Historical option data for GOLDM
10 Jun 2026 11:58 PM IST
| GOLDM 26-Jun-2026 (15d) 150000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 111.87
Theta: -87.33
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 146325.00 | 1655 | 20 (1.22%) | 25.34 | 57,302 | 3,864 | 5,320 | |||||||||
| 9 Jun | 150782.00 | 3306 | -23 (-0.69%) | 22.24 | 7,017 | 599 | 1,458 | |||||||||
| 8 Jun | 152910.00 | 4427 | -220.5 (-4.74%) | 20.21 | 5,801 | 146 | 859 | |||||||||
| 5 Jun | 151709.00 | 5012.5 | -140.5 (-2.73%) | 19.9 | 2,433 | 286 | 713 | |||||||||
| 4 Jun | 155399.00 | 7862.5 | 7.5 (0.10%) | 18.56 | 312 | -33 | 426 | |||||||||
| 3 Jun | 154300.00 | 7061.5 | -52.5 (-0.74%) | 18.65 | 390 | 26 | 459 | |||||||||
| 2 Jun | 154850.00 | 7790 | 7 (0.09%) | 18.7 | 269 | 14 | 433 | |||||||||
| 1 Jun | 154700.00 | 7632.5 | -158.5 (-2.03%) | 18.66 | 542 | 4,007 | 419 | |||||||||
| 29 May | 156098.00 | 8980 | 13.5 (0.15%) | 19.07 | 293 | 65 | 419 | |||||||||
| 28 May | 156375.00 | 9000 | -13 (-0.14%) | 17.66 | 327 | 51 | 354 | |||||||||
| 27 May | 155304.00 | 8100 | 54 (0.67%) | 17.19 | 323 | 142 | 303 | |||||||||
| 26 May | 156927.00 | 9733 | -63 (-0.64%) | 21.05 | 46 | -10 | 161 | |||||||||
| 25 May | 158549.00 | 11259.5 | 77.5 (0.69%) | 22.58 | 35 | 16 | 173 | |||||||||
| 22 May | 158085.00 | 10929 | 95.5 (0.88%) | 23.4 | 37 | 8 | 155 | |||||||||
| 21 May | 159185.00 | 11798.5 | 356.5 (3.12%) | 22.62 | 30 | 1 | 147 | |||||||||
| 20 May | 159419.00 | 12019.5 | -13 (-0.11%) | 23.67 | 103 | 9 | 146 | |||||||||
| 19 May | 158362.00 | 11020.5 | -1005 (-8.36%) | 22.3 | 9 | -1 | 137 | |||||||||
| 18 May | 158884.00 | 12250 | -132.5 (-1.07%) | 26 | 26 | 3 | 138 | |||||||||
| 15 May | 158175.00 | 11842 | -62 (-0.52%) | 23.29 | 39 | 14 | 135 | |||||||||
| 14 May | 161490.00 | 14619 | -175.5 (-1.19%) | 22.52 | 22 | -4 | 121 | |||||||||
| 13 May | 161504.00 | 15120.5 | -251 (-1.63%) | 26.74 | 161 | 12 | 125 | |||||||||
| 12 May | 153175.00 | 7660 | 48 (0.63%) | 21.58 | 56 | -2 | 113 | |||||||||
| 11 May | 153475.00 | 7772 | 53.5 (0.69%) | 21.64 | 64 | 5 | 115 | |||||||||
| 8 May | 152490.00 | 6788.5 | -63 (-0.92%) | 19.4 | 31 | 3 | 110 | |||||||||
| 7 May | 152350.00 | 6649 | -96.5 (-1.43%) | 19.43 | 78 | 11 | 107 | |||||||||
| 6 May | 152145.00 | 6416 | -214 (-3.23%) | 18.81 | 139 | 25 | 96 | |||||||||
| 5 May | 147370.00 | 5297.5 | -143 (-2.63%) | 19.99 | 87 | 7 | 71 | |||||||||
| 4 May | 147000.00 | 5310 | 80.5 (1.54%) | 20.6 | 88 | 17 | 64 | |||||||||
| 3 May | 148700.00 | 6031 | 136.5 (2.32%) | 18.55 | 4 | -2 | 47 | |||||||||
| 2 May | 148700.00 | 6031 | 136.5 (2.32%) | 18.55 | 4 | -2 | 47 | |||||||||
| 1 May | 148700.00 | 6031 | 136.5 (2.32%) | 18.55 | 4 | -2 | 47 | |||||||||
| 30 Apr | 148806.00 | 6041 | -63.5 (-1.04%) | 19.02 | 82 | 12 | 49 | |||||||||
| 29 Apr | 147555.00 | 5000 | -69 (-1.36%) | 19.83 | 164 | 21 | 37 | |||||||||
| 28 Apr | 148384.00 | 5200 | 82.5 (1.61%) | 18.44 | 23 | 15 | 16 | |||||||||
| 27 Apr | 150325.00 | 6850 | 0 (0.00%) | 20.68 | 1 | 1 | 1 | |||||||||
| 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 150000 expiring on 26JUN2026
Delta for 150000 CE is 0.33
Historical price for 150000 CE is as follows
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 1655, which was 20 higher than the previous day. The implied volatity was 25.34, the open interest changed by 3864 which increased total open position to 5320
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 3306, which was -23 lower than the previous day. The implied volatity was 22.24, the open interest changed by 599 which increased total open position to 1458
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 4427, which was -220.5 lower than the previous day. The implied volatity was 20.21, the open interest changed by 146 which increased total open position to 859
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 5012.5, which was -140.5 lower than the previous day. The implied volatity was 19.9, the open interest changed by 286 which increased total open position to 713
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 7862.5, which was 7.5 higher than the previous day. The implied volatity was 18.56, the open interest changed by -33 which decreased total open position to 426
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 7061.5, which was -52.5 lower than the previous day. The implied volatity was 18.65, the open interest changed by 26 which increased total open position to 459
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 7790, which was 7 higher than the previous day. The implied volatity was 18.7, the open interest changed by 14 which increased total open position to 433
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 7632.5, which was -158.5 lower than the previous day. The implied volatity was 18.66, the open interest changed by 4007 which increased total open position to 419
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 8980, which was 13.5 higher than the previous day. The implied volatity was 19.07, the open interest changed by 65 which increased total open position to 419
