Historical option data for GOLDM
24 Jun 2026 12:21 PM IST
| GOLDM 26-Jun-2026 (2d) 145500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 40.22
Theta: -198.74
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 143328.00 | 519 | -459.5 (-46.96%) | 26.83 | 3,488 | -95 | 687 | |||||||||
| 23 Jun | 144643.00 | 922 | -56.5 (-5.77%) | 23.99 | 16,694 | 486 | 785 | |||||||||
| 22 Jun | 146007.00 | 1925 | 90 (4.90%) | 26.39 | 6,830 | -213 | 357 | |||||||||
| 19 Jun | 145170.00 | 1745 | -90 (-4.90%) | 23.35 | 13,388 | 528 | 571 | |||||||||
| 18 Jun | 147460.00 | 3080 | 32.5 (1.07%) | 22.16 | 42 | 10 | 43 | |||||||||
| 17 Jun | 151800.00 | 6633.5 | 625 (10.40%) | 23.04 | 14 | 6 | 33 | |||||||||
| 16 Jun | 151040.00 | 5949.5 | -60 (-1.00%) | 21.44 | 34 | 1 | 29 | |||||||||
| 15 Jun | 150860.00 | 6470 | 17.5 (0.27%) | 29.66 | 20 | -7 | 28 | |||||||||
| 12 Jun | 148690.00 | 4560.5 | -9.5 (-0.21%) | 23.02 | 86 | -24 | 35 | |||||||||
| 11 Jun | 147680.00 | 4098.5 | 243.5 (6.32%) | 24.1 | 1,418 | 59 | 59 | |||||||||
| 10 Jun | 146325.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 9 Jun | 150782.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 8 Jun | 152910.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 5 Jun | 151709.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 4 Jun | 155399.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 3 Jun | 154300.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 2 Jun | 154850.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 1 Jun | 154700.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 29 May | 156098.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 28 May | 156375.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 27 May | 155304.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 26 May | 156927.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 25 May | 158549.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 22 May | 158085.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 21 May | 159185.00 | 39500 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 20 May | 159419.00 | 39500 | 0 (0.00%) | 161.74 | 1 | 1 | 0 | |||||||||
| 19 May | 158362.00 | 1000 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 18 May | 158884.00 | 1000 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 147555.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 148384.00 | 0 | 0 (0.00%) | - | 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 145500 expiring on 26JUN2026
Delta for 145500 CE is 0.26
Historical price for 145500 CE is as follows
On 24 Jun GOLDM was trading at 143328.00. The strike last trading price was 519, which was -459.5 lower than the previous day. The implied volatity was 26.83, the open interest changed by -95 which decreased total open position to 687
On 23 Jun GOLDM was trading at 144643.00. The strike last trading price was 922, which was -56.5 lower than the previous day. The implied volatity was 23.99, the open interest changed by 486 which increased total open position to 785
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 1925, which was 90 higher than the previous day. The implied volatity was 26.39, the open interest changed by -213 which decreased total open position to 357
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 1745, which was -90 lower than the previous day. The implied volatity was 23.35, the open interest changed by 528 which increased total open position to 571
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 3080, which was 32.5 higher than the previous day. The implied volatity was 22.16, the open interest changed by 10 which increased total open position to 43
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 6633.5, which was 625 higher than the previous day. The implied volatity was 23.04, the open interest changed by 6 which increased total open position to 33
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 5949.5, which was -60 lower than the previous day. The implied volatity was 21.44, the open interest changed by 1 which increased total open position to 29
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 6470, which was 17.5 higher than the previous day. The implied volatity was 29.66, the open interest changed by -7 which decreased total open position to 28
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 4560.5, which was -9.5 lower than the previous day. The implied volatity was 23.02, the open interest changed by -24 which decreased total open position to 35
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 4098.5, which was 243.5 higher than the previous day. The implied volatity was 24.1, the open interest changed by 59 which increased total open position to 59
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 39500, which was 0 lower than the previous day. The implied volatity was 161.74, the open interest changed by 1 which increased total open position to 0
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 1000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 1000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 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 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 Apr GOLDM was trading at 147555.00. 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 Apr GOLDM was trading at 148384.00. 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 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 (2d) 145500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 39.16
Theta: -182.34
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 143328.00 | 2629.5 | 845.5 (47.39%) | 25.28 | 369 | -104 | 117 |
| 23 Jun | 144643.00 | 1727 | -57 (-3.20%) | 23 | 6,250 | -217 | 221 |
