GOLDM
Gold Mini
Historical option data for GOLDM
30 Apr 2026 06:36 PM IST
| GOLDM 29-May-2026 (29d) 150000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 167.73
Theta: -56.94
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 149731.00 | 4303.5 | 1202.5 | 20 | 10,953 | -534 | 2,972 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 147555.00 | 3085.5 | -15.5 | 20.23 | 18,287 | 798 | 3,506 | |||||||||
| 28 Apr | 148384.00 | 3500 | -31 | 19.63 | 12,586 | 1,260 | 2,708 | |||||||||
| 27 Apr | 150325.00 | 4705 | 13.5 | 20.38 | 2,225 | 299 | 1,448 | |||||||||
| 24 Apr | 151406.00 | 5429 | 17 | 20.45 | 2,854 | 166 | 1,149 | |||||||||
| 23 Apr | 150750.00 | 5230 | 9.5 | 21.3 | 1,358 | 192 | 983 | |||||||||
| 22 Apr | 151300.00 | 5861 | -53.5 | 22.22 | 900 | 54 | 791 | |||||||||
| 21 Apr | 150267.00 | 5625 | 33.5 | 24 | 690 | 191 | 737 | |||||||||
| 20 Apr | 152301.00 | 7150 | 48 | 24.65 | 455 | 49 | 546 | |||||||||
| 17 Apr | 153240.00 | 7881 | 68 | 25.08 | 538 | 31 | 497 | |||||||||
| 16 Apr | 151814.00 | 7231 | 69.5 | 26.3 | 288 | 63 | 466 | |||||||||
| 15 Apr | 152336.00 | 8312 | 325.5 | 28.99 | 199 | 18 | 403 | |||||||||
| 14 Apr | 153216.00 | 8588 | 97 | 27.74 | 357 | -30 | 385 | |||||||||
| 13 Apr | 150557.00 | 7461.5 | -137.5 | 29.66 | 488 | 225 | 415 | |||||||||
| 10 Apr | 151270.00 | 7812.5 | 22.5 | 28.96 | 163 | 15 | 190 | |||||||||
| 9 Apr | 152100.00 | 8402 | 42 | 29.02 | 171 | 46 | 175 | |||||||||
| 8 Apr | 150263.00 | 8977.5 | 851.5 | 35.8 | 118 | 18 | 129 | |||||||||
| 7 Apr | 148900.00 | 7551.5 | 81 | 32.68 | 162 | 8 | 111 | |||||||||
| 6 Apr | 148500.00 | 7550 | -29.5 | 32.83 | 125 | 7 | 103 | |||||||||
| 2 Apr | 147340.00 | 7970 | 28.5 | 34.23 | 145 | 34 | 96 | |||||||||
| 1 Apr | 150651.00 | 8900 | -396 | 29.23 | 113 | 20 | 61 | |||||||||
| 31 Mar | 148493.00 | 8000 | - | - | 0 | 3 | 45 | |||||||||
| 30 Mar | 144455.00 | 7650 | -234 | 36.82 | 24 | 11 | 42 | |||||||||
| 27 Mar | 144401.00 | 8995.5 | 1452.5 | 41.74 | 18 | 10 | 31 | |||||||||
| 26 Mar | 139905.00 | 5768.5 | -520.5 | 37.16 | 19 | 15 | 21 | |||||||||
| 25 Mar | 144300.00 | - | - | - | 0 | 0 | 6 | |||||||||
| 24 Mar | 139060.00 | 5500 | 0 | 36.05 | 1 | 1 | 6 | |||||||||
| 23 Mar | 139579.00 | - | - | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 144950.00 | 9000 | 250 | 37.88 | 2 | 0 | 5 | |||||||||
| 19 Mar | 145200.00 | 7500 | 391 | 31.29 | 6 | 5 | 5 | |||||||||
| 18 Mar | 153141.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 156150.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 155856.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 158400.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160255.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 161999.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 163350.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 160350.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 161750.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 150000 expiring on 29MAY2026
Delta for 150000 CE is 0.59
Historical price for 150000 CE is as follows
On 30 Apr GOLDM was trading at 149731.00. The strike last trading price was 4303.5, which was 1202.5 higher than the previous day. The implied volatity was 20, the open interest changed by -534 which decreased total open position to 2972
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 3085.5, which was -15.5 lower than the previous day. The implied volatity was 20.23, the open interest changed by 798 which increased total open position to 3506
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 3500, which was -31 lower than the previous day. The implied volatity was 19.63, the open interest changed by 1260 which increased total open position to 2708
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 4705, which was 13.5 higher than the previous day. The implied volatity was 20.38, the open interest changed by 299 which increased total open position to 1448
On 24 Apr GOLDM was trading at 151406.00. The strike last trading price was 5429, which was 17 higher than the previous day. The implied volatity was 20.45, the open interest changed by 166 which increased total open position to 1149
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was 5230, which was 9.5 higher than the previous day. The implied volatity was 21.3, the open interest changed by 192 which increased total open position to 983
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was 5861, which was -53.5 lower than the previous day. The implied volatity was 22.22, the open interest changed by 54 which increased total open position to 791
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was 5625, which was 33.5 higher than the previous day. The implied volatity was 24, the open interest changed by 191 which increased total open position to 737
