GOLDM
Gold Mini
Historical option data for GOLDM
30 Mar 2026 11:58 PM IST
| GOLDM 28-Apr-2026 (28d) 149000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 163.44
Theta: -103.66
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 144455.00 | 4829.5 | -104.5 | 37.08 | 2,952 | 67 | 261 | |||||||||
| 27 Mar | 144401.00 | 4725 | -135 | 34.95 | 2,255 | 189 | 194 | |||||||||
| 26 Mar | 139905.00 | 4600 | -269 | - | 7 | 3 | 5 | |||||||||
| 25 Mar | 144300.00 | 4600 | -269 | 33.54 | 7 | 3 | 5 | |||||||||
| 24 Mar | 139060.00 | 5636.5 | -431 | - | 7 | -3 | 2 | |||||||||
| 23 Mar | 139579.00 | 5636.5 | -431 | - | 7 | -3 | 2 | |||||||||
| 20 Mar | 144950.00 | 5636.5 | -431 | 35.04 | 7 | -3 | 2 | |||||||||
| 19 Mar | 145200.00 | 8570 | 0 | 48.91 | 5 | 5 | 5 | |||||||||
| 18 Mar | 153141.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 156150.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 155856.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 158400.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160255.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 161999.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 163350.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 160350.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 161750.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 157800.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 159475.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 159082.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 163500.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 159651.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 157825.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 158896.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 157630.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 159334.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 154697.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 152966.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 153450.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 149739.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 153000.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 154150.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 150377.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 156550.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 154657.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 156550.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 153650.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 149000 expiring on 28APR2026
Delta for 149000 CE is 0.45
Historical price for 149000 CE is as follows
On 30 Mar GOLDM was trading at 144455.00. The strike last trading price was 4829.5, which was -104.5 lower than the previous day. The implied volatity was 37.08, the open interest changed by 67 which increased total open position to 261
On 27 Mar GOLDM was trading at 144401.00. The strike last trading price was 4725, which was -135 lower than the previous day. The implied volatity was 34.95, the open interest changed by 189 which increased total open position to 194
On 26 Mar GOLDM was trading at 139905.00. The strike last trading price was 4600, which was -269 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5
On 25 Mar GOLDM was trading at 144300.00. The strike last trading price was 4600, which was -269 lower than the previous day. The implied volatity was 33.54, the open interest changed by 3 which increased total open position to 5
On 24 Mar GOLDM was trading at 139060.00. The strike last trading price was 5636.5, which was -431 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 2
On 23 Mar GOLDM was trading at 139579.00. The strike last trading price was 5636.5, which was -431 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 2
On 20 Mar GOLDM was trading at 144950.00. The strike last trading price was 5636.5, which was -431 lower than the previous day. The implied volatity was 35.04, the open interest changed by -3 which decreased total open position to 2
On 19 Mar GOLDM was trading at 145200.00. The strike last trading price was 8570, which was 0 lower than the previous day. The implied volatity was 48.91, the open interest changed by 5 which increased total open position to 5
On 18 Mar GOLDM was trading at 153141.00. 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 17 Mar GOLDM was trading at 156150.00. 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 Mar GOLDM was trading at 155856.00. 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 Mar GOLDM was trading at 158400.00. 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 Mar GOLDM was trading at 160255.00. 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 Mar GOLDM was trading at 161999.00. 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 10 Mar GOLDM was trading at 163350.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GOLDM was trading at 160350.00. 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 Mar GOLDM was trading at 161750.00. 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 Mar GOLDM was trading at 157800.00. 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 Mar GOLDM was trading at 159475.00. 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 Mar GOLDM was trading at 159082.00. 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 Mar GOLDM was trading at 163500.00. 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 Feb GOLDM was trading at 159651.00. 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 Feb GOLDM was trading at 157825.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GOLDM was trading at 158896.00. 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 24 Feb GOLDM was trading at 157630.00. 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 Feb GOLDM was trading at 159334.00. 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 Feb GOLDM was trading at 154697.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb GOLDM was trading at 152966.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb GOLDM was trading at 153450.00. 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 Feb GOLDM was trading at 149739.00. 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 Feb GOLDM was trading at 153000.00. 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 Feb GOLDM was trading at 154150.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb GOLDM was trading at 150377.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb GOLDM was trading at 156550.00. 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 Feb GOLDM was trading at 154657.00. 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 Feb GOLDM was trading at 156550.00. 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 Feb GOLDM was trading at 153650.00. 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 28-Apr-2026 (28d) 149000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 163.22
