Historical option data for GOLDM
23 Jun 2026 10:13 PM IST
| GOLDM 26-Jun-2026 (3d) 146000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 52.13
Theta: -190.46
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 144872.00 | 843.5 | -786 (-48.24%) | 24.14 | 42,459 | 960 | 2,684 | |||||||||
| 22 Jun | 146007.00 | 1625 | 34.5 (2.17%) | 25.75 | 36,385 | 1,181 | 2,155 | |||||||||
| 19 Jun | 145170.00 | 1508.5 | -82 (-5.16%) | 23.18 | 28,936 | 650 | 975 | |||||||||
| 18 Jun | 147460.00 | 2783.5 | 17 (0.61%) | 22.39 | 3,429 | 145 | 325 | |||||||||
| 17 Jun | 151800.00 | 6310 | 36.5 (0.58%) | 24.96 | 81 | -16 | 180 | |||||||||
| 16 Jun | 151040.00 | 5524.5 | -135 (-2.39%) | 21.32 | 58 | -22 | 196 | |||||||||
| 15 Jun | 150860.00 | 5653 | -48 (-0.84%) | 24.16 | 243 | -65 | 218 | |||||||||
| 12 Jun | 148690.00 | 4164.5 | -31.5 (-0.75%) | 22.41 | 1,107 | -188 | 283 | |||||||||
| 11 Jun | 147680.00 | 3752.5 | 216.5 (6.12%) | 23.68 | 20,325 | 19 | 471 | |||||||||
| 10 Jun | 146325.00 | 3400 | -3 (-0.09%) | 26.31 | 3,674 | 404 | 452 | |||||||||
| 9 Jun | 150782.00 | 7749 | 10.5 (0.14%) | - | 53 | 47 | 48 | |||||||||
| 8 Jun | 152910.00 | 7749 | 10.5 (0.14%) | 23.75 | 53 | 47 | 48 | |||||||||
| 5 Jun | 151709.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 4 Jun | 155399.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 3 Jun | 154300.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 2 Jun | 154850.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 1 Jun | 154700.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 29 May | 156098.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 28 May | 156375.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 27 May | 155304.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 26 May | 156927.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 25 May | 158549.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 22 May | 158085.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 21 May | 159185.00 | 14801 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 20 May | 159419.00 | 14801 | 0 (0.00%) | 9.56 | 1 | 1 | 0 | |||||||||
| 19 May | 158362.00 | 36899 | 18369.5 (99.14%) | - | 2 | 1 | 1 | |||||||||
| 18 May | 158884.00 | 36899 | 18369.5 (99.14%) | - | 2 | 1 | 1 | |||||||||
| 15 May | 158175.00 | 36899 | 18369.5 (99.14%) | - | 2 | 1 | 1 | |||||||||
| 14 May | 161490.00 | 36899 | 18369.5 (99.14%) | - | 2 | 1 | 1 | |||||||||
| 13 May | 161504.00 | 36899 | 18369.5 (99.14%) | - | 2 | 1 | 1 | |||||||||
| 12 May | 153175.00 | 36899 | 18369.5 (99.14%) | 153.72 | 2 | 1 | 1 | |||||||||
| 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 146000 expiring on 26JUN2026
Delta for 146000 CE is 0.37
Historical price for 146000 CE is as follows
On 23 Jun GOLDM was trading at 144872.00. The strike last trading price was 843.5, which was -786 lower than the previous day. The implied volatity was 24.14, the open interest changed by 960 which increased total open position to 2684
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 1625, which was 34.5 higher than the previous day. The implied volatity was 25.75, the open interest changed by 1181 which increased total open position to 2155
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 1508.5, which was -82 lower than the previous day. The implied volatity was 23.18, the open interest changed by 650 which increased total open position to 975
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 2783.5, which was 17 higher than the previous day. The implied volatity was 22.39, the open interest changed by 145 which increased total open position to 325
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 6310, which was 36.5 higher than the previous day. The implied volatity was 24.96, the open interest changed by -16 which decreased total open position to 180
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 5524.5, which was -135 lower than the previous day. The implied volatity was 21.32, the open interest changed by -22 which decreased total open position to 196
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 5653, which was -48 lower than the previous day. The implied volatity was 24.16, the open interest changed by -65 which decreased total open position to 218
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 4164.5, which was -31.5 lower than the previous day. The implied volatity was 22.41, the open interest changed by -188 which decreased total open position to 283
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 3752.5, which was 216.5 higher than the previous day. The implied volatity was 23.68, the open interest changed by 19 which increased total open position to 471
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 3400, which was -3 lower than the previous day. The implied volatity was 26.31, the open interest changed by 404 which increased total open position to 452
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 7749, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 48
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 7749, which was 10.5 higher than the previous day. The implied volatity was 23.75, the open interest changed by 47 which increased total open position to 48