| 22 Jun | 146007.00 | 1332 | -725 (-35.25%) | 25.01 | 11,729 | 369 | 653 |
| 19 Jun | 145170.00 | 2000 | -57 (-2.77%) | 22.43 | 9,548 | 15 | 284 |
| 18 Jun | 147460.00 | 1116 | -16.5 (-1.46%) | 22.12 | 2,848 | 142 | 269 |
| 17 Jun | 151800.00 | 386 | 0 (0.00%) | 24.1 | 435 | -2 | 127 |
| 16 Jun | 151040.00 | 497 | 13 (2.69%) | 22.9 | 283 | -21 | 129 |
| 15 Jun | 150860.00 | 639 | -4.5 (-0.70%) | 23.5 | 428 | 38 | 150 |
| 12 Jun | 148690.00 | 1218 | -83 (-6.38%) | 21.54 | 835 | -66 | 112 |
| 11 Jun | 147680.00 | 1821.5 | -497.5 (-21.45%) | 23.24 | 6,295 | -72 | 178 |
| 10 Jun | 146325.00 | 2776.5 | 53 (1.95%) | 25.84 | 1,790 | 215 | 250 |
| 9 Jun | 150782.00 | 1094.5 | -61.5 (-5.32%) | 23.61 | 23 | 1 | 35 |
| 8 Jun | 152910.00 | 767 | -11.5 (-1.48%) | 24.02 | 159 | 20 | 34 |
| 5 Jun | 151709.00 | 555.5 | -144 (-20.59%) | 20.95 | 18 | 11 | 14 |
| 4 Jun | 155399.00 | 315.5 | 31 (10.90%) | 22.71 | 2 | -1 | 3 |
| 3 Jun | 154300.00 | 350 | -255.5 (-42.20%) | - | 7 | 1 | 4 |
| 2 Jun | 154850.00 | 350 | -255.5 (-42.20%) | - | 7 | 1 | 4 |
| 1 Jun | 154700.00 | 350 | -255.5 (-42.20%) | 21.33 | 7 | 1 | 4 |
| 29 May | 156098.00 | 607 | 1.5 (0.25%) | 25.4 | 4 | 3 | 3 |
| 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 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 147555.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 148384.00 | 0 | 0 (0.00%) | - | 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 145500 expiring on 26JUN2026
Delta for 145500 PE is -0.75
Historical price for 145500 PE is as follows
On 24 Jun GOLDM was trading at 143328.00. The strike last trading price was 2629.5, which was 845.5 higher than the previous day. The implied volatity was 25.28, the open interest changed by -104 which decreased total open position to 117
On 23 Jun GOLDM was trading at 144643.00. The strike last trading price was 1727, which was -57 lower than the previous day. The implied volatity was 23, the open interest changed by -217 which decreased total open position to 221
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 1332, which was -725 lower than the previous day. The implied volatity was 25.01, the open interest changed by 369 which increased total open position to 653
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 2000, which was -57 lower than the previous day. The implied volatity was 22.43, the open interest changed by 15 which increased total open position to 284
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 1116, which was -16.5 lower than the previous day. The implied volatity was 22.12, the open interest changed by 142 which increased total open position to 269
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 386, which was 0 lower than the previous day. The implied volatity was 24.1, the open interest changed by -2 which decreased total open position to 127
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 497, which was 13 higher than the previous day. The implied volatity was 22.9, the open interest changed by -21 which decreased total open position to 129
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 639, which was -4.5 lower than the previous day. The implied volatity was 23.5, the open interest changed by 38 which increased total open position to 150
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 1218, which was -83 lower than the previous day. The implied volatity was 21.54, the open interest changed by -66 which decreased total open position to 112
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 1821.5, which was -497.5 lower than the previous day. The implied volatity was 23.24, the open interest changed by -72 which decreased total open position to 178
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 2776.5, which was 53 higher than the previous day. The implied volatity was 25.84, the open interest changed by 215 which increased total open position to 250
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 1094.5, which was -61.5 lower than the previous day. The implied volatity was 23.61, the open interest changed by 1 which increased total open position to 35
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 767, which was -11.5 lower than the previous day. The implied volatity was 24.02, the open interest changed by 20 which increased total open position to 34
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 555.5, which was -144 lower than the previous day. The implied volatity was 20.95, the open interest changed by 11 which increased total open position to 14
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 315.5, which was 31 higher than the previous day. The implied volatity was 22.71, the open interest changed by -1 which decreased total open position to 3
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 350, which was -255.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 350, which was -255.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 350, which was -255.5 lower than the previous day. The implied volatity was 21.33, the open interest changed by 1 which increased total open position to 4
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 607, which was 1.5 higher than the previous day. The implied volatity was 25.4, the open interest changed by 3 which increased total open position to 3
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 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 Apr GOLDM was trading at 147555.00. 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 Apr GOLDM was trading at 148384.00. 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 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
