GOLDM
Gold Mini
Historical option data for GOLDM
06 Feb 2026 07:22 PM IST
| GOLDM 26-FEB-2026 150000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 141.33
Theta: -207.81
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 152710.00 | 9993 | 530 | 60.05 | 11,731 | 674 | 3,773 | |||||||||
| 5 Feb | 149325.00 | 9350 | -113 | 63.37 | 19,354 | 581 | 3,099 | |||||||||
| 4 Feb | 149900.00 | 10200 | 90.5 | 64.54 | 13,006 | -277 | 2,518 | |||||||||
| 3 Feb | 151900.00 | 11177 | 90 | 66.84 | 20,310 | 385 | 2,795 | |||||||||
| 2 Feb | 140605.00 | 7200 | -486 | 75.8 | 30,393 | 644 | 2,410 | |||||||||
| 1 Feb | 143051.00 | 9316 | -1378.5 | 73.89 | 13,553 | 1,116 | 1,766 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 150440.00 | 10400 | -294.5 | 53.07 | 1,699 | 415 | 647 | |||||||||
| 29 Jan | 170700.00 | 31000 | 120 | 47.38 | 871 | -154 | 232 | |||||||||
| 28 Jan | 167800.00 | 23894.5 | 796.5 | 39.91 | 572 | -161 | 388 | |||||||||
| 27 Jan | 158800.00 | 15652 | -174.5 | 32.34 | 557 | -83 | 549 | |||||||||
| 23 Jan | 156599.00 | 13395 | -95 | 33.25 | 922 | -150 | 585 | |||||||||
| 22 Jan | 156680.00 | 13620 | 96 | 38.83 | 1,654 | 98 | 794 | |||||||||
| 21 Jan | 153365.00 | 11115.5 | 268 | 38.33 | 2,760 | -292 | 665 | |||||||||
| 20 Jan | 150490.00 | 8000 | 23 | 30.2 | 4,347 | 1,327 | 1,780 | |||||||||
| 19 Jan | 145350.00 | 3914.5 | 138.5 | 24.12 | 1,083 | 363 | 453 | |||||||||
| 16 Jan | 142281.00 | 2650 | 13 | 24.33 | 225 | 90 | 90 | |||||||||
For Gold Mini - strike price 150000 expiring on 26FEB2026
Delta for 150000 CE is 0.58
Historical price for 150000 CE is as follows
On 6 Feb GOLDM was trading at 152710.00. The strike last trading price was 9993, which was 530 higher than the previous day. The implied volatity was 60.05, the open interest changed by 674 which increased total open position to 3773
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 9350, which was -113 lower than the previous day. The implied volatity was 63.37, the open interest changed by 581 which increased total open position to 3099
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 10200, which was 90.5 higher than the previous day. The implied volatity was 64.54, the open interest changed by -277 which decreased total open position to 2518
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 11177, which was 90 higher than the previous day. The implied volatity was 66.84, the open interest changed by 385 which increased total open position to 2795
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 7200, which was -486 lower than the previous day. The implied volatity was 75.8, the open interest changed by 644 which increased total open position to 2410
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 9316, which was -1378.5 lower than the previous day. The implied volatity was 73.89, the open interest changed by 1116 which increased total open position to 1766
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 10400, which was -294.5 lower than the previous day. The implied volatity was 53.07, the open interest changed by 415 which increased total open position to 647
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 31000, which was 120 higher than the previous day. The implied volatity was 47.38, the open interest changed by -154 which decreased total open position to 232
On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 23894.5, which was 796.5 higher than the previous day. The implied volatity was 39.91, the open interest changed by -161 which decreased total open position to 388
On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 15652, which was -174.5 lower than the previous day. The implied volatity was 32.34, the open interest changed by -83 which decreased total open position to 549
On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 13395, which was -95 lower than the previous day. The implied volatity was 33.25, the open interest changed by -150 which decreased total open position to 585
On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 13620, which was 96 higher than the previous day. The implied volatity was 38.83, the open interest changed by 98 which increased total open position to 794
On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 11115.5, which was 268 higher than the previous day. The implied volatity was 38.33, the open interest changed by -292 which decreased total open position to 665
On 20 Jan GOLDM was trading at 150490.00. The strike last trading price was 8000, which was 23 higher than the previous day. The implied volatity was 30.2, the open interest changed by 1327 which increased total open position to 1780
On 19 Jan GOLDM was trading at 145350.00. The strike last trading price was 3914.5, which was 138.5 higher than the previous day. The implied volatity was 24.12, the open interest changed by 363 which increased total open position to 453