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 14801, 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 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 14801, 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 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 14801, 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 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 14801, 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 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 14801, 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 29 May GOLDM was trading at 156098.00. The strike last trading price was 14801, 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 28 May GOLDM was trading at 156375.00. The strike last trading price was 14801, 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 27 May GOLDM was trading at 155304.00. The strike last trading price was 14801, 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 26 May GOLDM was trading at 156927.00. The strike last trading price was 14801, 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 25 May GOLDM was trading at 158549.00. The strike last trading price was 14801, 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 22 May GOLDM was trading at 158085.00. The strike last trading price was 14801, 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 21 May GOLDM was trading at 159185.00. The strike last trading price was 14801, 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 20 May GOLDM was trading at 159419.00. The strike last trading price was 14801, which was 0 lower than the previous day. The implied volatity was 9.56, 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 36899, which was 18369.5 higher 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 36899, which was 18369.5 higher 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 36899, which was 18369.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 36899, which was 18369.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 36899, which was 18369.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 36899, which was 18369.5 higher than the previous day. The implied volatity was 153.72, the open interest changed by 1 which increased total open position to 1
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 (3d) 146000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 52.06
Theta: -187.84
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 144872.00 | 1956 | 473.5 (31.94%) | 23.84 | 13,820 | -921 | 640 |
| 22 Jun | 146007.00 | 1552 | -774.5 (-33.29%) | 24.7 | 54,944 | 1,504 | 2,072 |
| 19 Jun | 145170.00 | 2240 | -86.5 (-3.72%) | 21.95 | 17,642 | -90 | 568 |
| 18 Jun | 147460.00 | 1265.5 | -54.5 (-4.13%) | 21.7 | 27,387 | 124 | 658 |
| 17 Jun | 151800.00 | 439 | 1.5 (0.34%) | 23.71 | 4,430 | 79 | 534 |
| 16 Jun | 151040.00 | 540 | -7 (-1.28%) | 22.18 | 3,625 | 11 | 466 |
| 15 Jun | 150860.00 | 749.5 | 32.5 (4.53%) | 23.59 | 3,223 | -60 | 455 |
| 12 Jun | 148690.00 | 1376.5 | -119.5 (-7.99%) | 21.49 | 8,397 | -111 | 515 |
| 11 Jun | 147680.00 | 2159.5 | -426 (-16.48%) | 24.43 | 14,395 | 184 | 626 |
| 10 Jun | 146325.00 | 3099.5 | 149.5 (5.07%) | 26.51 | 19,444 | 317 | 598 |
| 9 Jun | 150782.00 | 1207.5 | -18.5 (-1.51%) | 23.44 | 3,447 | 35 | 281 |
| 8 Jun | 152910.00 | 786.5 | -61.5 (-7.25%) | 23.17 | 6,946 | 67 | 246 |
| 5 Jun | 151709.00 | 663 | 5 (0.76%) | 21.28 | 3,695 | 5 | 179 |
| 4 Jun | 155399.00 | 285 | -8.5 (-2.90%) | 21.41 | 776 | 27 | 174 |
| 3 Jun | 154300.00 | 368 | -11.5 (-3.03%) | 20.91 | 1,639 | 31 | 147 |
| 2 Jun | 154850.00 | 359.5 | -6 (-1.64%) | 21.48 | 976 | 25 | 116 |
| 1 Jun | 154700.00 | 444 | -25.5 (-5.43%) | 21.95 | 2,262 | 122 | 91 |
| 29 May | 156098.00 | 406 | 0 (0.00%) | 22.06 | 1 | 1 | 6 |
| 28 May | 156375.00 | 197.5 | -208.5 (-51.35%) | - | 3 | 0 | 5 |
| 27 May | 155304.00 | 197.5 | -208.5 (-51.35%) | 17 | 3 | 5 | 5 |
| 26 May | 156927.00 | 714.5 | 0 (0.00%) | 25.28 | 1 | 4 | 4 |
| 25 May | 158549.00 | 1056 | 0 (0.00%) | - | 1 | 4 | 4 |
| 22 May | 158085.00 | 1056 | 0 (0.00%) | - | 1 | 4 | 4 |
| 21 May | 159185.00 | 1056 | 0 (0.00%) | 29.15 | 1 | 4 | 4 |
| 20 May | 159419.00 | 1688 | -172 (-9.25%) | - | 4 | 3 | 0 |
| 19 May | 158362.00 | 1688 | -172 (-9.25%) | - | 4 | 3 | 3 |
| 18 May | 158884.00 | 1688 | -172 (-9.25%) | - | 4 | 3 | 3 |
| 15 May | 158175.00 | 1688 | -172 (-9.25%) | - | 4 | 3 | 3 |
| 14 May | 161490.00 | 1688 | -172 (-9.25%) | - | 4 | 3 | 3 |
| 13 May | 161504.00 | 1688 | -172 (-9.25%) | - | 4 | 3 | 3 |
| 12 May | 153175.00 | 1688 | -172 (-9.25%) | - | 4 | 3 | 3 |
| 11 May | 153475.00 | 1688 | -172 (-9.25%) | 23.45 | 4 | 3 | 3 |
| 8 May | 152490.00 | 3035.5 | 0 (0.00%) | - | 1 | 2 | 2 |
| 7 May | 152350.00 | 3035.5 | 0 (0.00%) | - | 1 | 2 | 2 |
| 6 May | 152145.00 | 3035.5 | 0 (0.00%) | - | 1 | 2 | 2 |
| 5 May | 147370.00 | 3035.5 | 0 (0.00%) | - | 1 | 2 | 2 |
| 4 May | 147000.00 | 3035.5 | 0 (0.00%) | - | 1 | 2 | 2 |
| 3 May | 148700.00 | 3035.5 | 0 (0.00%) | - | 1 | 2 | 0 |
| 2 May | 148700.00 | 3035.5 | 0 (0.00%) | - | 1 | 2 | 0 |
| 1 May | 148700.00 | 3035.5 | 0 (0.00%) | - | 1 | 2 | 2 |
| 30 Apr | 148806.00 | 3035.5 | 0 (0.00%) | 24.54 | 1 | 2 | 2 |
| 29 Apr | 147555.00 | 2880.5 | -125 (-4.16%) | 20.32 | 2 | 2 | 2 |
| 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 146000 expiring on 26JUN2026
Delta for 146000 PE is -0.63
Historical price for 146000 PE is as follows
On 23 Jun GOLDM was trading at 144872.00. The strike last trading price was 1956, which was 473.5 higher than the previous day. The implied volatity was 23.84, the open interest changed by -921 which decreased total open position to 640
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 1552, which was -774.5 lower than the previous day. The implied volatity was 24.7, the open interest changed by 1504 which increased total open position to 2072
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 2240, which was -86.5 lower than the previous day. The implied volatity was 21.95, the open interest changed by -90 which decreased total open position to 568
