GOLDM
Gold Mini
Historical option data for GOLDM
01 Apr 2026 09:59 PM IST
| GOLDM 28-Apr-2026 (27d) 150000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 162.46
Theta: -92.93
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 150980.00 | 6291 | 1013.5 | 31.25 | 15,903 | -373 | 2,483 | |||||||||
| 31 Mar | 148493.00 | 5230 | - | - | 147 | -156 | 2,700 | |||||||||
| 30 Mar | 144455.00 | 4302 | -134.5 | 36.25 | 18,624 | 72 | 2,856 | |||||||||
| 27 Mar | 144401.00 | 4250.5 | -97 | 34.45 | 24,029 | 44 | 2,785 | |||||||||
| 26 Mar | 139905.00 | 2860 | -131 | 36.16 | 6,800 | 673 | 2,741 | |||||||||
| 25 Mar | 144300.00 | 4263.5 | 1 | 33.83 | 7,597 | -328 | 2,068 | |||||||||
| 24 Mar | 139060.00 | 3109 | 114 | 37.79 | 5,308 | 469 | 2,396 | |||||||||
| 23 Mar | 139579.00 | 3865 | -24 | 40.81 | 10,260 | 438 | 1,927 | |||||||||
| 20 Mar | 144950.00 | 4757.5 | -115 | 32.56 | 4,103 | 114 | 1,489 | |||||||||
| 19 Mar | 145200.00 | 5595.5 | 95 | 35.77 | 4,027 | 1,031 | 1,375 | |||||||||
| 18 Mar | 153141.00 | 8421.5 | -4.5 | 25.69 | 528 | 301 | 344 | |||||||||
| 17 Mar | 156150.00 | 10500 | -44.5 | 24.29 | 32 | 15 | 43 | |||||||||
| 16 Mar | 155856.00 | 10764.5 | 288 | 26.62 | 43 | 27 | 28 | |||||||||
| 13 Mar | 158400.00 | 13500 | 0 | 29.88 | 1 | 1 | 1 | |||||||||
| 12 Mar | 160255.00 | 8000 | 0 | - | 1 | 1 | 1 | |||||||||
| 11 Mar | 161999.00 | 8000 | 0 | - | 1 | 1 | 1 | |||||||||
| 10 Mar | 163350.00 | 8000 | 0 | - | 1 | 1 | 1 | |||||||||
| 9 Mar | 160350.00 | 8000 | 0 | - | 1 | 1 | 1 | |||||||||
| 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 | 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 150000 expiring on 28APR2026
Delta for 150000 CE is 0.58
Historical price for 150000 CE is as follows
On 1 Apr GOLDM was trading at 150980.00. The strike last trading price was 6291, which was 1013.5 higher than the previous day. The implied volatity was 31.25, the open interest changed by -373 which decreased total open position to 2483
On 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 5230, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 30 Mar GOLDM was trading at 144455.00. The strike last trading price was 4302, which was -134.5 lower than the previous day. The implied volatity was 36.25, the open interest changed by 72 which increased total open position to 2856
On 27 Mar GOLDM was trading at 144401.00. The strike last trading price was 4250.5, which was -97 lower than the previous day. The implied volatity was 34.45, the open interest changed by 44 which increased total open position to 2785
On 26 Mar GOLDM was trading at 139905.00. The strike last trading price was 2860, which was -131 lower than the previous day. The implied volatity was 36.16, the open interest changed by 673 which increased total open position to 2741
On 25 Mar GOLDM was trading at 144300.00. The strike last trading price was 4263.5, which was 1 higher than the previous day. The implied volatity was 33.83, the open interest changed by -328 which decreased total open position to 2068
On 24 Mar GOLDM was trading at 139060.00. The strike last trading price was 3109, which was 114 higher than the previous day. The implied volatity was 37.79, the open interest changed by 469 which increased total open position to 2396
On 23 Mar GOLDM was trading at 139579.00. The strike last trading price was 3865, which was -24 lower than the previous day. The implied volatity was 40.81, the open interest changed by 438 which increased total open position to 1927
On 20 Mar GOLDM was trading at 144950.00. The strike last trading price was 4757.5, which was -115 lower than the previous day. The implied volatity was 32.56, the open interest changed by 114 which increased total open position to 1489
On 19 Mar GOLDM was trading at 145200.00. The strike last trading price was 5595.5, which was 95 higher than the previous day. The implied volatity was 35.77, the open interest changed by 1031 which increased total open position to 1375
On 18 Mar GOLDM was trading at 153141.00. The strike last trading price was 8421.5, which was -4.5 lower than the previous day. The implied volatity was 25.69, the open interest changed by 301 which increased total open position to 344