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was 7150, which was 48 higher than the previous day. The implied volatity was 24.65, the open interest changed by 49 which increased total open position to 546
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 7881, which was 68 higher than the previous day. The implied volatity was 25.08, the open interest changed by 31 which increased total open position to 497
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was 7231, which was 69.5 higher than the previous day. The implied volatity was 26.3, the open interest changed by 63 which increased total open position to 466
On 15 Apr GOLDM was trading at 152336.00. The strike last trading price was 8312, which was 325.5 higher than the previous day. The implied volatity was 28.99, the open interest changed by 18 which increased total open position to 403
On 14 Apr GOLDM was trading at 153216.00. The strike last trading price was 8588, which was 97 higher than the previous day. The implied volatity was 27.74, the open interest changed by -30 which decreased total open position to 385
On 13 Apr GOLDM was trading at 150557.00. The strike last trading price was 7461.5, which was -137.5 lower than the previous day. The implied volatity was 29.66, the open interest changed by 225 which increased total open position to 415
On 10 Apr GOLDM was trading at 151270.00. The strike last trading price was 7812.5, which was 22.5 higher than the previous day. The implied volatity was 28.96, the open interest changed by 15 which increased total open position to 190
On 9 Apr GOLDM was trading at 152100.00. The strike last trading price was 8402, which was 42 higher than the previous day. The implied volatity was 29.02, the open interest changed by 46 which increased total open position to 175
On 8 Apr GOLDM was trading at 150263.00. The strike last trading price was 8977.5, which was 851.5 higher than the previous day. The implied volatity was 35.8, the open interest changed by 18 which increased total open position to 129
On 7 Apr GOLDM was trading at 148900.00. The strike last trading price was 7551.5, which was 81 higher than the previous day. The implied volatity was 32.68, the open interest changed by 8 which increased total open position to 111
On 6 Apr GOLDM was trading at 148500.00. The strike last trading price was 7550, which was -29.5 lower than the previous day. The implied volatity was 32.83, the open interest changed by 7 which increased total open position to 103
On 2 Apr GOLDM was trading at 147340.00. The strike last trading price was 7970, which was 28.5 higher than the previous day. The implied volatity was 34.23, the open interest changed by 34 which increased total open position to 96
On 1 Apr GOLDM was trading at 150651.00. The strike last trading price was 8900, which was -396 lower than the previous day. The implied volatity was 29.23, the open interest changed by 20 which increased total open position to 61
On 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 8000, which was - lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 45
On 30 Mar GOLDM was trading at 144455.00. The strike last trading price was 7650, which was -234 lower than the previous day. The implied volatity was 36.82, the open interest changed by 11 which increased total open position to 42
On 27 Mar GOLDM was trading at 144401.00. The strike last trading price was 8995.5, which was 1452.5 higher than the previous day. The implied volatity was 41.74, the open interest changed by 10 which increased total open position to 31
On 26 Mar GOLDM was trading at 139905.00. The strike last trading price was 5768.5, which was -520.5 lower than the previous day. The implied volatity was 37.16, the open interest changed by 15 which increased total open position to 21
On 25 Mar GOLDM was trading at 144300.00. 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 6
On 24 Mar GOLDM was trading at 139060.00. The strike last trading price was 5500, which was 0 lower than the previous day. The implied volatity was 36.05, the open interest changed by 1 which increased total open position to 6
On 23 Mar GOLDM was trading at 139579.00. 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 5
On 20 Mar GOLDM was trading at 144950.00. The strike last trading price was 9000, which was 250 higher than the previous day. The implied volatity was 37.88, the open interest changed by 0 which decreased total open position to 5
