Historical option data for GOLDM
19 Jun 2026 11:58 PM IST
| GOLDM 26-Jun-2026 (6d) 148000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 69.34
Theta: -112.36
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 145170.00 | 835 | -28.5 (-3.30%) | 23.43 | 28,634 | 1,167 | 2,892 | |||||||||
| 18 Jun | 147460.00 | 1695 | -4 (-0.24%) | 22.07 | 30,563 | 1,319 | 1,725 | |||||||||
| 17 Jun | 151800.00 | 4611 | 198 (4.49%) | 23.25 | 316 | -63 | 406 | |||||||||
| 16 Jun | 151040.00 | 3979 | 48 (1.22%) | 21.25 | 352 | -58 | 467 | |||||||||
| 15 Jun | 150860.00 | 4030 | -67.5 (-1.65%) | 22.24 | 1,394 | -378 | 525 | |||||||||
| 12 Jun | 148690.00 | 2896 | -91 (-3.05%) | 21.7 | 17,360 | -325 | 903 | |||||||||
| 11 Jun | 147680.00 | 2725 | 76 (2.87%) | 23.92 | 12,322 | -185 | 1,228 | |||||||||
| 10 Jun | 146325.00 | 2412 | -0.5 (-0.02%) | 25.69 | 24,342 | 1,291 | 1,413 | |||||||||
| 9 Jun | 150782.00 | 4507.5 | -61.5 (-1.35%) | 22.45 | 123 | 42 | 122 | |||||||||
| 8 Jun | 152910.00 | 6172 | 78.5 (1.29%) | 23.28 | 151 | 42 | 80 | |||||||||
| 5 Jun | 151709.00 | 9224 | 13.5 (0.15%) | - | 38 | 38 | 38 | |||||||||
| 4 Jun | 155399.00 | 9224 | 13.5 (0.15%) | - | 38 | 38 | 38 | |||||||||
| 3 Jun | 154300.00 | 9224 | 13.5 (0.15%) | 23.98 | 38 | 38 | 38 | |||||||||
| 2 Jun | 154850.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 154700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 156098.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 May | 156375.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 155304.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 156927.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 May | 158549.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 158085.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 May | 159185.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 159419.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 158362.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 158884.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 158175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 161490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 161504.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 153175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 153475.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 152490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 152350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 152145.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 148806.00 | 0 | 0 (0.00%) | - | 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 (0.00%) | - | 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 148000 expiring on 26JUN2026
Delta for 148000 CE is 0.28
Historical price for 148000 CE is as follows
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 835, which was -28.5 lower than the previous day. The implied volatity was 23.43, the open interest changed by 1167 which increased total open position to 2892
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 1695, which was -4 lower than the previous day. The implied volatity was 22.07, the open interest changed by 1319 which increased total open position to 1725
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 4611, which was 198 higher than the previous day. The implied volatity was 23.25, the open interest changed by -63 which decreased total open position to 406
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 3979, which was 48 higher than the previous day. The implied volatity was 21.25, the open interest changed by -58 which decreased total open position to 467
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 4030, which was -67.5 lower than the previous day. The implied volatity was 22.24, the open interest changed by -378 which decreased total open position to 525
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 2896, which was -91 lower than the previous day. The implied volatity was 21.7, the open interest changed by -325 which decreased total open position to 903
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 2725, which was 76 higher than the previous day. The implied volatity was 23.92, the open interest changed by -185 which decreased total open position to 1228
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 2412, which was -0.5 lower than the previous day. The implied volatity was 25.69, the open interest changed by 1291 which increased total open position to 1413
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 4507.5, which was -61.5 lower than the previous day. The implied volatity was 22.45, the open interest changed by 42 which increased total open position to 122
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 6172, which was 78.5 higher than the previous day. The implied volatity was 23.28, the open interest changed by 42 which increased total open position to 80
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 9224, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 38
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 9224, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 38
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 9224, which was 13.5 higher than the previous day. The implied volatity was 23.98, the open interest changed by 38 which increased total open position to 38
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 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 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 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 (6d) 148000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 67.81
Theta: -103.4
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 145170.00 | 3570 | 4.5 (0.13%) | 22.05 | 5,395 | -1,156 | 698 |
