.00 | - | - | - | 0 | 0 | 0 |
| 14 May | 161490.00 | - | - | - | 0 | 0 | 0 |
| 13 May | 161504.00 | - | - | - | 0 | 0 | 0 |
| 12 May | 153175.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 153475.00 | - | - | - | 0 | 0 | 0 |
| 8 May | 152490.00 | - | - | - | 0 | 0 | 0 |
| 7 May | 152350.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 152145.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 145000 expiring on 29JUL2026
Delta for 145000 PE is -0.59
Historical price for 145000 PE is as follows
On 25 Jun GOLDM was trading at 140390.00. The strike last trading price was 5900, which was -881 lower than the previous day. The implied volatity was 24.43, the open interest changed by 44 which increased total open position to 1559
On 24 Jun GOLDM was trading at 139405.00. The strike last trading price was 6990, which was 209 higher than the previous day. The implied volatity was 26.84, the open interest changed by 102 which increased total open position to 1515
On 23 Jun GOLDM was trading at 144643.00. The strike last trading price was 3410, which was 134 higher than the previous day. The implied volatity was 22.45, the open interest changed by 53 which increased total open position to 1413
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 2975.5, which was -312 lower than the previous day. The implied volatity was 23.03, the open interest changed by 602 which increased total open position to 1357
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 3269.5, which was -18 lower than the previous day. The implied volatity was 22.19, the open interest changed by 317 which increased total open position to 755
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 2237, which was -21 lower than the previous day. The implied volatity was 20.59, the open interest changed by 74 which increased total open position to 438
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 1208.5, which was 15.5 higher than the previous day. The implied volatity was 21.02, the open interest changed by 42 which increased total open position to 364
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 1300, which was -63.5 lower than the previous day. The implied volatity was 20.3, the open interest changed by -6 which decreased total open position to 322
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 1369.5, which was 7.5 higher than the previous day. The implied volatity was 20.37, the open interest changed by 40 which increased total open position to 328
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 2062.5, which was -67.5 lower than the previous day. The implied volatity was 20.55, the open interest changed by 119 which increased total open position to 288
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 2823, which was -182 lower than the previous day. The implied volatity was 21.98, the open interest changed by 53 which increased total open position to 169
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 3560, which was 10.5 higher than the previous day. The implied volatity was 23.09, the open interest changed by 57 which increased total open position to 113
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 1800, which was -88.5 lower than the previous day. The implied volatity was 20.99, the open interest changed by 17 which increased total open position to 56
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 1310.5, which was 5 higher than the previous day. The implied volatity was 20.92, the open interest changed by 17 which increased total open position to 39
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 905, which was -152.5 lower than the previous day. The implied volatity was 18.42, the open interest changed by 21 which increased total open position to 22
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 610, which was -91.5 lower than the previous day. The implied volatity was 19.78, the open interest changed by 1 which increased total open position to 1
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 -, 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 May GOLDM was trading at 155304.00. 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 26 May GOLDM was trading at 156927.00. 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 25 May GOLDM was trading at 158549.00. 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 May GOLDM was trading at 158085.00. 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 May GOLDM was trading at 159185.00. 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 May GOLDM was trading at 158362.00. 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 18 May GOLDM was trading at 158884.00. 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 May GOLDM was trading at 158175.00. 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 May GOLDM was trading at 161490.00. 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 May GOLDM was trading at 161504.00. 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 12 May GOLDM was trading at 153175.00. 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 11 May GOLDM was trading at 153475.00. 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 May GOLDM was trading at 152490.00. 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 May GOLDM was trading at 152350.00. 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 May GOLDM was trading at 152145.00. 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