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 9000, which was -13 lower than the previous day. The implied volatity was 17.66, the open interest changed by 51 which increased total open position to 354
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 8100, which was 54 higher than the previous day. The implied volatity was 17.19, the open interest changed by 142 which increased total open position to 303
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 9733, which was -63 lower than the previous day. The implied volatity was 21.05, the open interest changed by -10 which decreased total open position to 161
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 11259.5, which was 77.5 higher than the previous day. The implied volatity was 22.58, the open interest changed by 16 which increased total open position to 173
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 10929, which was 95.5 higher than the previous day. The implied volatity was 23.4, the open interest changed by 8 which increased total open position to 155
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 11798.5, which was 356.5 higher than the previous day. The implied volatity was 22.62, the open interest changed by 1 which increased total open position to 147
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 12019.5, which was -13 lower than the previous day. The implied volatity was 23.67, the open interest changed by 9 which increased total open position to 146
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 11020.5, which was -1005 lower than the previous day. The implied volatity was 22.3, the open interest changed by -1 which decreased total open position to 137
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 12250, which was -132.5 lower than the previous day. The implied volatity was 26, the open interest changed by 3 which increased total open position to 138
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 11842, which was -62 lower than the previous day. The implied volatity was 23.29, the open interest changed by 14 which increased total open position to 135
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 14619, which was -175.5 lower than the previous day. The implied volatity was 22.52, the open interest changed by -4 which decreased total open position to 121
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 15120.5, which was -251 lower than the previous day. The implied volatity was 26.74, the open interest changed by 12 which increased total open position to 125
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 7660, which was 48 higher than the previous day. The implied volatity was 21.58, the open interest changed by -2 which decreased total open position to 113
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 7772, which was 53.5 higher than the previous day. The implied volatity was 21.64, the open interest changed by 5 which increased total open position to 115
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 6788.5, which was -63 lower than the previous day. The implied volatity was 19.4, the open interest changed by 3 which increased total open position to 110
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 6649, which was -96.5 lower than the previous day. The implied volatity was 19.43, the open interest changed by 11 which increased total open position to 107
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 6416, which was -214 lower than the previous day. The implied volatity was 18.81, the open interest changed by 25 which increased total open position to 96
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 5297.5, which was -143 lower than the previous day. The implied volatity was 19.99, the open interest changed by 7 which increased total open position to 71
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 5310, which was 80.5 higher than the previous day. The implied volatity was 20.6, the open interest changed by 17 which increased total open position to 64
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 6031, which was 136.5 higher than the previous day. The implied volatity was 18.55, the open interest changed by -2 which decreased total open position to 47
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 6031, which was 136.5 higher than the previous day. The implied volatity was 18.55, the open interest changed by -2 which decreased total open position to 47
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 6031, which was 136.5 higher than the previous day. The implied volatity was 18.55, the open interest changed by -2 which decreased total open position to 47
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 6041, which was -63.5 lower than the previous day. The implied volatity was 19.02, the open interest changed by 12 which increased total open position to 49
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 5000, which was -69 lower than the previous day. The implied volatity was 19.83, the open interest changed by 21 which increased total open position to 37
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 5200, which was 82.5 higher than the previous day. The implied volatity was 18.44, the open interest changed by 15 which increased total open position to 16