On 16 Jan GOLDM was trading at 142281.00. The strike last trading price was 2650, which was 13 higher than the previous day. The implied volatity was 24.33, the open interest changed by 90 which increased total open position to 90
| GOLDM 26FEB2026 150000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 141.3
Theta: -203.65
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 152710.00 | 7115 | -1852 | 58.87 | 7,913 | 154 | 2,866 |
| 5 Feb | 149325.00 | 8725 | -242 | 61.81 | 16,348 | 140 | 2,712 |
| 4 Feb | 149900.00 | 8934 | -160 | 64.44 | 19,366 | 300 | 2,572 |
| 3 Feb | 151900.00 | 8999 | -43.5 | 65.66 | 11,316 | 535 | 2,272 |
| 2 Feb | 140605.00 | 16129 | 429 | 72.17 | 3,722 | -10 | 1,737 |
| 1 Feb | 143051.00 | 13661 | 5866 | 71.9 | 6,483 | -1,041 | 1,747 |
| 30 Jan | 150440.00 | 7971.5 | 176.5 | 57.26 | 46,701 | 337 | 2,788 |
| 29 Jan | 170700.00 | 980 | -20 | 49.76 | 9,883 | 503 | 2,451 |
| 28 Jan | 167800.00 | 908 | -1 | 40.07 | 4,501 | 73 | 1,945 |
| 27 Jan | 158800.00 | 1575 | -38 | 35.14 | 3,469 | 229 | 1,872 |
| 23 Jan | 156599.00 | 2260 | 24.5 | 33.36 | 2,699 | 173 | 1,496 |
| 22 Jan | 156680.00 | 3400 | 192 | 38.54 | 2,444 | 61 | 1,149 |
| 21 Jan | 153365.00 | 4530 | 258 | 38.16 | 3,070 | 226 | 934 |
| 20 Jan | 150490.00 | 4128.5 | -30 | 30.35 | 1,143 | 111 | 117 |
| 19 Jan | 145350.00 | 5500 | -254 | 24.33 | 8 | 6 | 6 |
| 16 Jan | 142281.00 | 0 | 0 | - | 0 | 0 | 0 |
For Gold Mini - strike price 150000 expiring on 26FEB2026
Delta for 150000 PE is -0.42
Historical price for 150000 PE is as follows
On 6 Feb GOLDM was trading at 152710.00. The strike last trading price was 7115, which was -1852 lower than the previous day. The implied volatity was 58.87, the open interest changed by 154 which increased total open position to 2866
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 8725, which was -242 lower than the previous day. The implied volatity was 61.81, the open interest changed by 140 which increased total open position to 2712
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 8934, which was -160 lower than the previous day. The implied volatity was 64.44, the open interest changed by 300 which increased total open position to 2572
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 8999, which was -43.5 lower than the previous day. The implied volatity was 65.66, the open interest changed by 535 which increased total open position to 2272
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 16129, which was 429 higher than the previous day. The implied volatity was 72.17, the open interest changed by -10 which decreased total open position to 1737
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 13661, which was 5866 higher than the previous day. The implied volatity was 71.9, the open interest changed by -1041 which decreased total open position to 1747
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 7971.5, which was 176.5 higher than the previous day. The implied volatity was 57.26, the open interest changed by 337 which increased total open position to 2788
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 980, which was -20 lower than the previous day. The implied volatity was 49.76, the open interest changed by 503 which increased total open position to 2451
On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 908, which was -1 lower than the previous day. The implied volatity was 40.07, the open interest changed by 73 which increased total open position to 1945
On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 1575, which was -38 lower than the previous day. The implied volatity was 35.14, the open interest changed by 229 which increased total open position to 1872
On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 2260, which was 24.5 higher than the previous day. The implied volatity was 33.36, the open interest changed by 173 which increased total open position to 1496
On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 3400, which was 192 higher than the previous day. The implied volatity was 38.54, the open interest changed by 61 which increased total open position to 1149
On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 4530, which was 258 higher than the previous day. The implied volatity was 38.16, the open interest changed by 226 which increased total open position to 934
On 20 Jan GOLDM was trading at 150490.00. The strike last trading price was 4128.5, which was -30 lower than the previous day. The implied volatity was 30.35, the open interest changed by 111 which increased total open position to 117
On 19 Jan GOLDM was trading at 145350.00. The strike last trading price was 5500, which was -254 lower than the previous day. The implied volatity was 24.33, the open interest changed by 6 which increased total open position to 6
On 16 Jan GOLDM was trading at 142281.00. 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