On 19 Mar GOLDM was trading at 145200.00. The strike last trading price was 7500, which was 391 higher than the previous day. The implied volatity was 31.29, 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 -, 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 Mar GOLDM was trading at 156150.00. 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 Mar GOLDM was trading at 155856.00. 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 Mar GOLDM was trading at 158400.00. 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 Mar GOLDM was trading at 160255.00. 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 Mar GOLDM was trading at 161999.00. 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 Mar GOLDM was trading at 163350.00. 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 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 -, 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 29-May-2026 (29d) 150000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 167.74
Theta: -57.08
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 149731.00 | 2665.5 | -1301.5 | 20.05 | 8,922 | 318 | 3,005 |
| 29 Apr | 147555.00 | 3858 | -109 | 20.03 | 15,649 | 255 | 2,687 |
| 28 Apr | 148384.00 | 3441.5 | 74.5 | 20.01 | 10,578 | 578 | 2,432 |
| 27 Apr | 150325.00 | 2876.5 | -28 | 21.08 | 3,226 | 174 | 1,854 |
| 24 Apr | 151406.00 | 2605 | -65.5 | 20.59 | 3,444 | 659 | 1,680 |
| 23 Apr | 150750.00 | 3150 | -159 | 21.86 | 1,758 | 171 | 1,021 |
| 22 Apr | 151300.00 | 2928.5 | -126 | 21.78 | 1,587 | 35 | 850 |
| 21 Apr | 150267.00 | 3747 | 43 | 23.55 | 1,340 | 127 | 814 |
| 20 Apr | 152301.00 | 3059 | 9.5 | 24.11 | 798 | 71 | 688 |
| 17 Apr | 153240.00 | 3054 | 5 | 24.52 | 877 | 130 | 617 |
| 16 Apr | 151814.00 | 3970.5 | 60 | 26.09 | 638 | 162 | 487 |
| 15 Apr | 152336.00 | 4000 | 66 | 27.37 | 387 | 75 | 325 |
| 14 Apr | 153216.00 | 3636 | -31 | 26.58 | 365 | 98 | 250 |
| 13 Apr | 150557.00 | 5444.5 | 182.5 | 30.04 | 168 | 74 | 152 |
| 10 Apr | 151270.00 | 5150 | -31 | 28.77 | 120 | 6 | 78 |
| 9 Apr | 152100.00 | 4805 | -102 | 28.49 | 138 | 26 | 72 |
| 8 Apr | 150263.00 | 6190 | 232.5 | 31.21 | 37 | 16 | 46 |
| 7 Apr | 148900.00 | 7118 | -613 | 32.09 | 22 | 1 | 30 |
| 6 Apr | 148500.00 | 7550 | 96 | 33.27 | 25 | 16 | 29 |
| 2 Apr | 147340.00 | 7800.5 | -236 | 32.43 | 15 | 2 | 13 |
| 1 Apr | 150651.00 | 5200 | -9 | 28.03 | 15 | 9 | 11 |
| 31 Mar | 148493.00 | 7000.5 | - | - | 0 | 1 | 3 |
| 30 Mar | 144455.00 | 10792 | -154 | 39.3 | 2 | 2 | 2 |
| 27 Mar | 144401.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 139905.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 144300.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 139060.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 139579.00 | - | - | - | 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 |
| 17 Mar | 156150.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 155856.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 158400.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 160255.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 161999.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 163350.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 160350.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 161750.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 150000 expiring on 29MAY2026
Delta for 150000 PE is -0.41
Historical price for 150000 PE is as follows
On 30 Apr GOLDM was trading at 149731.00. The strike last trading price was 2665.5, which was -1301.5 lower than the previous day. The implied volatity was 20.05, the open interest changed by 318 which increased total open position to 3005
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 3858, which was -109 lower than the previous day. The implied volatity was 20.03, the open interest changed by 255 which increased total open position to 2687
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 3441.5, which was 74.5 higher than the previous day. The implied volatity was 20.01, the open interest changed by 578 which increased total open position to 2432
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 2876.5, which was -28 lower than the previous day. The implied volatity was 21.08, the open interest changed by 174 which increased total open position to 1854
On 24 Apr GOLDM was trading at 151406.00. The strike last trading price was 2605, which was -65.5 lower than the previous day. The implied volatity was 20.59, the open interest changed by 659 which increased total open position to 1680
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was 3150, which was -159 lower than the previous day. The implied volatity was 21.86, the open interest changed by 171 which increased total open position to 1021