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 1265.5, which was -54.5 lower than the previous day. The implied volatity was 21.7, the open interest changed by 124 which increased total open position to 658
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 439, which was 1.5 higher than the previous day. The implied volatity was 23.71, the open interest changed by 79 which increased total open position to 534
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 540, which was -7 lower than the previous day. The implied volatity was 22.18, the open interest changed by 11 which increased total open position to 466
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 749.5, which was 32.5 higher than the previous day. The implied volatity was 23.59, the open interest changed by -60 which decreased total open position to 455
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 1376.5, which was -119.5 lower than the previous day. The implied volatity was 21.49, the open interest changed by -111 which decreased total open position to 515
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 2159.5, which was -426 lower than the previous day. The implied volatity was 24.43, the open interest changed by 184 which increased total open position to 626
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 3099.5, which was 149.5 higher than the previous day. The implied volatity was 26.51, the open interest changed by 317 which increased total open position to 598
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 1207.5, which was -18.5 lower than the previous day. The implied volatity was 23.44, the open interest changed by 35 which increased total open position to 281
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 786.5, which was -61.5 lower than the previous day. The implied volatity was 23.17, the open interest changed by 67 which increased total open position to 246
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 663, which was 5 higher than the previous day. The implied volatity was 21.28, the open interest changed by 5 which increased total open position to 179
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 285, which was -8.5 lower than the previous day. The implied volatity was 21.41, the open interest changed by 27 which increased total open position to 174
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 368, which was -11.5 lower than the previous day. The implied volatity was 20.91, the open interest changed by 31 which increased total open position to 147
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 359.5, which was -6 lower than the previous day. The implied volatity was 21.48, the open interest changed by 25 which increased total open position to 116
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 444, which was -25.5 lower than the previous day. The implied volatity was 21.95, the open interest changed by 122 which increased total open position to 91
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 406, which was 0 lower than the previous day. The implied volatity was 22.06, the open interest changed by 1 which increased total open position to 6
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 197.5, which was -208.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 197.5, which was -208.5 lower than the previous day. The implied volatity was 17, the open interest changed by 5 which increased total open position to 5
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 714.5, which was 0 lower than the previous day. The implied volatity was 25.28, the open interest changed by 4 which increased total open position to 4
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 1056, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 1056, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 1056, which was 0 lower than the previous day. The implied volatity was 29.15, the open interest changed by 4 which increased total open position to 4
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 1688, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 1688, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 1688, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 1688, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 1688, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 1688, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 1688, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 1688, which was -172 lower than the previous day. The implied volatity was 23.45, the open interest changed by 3 which increased total open position to 3
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 3035.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 3035.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 3035.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 3035.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 3035.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 3035.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 3035.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 3035.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 3035.5, which was 0 lower than the previous day. The implied volatity was 24.54, the open interest changed by 2 which increased total open position to 2
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 2880.5, which was -125 lower than the previous day. The implied volatity was 20.32, the open interest changed by 2 which increased total open position to 2
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