Theta: -99.52
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 144455.00 | 7500.5 | -65 | 35.65 | 356 | 29 | 89 |
| 27 Mar | 144401.00 | 7830 | -41 | 35.56 | 140 | 33 | 60 |
| 26 Mar | 139905.00 | 10777 | 539.5 | 34.61 | 27 | 27 | 27 |
| 25 Mar | 144300.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 139060.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 139579.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 144950.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 145200.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 153141.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 156150.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 155856.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 158400.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 160255.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 161999.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 163350.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 160350.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 161750.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 157800.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 159475.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 159082.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 163500.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 159651.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 157825.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 158896.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 157630.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 159334.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 154697.00 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 152966.00 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 153450.00 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 149739.00 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 153000.00 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 154150.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 150377.00 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 156550.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 154657.00 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 156550.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 153650.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 149000 expiring on 28APR2026
Delta for 149000 PE is -0.56
Historical price for 149000 PE is as follows
On 30 Mar GOLDM was trading at 144455.00. The strike last trading price was 7500.5, which was -65 lower than the previous day. The implied volatity was 35.65, the open interest changed by 29 which increased total open position to 89
On 27 Mar GOLDM was trading at 144401.00. The strike last trading price was 7830, which was -41 lower than the previous day. The implied volatity was 35.56, the open interest changed by 33 which increased total open position to 60
On 26 Mar GOLDM was trading at 139905.00. The strike last trading price was 10777, which was 539.5 higher than the previous day. The implied volatity was 34.61, the open interest changed by 27 which increased total open position to 27
On 25 Mar GOLDM was trading at 144300.00. 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 24 Mar GOLDM was trading at 139060.00. 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 Mar GOLDM was trading at 139579.00. 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 Mar GOLDM was trading at 144950.00. 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 Mar GOLDM was trading at 145200.00. 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 Mar GOLDM was trading at 153141.00. 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 17 Mar GOLDM was trading at 156150.00. 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 Mar GOLDM was trading at 155856.00. 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 Mar GOLDM was trading at 158400.00. 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 Mar GOLDM was trading at 160255.00. 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 Mar GOLDM was trading at 161999.00. 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 10 Mar GOLDM was trading at 163350.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GOLDM was trading at 160350.00. 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 Mar GOLDM was trading at 161750.00. 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 Mar GOLDM was trading at 157800.00. 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 Mar GOLDM was trading at 159475.00. 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 Mar GOLDM was trading at 159082.00. 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 Mar GOLDM was trading at 163500.00. 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 Feb GOLDM was trading at 159651.00. 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 Feb GOLDM was trading at 157825.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GOLDM was trading at 158896.00. 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 24 Feb GOLDM was trading at 157630.00. 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 Feb GOLDM was trading at 159334.00. 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 Feb GOLDM was trading at 154697.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb GOLDM was trading at 152966.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb GOLDM was trading at 153450.00. 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 Feb GOLDM was trading at 149739.00. 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 Feb GOLDM was trading at 153000.00. 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 Feb GOLDM was trading at 154150.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb GOLDM was trading at 150377.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb GOLDM was trading at 156550.00. 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 Feb GOLDM was trading at 154657.00. 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 Feb GOLDM was trading at 156550.00. 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 Feb GOLDM was trading at 153650.00. 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