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was 2928.5, which was -126 lower than the previous day. The implied volatity was 21.78, the open interest changed by 35 which increased total open position to 850
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was 3747, which was 43 higher than the previous day. The implied volatity was 23.55, the open interest changed by 127 which increased total open position to 814
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was 3059, which was 9.5 higher than the previous day. The implied volatity was 24.11, the open interest changed by 71 which increased total open position to 688
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 3054, which was 5 higher than the previous day. The implied volatity was 24.52, the open interest changed by 130 which increased total open position to 617
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was 3970.5, which was 60 higher than the previous day. The implied volatity was 26.09, the open interest changed by 162 which increased total open position to 487
On 15 Apr GOLDM was trading at 152336.00. The strike last trading price was 4000, which was 66 higher than the previous day. The implied volatity was 27.37, the open interest changed by 75 which increased total open position to 325
On 14 Apr GOLDM was trading at 153216.00. The strike last trading price was 3636, which was -31 lower than the previous day. The implied volatity was 26.58, the open interest changed by 98 which increased total open position to 250
On 13 Apr GOLDM was trading at 150557.00. The strike last trading price was 5444.5, which was 182.5 higher than the previous day. The implied volatity was 30.04, the open interest changed by 74 which increased total open position to 152
On 10 Apr GOLDM was trading at 151270.00. The strike last trading price was 5150, which was -31 lower than the previous day. The implied volatity was 28.77, the open interest changed by 6 which increased total open position to 78
On 9 Apr GOLDM was trading at 152100.00. The strike last trading price was 4805, which was -102 lower than the previous day. The implied volatity was 28.49, the open interest changed by 26 which increased total open position to 72
On 8 Apr GOLDM was trading at 150263.00. The strike last trading price was 6190, which was 232.5 higher than the previous day. The implied volatity was 31.21, the open interest changed by 16 which increased total open position to 46
On 7 Apr GOLDM was trading at 148900.00. The strike last trading price was 7118, which was -613 lower than the previous day. The implied volatity was 32.09, the open interest changed by 1 which increased total open position to 30
On 6 Apr GOLDM was trading at 148500.00. The strike last trading price was 7550, which was 96 higher than the previous day. The implied volatity was 33.27, the open interest changed by 16 which increased total open position to 29
On 2 Apr GOLDM was trading at 147340.00. The strike last trading price was 7800.5, which was -236 lower than the previous day. The implied volatity was 32.43, the open interest changed by 2 which increased total open position to 13
On 1 Apr GOLDM was trading at 150651.00. The strike last trading price was 5200, which was -9 lower than the previous day. The implied volatity was 28.03, the open interest changed by 9 which increased total open position to 11
On 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 7000.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 30 Mar GOLDM was trading at 144455.00. The strike last trading price was 10792, which was -154 lower than the previous day. The implied volatity was 39.3, the open interest changed by 2 which increased total open position to 2
On 27 Mar GOLDM was trading at 144401.00. 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 Mar GOLDM was trading at 139905.00. 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 Mar GOLDM was trading at 144300.00. 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 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 -, 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 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 -, 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 Mar GOLDM was trading at 156150.00. 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 Mar GOLDM was trading at 155856.00. 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 Mar GOLDM was trading at 158400.00. 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 Mar GOLDM was trading at 160255.00. 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 Mar GOLDM was trading at 161999.00. 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 Mar GOLDM was trading at 163350.00. 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 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