| 18 Jun | 147460.00 | 2193 | -18 (-0.81%) | 21.59 | 56,876 | 57 | 1,854 |
| 17 Jun | 151800.00 | 709 | -21 (-2.88%) | 21.87 | 11,566 | 822 | 1,797 |
| 16 Jun | 151040.00 | 935 | -4.5 (-0.48%) | 21.2 | 7,107 | -51 | 1,041 |
| 15 Jun | 150860.00 | 1145 | -1 (-0.09%) | 21.97 | 7,820 | 8 | 1,092 |
| 12 Jun | 148690.00 | 2160 | -89 (-3.96%) | 21.31 | 20,635 | 522 | 1,084 |
| 11 Jun | 147680.00 | 3100 | -395.5 (-11.31%) | 24.38 | 2,794 | -142 | 563 |
| 10 Jun | 146325.00 | 4052 | 118.5 (3.01%) | 25.4 | 19,914 | 124 | 705 |
| 9 Jun | 150782.00 | 1767 | 15 (0.86%) | 22.8 | 6,296 | 185 | 581 |
| 8 Jun | 152910.00 | 1150 | -64 (-5.27%) | 22.25 | 9,207 | 152 | 396 |
| 5 Jun | 151709.00 | 884 | -72 (-7.53%) | 19.53 | 8,493 | -39 | 244 |
| 4 Jun | 155399.00 | 410 | -4.5 (-1.09%) | 20.27 | 1,776 | -2 | 283 |
| 3 Jun | 154300.00 | 540 | -13.5 (-2.44%) | 19.93 | 2,474 | 131 | 285 |
| 2 Jun | 154850.00 | 501 | -12 (-2.34%) | 20.3 | 1,321 | -14 | 154 |
| 1 Jun | 154700.00 | 582.5 | -62 (-9.62%) | 20.5 | 2,537 | 168 | 168 |
| 29 May | 156098.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 May | 156375.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 155304.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 156927.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 158549.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 158085.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 May | 159185.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 159419.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 158362.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 158884.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 158175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 161490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 161504.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 153175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 May | 153475.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 152490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 152350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 152145.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 148806.00 | 0 | 0 (0.00%) | - | 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 (0.00%) | - | 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 148000 expiring on 26JUN2026
Delta for 148000 PE is -0.73
Historical price for 148000 PE is as follows
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 3570, which was 4.5 higher than the previous day. The implied volatity was 22.05, the open interest changed by -1156 which decreased total open position to 698
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 2193, which was -18 lower than the previous day. The implied volatity was 21.59, the open interest changed by 57 which increased total open position to 1854
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 709, which was -21 lower than the previous day. The implied volatity was 21.87, the open interest changed by 822 which increased total open position to 1797
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 935, which was -4.5 lower than the previous day. The implied volatity was 21.2, the open interest changed by -51 which decreased total open position to 1041
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 1145, which was -1 lower than the previous day. The implied volatity was 21.97, the open interest changed by 8 which increased total open position to 1092
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 2160, which was -89 lower than the previous day. The implied volatity was 21.31, the open interest changed by 522 which increased total open position to 1084
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 3100, which was -395.5 lower than the previous day. The implied volatity was 24.38, the open interest changed by -142 which decreased total open position to 563
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 4052, which was 118.5 higher than the previous day. The implied volatity was 25.4, the open interest changed by 124 which increased total open position to 705
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 1767, which was 15 higher than the previous day. The implied volatity was 22.8, the open interest changed by 185 which increased total open position to 581
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 1150, which was -64 lower than the previous day. The implied volatity was 22.25, the open interest changed by 152 which increased total open position to 396
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 884, which was -72 lower than the previous day. The implied volatity was 19.53, the open interest changed by -39 which decreased total open position to 244
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 410, which was -4.5 lower than the previous day. The implied volatity was 20.27, the open interest changed by -2 which decreased total open position to 283
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 540, which was -13.5 lower than the previous day. The implied volatity was 19.93, the open interest changed by 131 which increased total open position to 285
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 501, which was -12 lower than the previous day. The implied volatity was 20.3, the open interest changed by -14 which decreased total open position to 154
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 582.5, which was -62 lower than the previous day. The implied volatity was 20.5, the open interest changed by 168 which increased total open position to 168
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 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 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 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