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 6850, which was 0 lower than the previous day. The implied volatity was 20.68, the open interest changed by 1 which increased total open position to 1
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 (15d) 150000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 111.1
Theta: -84.1
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 146325.00 | 5244 | 115 (2.24%) | 24.57 | 14,907 | -471 | 3,518 |
| 9 Jun | 150782.00 | 2490 | -14 (-0.56%) | 21.97 | 35,380 | -508 | 3,989 |
| 8 Jun | 152910.00 | 1662.5 | -83.5 (-4.78%) | 21.38 | 49,070 | 546 | 4,497 |
| 5 Jun | 151709.00 | 1351 | -47 (-3.36%) | 18.96 | 52,290 | -180 | 3,951 |
| 4 Jun | 155399.00 | 604 | -8 (-1.31%) | 19.24 | 24,085 | 452 | 4,129 |
| 3 Jun | 154300.00 | 804 | -16 (-1.95%) | 19.09 | 25,551 | 262 | 3,677 |
| 2 Jun | 154850.00 | 715 | -13.5 (-1.85%) | 19.25 | 21,814 | -398 | 3,415 |
| 1 Jun | 154700.00 | 833 | -50.5 (-5.72%) | 19.59 | 40,012 | 52 | 3,813 |
| 29 May | 156098.00 | 650 | -26.5 (-3.92%) | 19 | 8,003 | 1,002 | 3,761 |
| 28 May | 156375.00 | 635 | -15.5 (-2.38%) | 18.73 | 5,821 | 180 | 2,759 |
| 27 May | 155304.00 | 757.5 | -25.5 (-3.26%) | 18.07 | 6,413 | 520 | 2,579 |
| 26 May | 156927.00 | 745 | -11.5 (-1.52%) | 19.64 | 2,278 | 370 | 2,059 |
| 25 May | 158549.00 | 778.5 | -5.5 (-0.70%) | 21.75 | 2,117 | 365 | 1,653 |
| 22 May | 158085.00 | 1150 | 11.5 (1.01%) | 22.97 | 783 | 154 | 1,293 |
| 21 May | 159185.00 | 1105 | -48 (-4.16%) | 23.8 | 610 | 169 | 1,139 |
| 20 May | 159419.00 | 1165.5 | -1.5 (-0.13%) | 24.02 | 615 | 98 | 970 |
| 19 May | 158362.00 | 1583 | 5.5 (0.35%) | 25.29 | 593 | 177 | 872 |
| 18 May | 158884.00 | 1417 | 5 (0.35%) | 24.94 | 694 | 163 | 695 |
| 15 May | 158175.00 | 1480 | 19.5 (1.34%) | 24.23 | 544 | 76 | 532 |
| 14 May | 161490.00 | 1165 | 2.5 (0.22%) | 25.75 | 334 | 49 | 456 |
| 13 May | 161504.00 | 1457.5 | 46.5 (3.30%) | 27.49 | 760 | 248 | 407 |
| 12 May | 153175.00 | 2400 | -76 (-3.07%) | 21.11 | 187 | 14 | 159 |
| 11 May | 153475.00 | 2388 | -58.5 (-2.39%) | 20.95 | 255 | 26 | 145 |
| 8 May | 152490.00 | 2505.5 | 30 (1.21%) | 19.33 | 55 | 11 | 119 |
| 7 May | 152350.00 | 2415 | -162 (-6.29%) | 18.25 | 63 | 9 | 108 |
| 6 May | 152145.00 | 2820 | 93 (3.41%) | 19.62 | 111 | 27 | 99 |
| 5 May | 147370.00 | 4000 | 64.5 (1.64%) | 20.58 | 27 | 7 | 72 |
| 4 May | 147000.00 | 4250 | 119 (2.88%) | 20.9 | 31 | 65 | 65 |
| 3 May | 148700.00 | 3600 | 121.5 (3.49%) | - | 38 | 22 | 0 |
| 2 May | 148700.00 | 3600 | 121.5 (3.49%) | - | 38 | 22 | 0 |
| 1 May | 148700.00 | 3600 | 121.5 (3.49%) | - | 38 | 22 | 48 |
| 30 Apr | 148806.00 | 3600 | 121.5 (3.49%) | 20.26 | 38 | 22 | 48 |
| 29 Apr | 147555.00 | 4800 | -195 (-3.90%) | 21.08 | 29 | 21 | 26 |
| 28 Apr | 148384.00 | 5000 | 631 (14.44%) | 23.43 | 3 | 5 | 5 |
| 27 Apr | 150325.00 | 3631.5 | -12 (-0.33%) | - | 2 | 2 | 2 |
| 24 Apr | 151406.00 | 3631.5 | -12 (-0.33%) | 21.3 | 2 | 2 | 2 |
| 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 150000 expiring on 26JUN2026
Delta for 150000 PE is -0.67
Historical price for 150000 PE is as follows
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 5244, which was 115 higher than the previous day. The implied volatity was 24.57, the open interest changed by -471 which decreased total open position to 3518
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 2490, which was -14 lower than the previous day. The implied volatity was 21.97, the open interest changed by -508 which decreased total open position to 3989
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 1662.5, which was -83.5 lower than the previous day. The implied volatity was 21.38, the open interest changed by 546 which increased total open position to 4497
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 1351, which was -47 lower than the previous day. The implied volatity was 18.96, the open interest changed by -180 which decreased total open position to 3951
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 604, which was -8 lower than the previous day. The implied volatity was 19.24, the open interest changed by 452 which increased total open position to 4129
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 804, which was -16 lower than the previous day. The implied volatity was 19.09, the open interest changed by 262 which increased total open position to 3677
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 715, which was -13.5 lower than the previous day. The implied volatity was 19.25, the open interest changed by -398 which decreased total open position to 3415
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 833, which was -50.5 lower than the previous day. The implied volatity was 19.59, the open interest changed by 52 which increased total open position to 3813
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 650, which was -26.5 lower than the previous day. The implied volatity was 19, the open interest changed by 1002 which increased total open position to 3761
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 635, which was -15.5 lower than the previous day. The implied volatity was 18.73, the open interest changed by 180 which increased total open position to 2759
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 757.5, which was -25.5 lower than the previous day. The implied volatity was 18.07, the open interest changed by 520 which increased total open position to 2579
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 745, which was -11.5 lower than the previous day. The implied volatity was 19.64, the open interest changed by 370 which increased total open position to 2059
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 778.5, which was -5.5 lower than the previous day. The implied volatity was 21.75, the open interest changed by 365 which increased total open position to 1653
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 1150, which was 11.5 higher than the previous day. The implied volatity was 22.97, the open interest changed by 154 which increased total open position to 1293
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 1105, which was -48 lower than the previous day. The implied volatity was 23.8, the open interest changed by 169 which increased total open position to 1139
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 1165.5, which was -1.5 lower than the previous day. The implied volatity was 24.02, the open interest changed by 98 which increased total open position to 970
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 1583, which was 5.5 higher than the previous day. The implied volatity was 25.29, the open interest changed by 177 which increased total open position to 872
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 1417, which was 5 higher than the previous day. The implied volatity was 24.94, the open interest changed by 163 which increased total open position to 695
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 1480, which was 19.5 higher than the previous day. The implied volatity was 24.23, the open interest changed by 76 which increased total open position to 532
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 1165, which was 2.5 higher than the previous day. The implied volatity was 25.75, the open interest changed by 49 which increased total open position to 456
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 1457.5, which was 46.5 higher than the previous day. The implied volatity was 27.49, the open interest changed by 248 which increased total open position to 407
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 2400, which was -76 lower than the previous day. The implied volatity was 21.11, the open interest changed by 14 which increased total open position to 159
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 2388, which was -58.5 lower than the previous day. The implied volatity was 20.95, the open interest changed by 26 which increased total open position to 145
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 2505.5, which was 30 higher than the previous day. The implied volatity was 19.33, the open interest changed by 11 which increased total open position to 119
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 2415, which was -162 lower than the previous day. The implied volatity was 18.25, the open interest changed by 9 which increased total open position to 108
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 2820, which was 93 higher than the previous day. The implied volatity was 19.62, the open interest changed by 27 which increased total open position to 99
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 4000, which was 64.5 higher than the previous day. The implied volatity was 20.58, the open interest changed by 7 which increased total open position to 72
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 4250, which was 119 higher than the previous day. The implied volatity was 20.9, the open interest changed by 65 which increased total open position to 65
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 3600, which was 121.5 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 3600, which was 121.5 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 3600, which was 121.5 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 48
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 3600, which was 121.5 higher than the previous day. The implied volatity was 20.26, the open interest changed by 22 which increased total open position to 48
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 4800, which was -195 lower than the previous day. The implied volatity was 21.08, the open interest changed by 21 which increased total open position to 26
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 5000, which was 631 higher than the previous day. The implied volatity was 23.43, the open interest changed by 5 which increased total open position to 5
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 3631.5, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 24 Apr GOLDM was trading at 151406.00. The strike last trading price was 3631.5, which was -12 lower than the previous day. The implied volatity was 21.3, the open interest changed by 2 which increased total open position to 2
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