On 17 Mar GOLDM was trading at 156150.00. The strike last trading price was 10500, which was -44.5 lower than the previous day. The implied volatity was 24.29, the open interest changed by 15 which increased total open position to 43
On 16 Mar GOLDM was trading at 155856.00. The strike last trading price was 10764.5, which was 288 higher than the previous day. The implied volatity was 26.62, the open interest changed by 27 which increased total open position to 28
On 13 Mar GOLDM was trading at 158400.00. The strike last trading price was 13500, which was 0 lower than the previous day. The implied volatity was 29.88, the open interest changed by 1 which increased total open position to 1
On 12 Mar GOLDM was trading at 160255.00. The strike last trading price was 8000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 Mar GOLDM was trading at 161999.00. The strike last trading price was 8000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 10 Mar GOLDM was trading at 163350.00. The strike last trading price was 8000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 9 Mar GOLDM was trading at 160350.00. The strike last trading price was 8000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
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 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 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 (27d) 150000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 162.5
Theta: -92.59
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 150980.00 | 4145 | -1839.5 | 31.12 | 13,846 | 864 | 2,158 |
| 31 Mar | 148493.00 | 5900.5 | - | - | 29 | 150 | 1,444 |
| 30 Mar | 144455.00 | 8200 | 101 | 36.2 | 2,563 | 17 | 1,294 |
| 27 Mar | 144401.00 | 7934 | -413 | 32.57 | 2,266 | 30 | 1,277 |
| 26 Mar | 139905.00 | 11500.5 | -9.5 | 34.58 | 525 | 141 | 1,247 |
| 25 Mar | 144300.00 | 8275 | -74.5 | 33.11 | 1,022 | 172 | 1,106 |
| 24 Mar | 139060.00 | 12115 | -69.5 | 35.22 | 693 | 364 | 934 |
| 23 Mar | 139579.00 | 12356 | -202 | 38.77 | 930 | 11 | 570 |
| 20 Mar | 144950.00 | 7716 | -644 | 30.22 | 1,249 | 72 | 559 |
| 19 Mar | 145200.00 | 8559 | -191 | 35.16 | 2,960 | -138 | 487 |
| 18 Mar | 153141.00 | 3105 | 198 | 26.36 | 1,628 | 162 | 625 |
| 17 Mar | 156150.00 | 1792 | -208.5 | 23.65 | 191 | 31 | 463 |
| 16 Mar | 155856.00 | 2398.5 | -5 | 26.53 | 793 | 95 | 417 |
| 13 Mar | 158400.00 | 2420 | 104 | 29.42 | 176 | 51 | 322 |
| 12 Mar | 160255.00 | 1980 | -7.5 | 28.96 | 100 | 54 | 271 |
| 11 Mar | 161999.00 | 1750.5 | -4.5 | 29.08 | 281 | 74 | 217 |
| 10 Mar | 163350.00 | 1980 | -80.5 | 31.57 | 58 | 18 | 143 |
| 9 Mar | 160350.00 | 2850 | -132.5 | 32.79 | 47 | 18 | 125 |
| 6 Mar | 161750.00 | 2766 | -38 | 32.9 | 68 | 30 | 107 |
| 5 Mar | 157800.00 | 3070 | -381 | 32.14 | 46 | 9 | 77 |
| 4 Mar | 159475.00 | 2995 | 100.5 | 33.59 | 21 | 35 | 68 |
| 3 Mar | 159082.00 | 3500 | 1552.5 | 35.15 | 24 | 13 | 59 |
| 2 Mar | 163500.00 | 2021 | 73.5 | 32.1 | 31 | 22 | 33 |
| 27 Feb | 159651.00 | 2171.5 | -140.5 | 27.91 | 12 | 5 | 11 |
| 26 Feb | 157825.00 | 2963 | -3 | 29.21 | 4 | 2 | 6 |
| 25 Feb | 158896.00 | 3239 | -170 | 31.62 | 4 | 4 | 4 |
| 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 150000 expiring on 28APR2026
Delta for 150000 PE is -0.42
Historical price for 150000 PE is as follows
On 1 Apr GOLDM was trading at 150980.00. The strike last trading price was 4145, which was -1839.5 lower than the previous day. The implied volatity was 31.12, the open interest changed by 864 which increased total open position to 2158
On 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 5900.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1444
On 30 Mar GOLDM was trading at 144455.00. The strike last trading price was 8200, which was 101 higher than the previous day. The implied volatity was 36.2, the open interest changed by 17 which increased total open position to 1294
On 27 Mar GOLDM was trading at 144401.00. The strike last trading price was 7934, which was -413 lower than the previous day. The implied volatity was 32.57, the open interest changed by 30 which increased total open position to 1277
On 26 Mar GOLDM was trading at 139905.00. The strike last trading price was 11500.5, which was -9.5 lower than the previous day. The implied volatity was 34.58, the open interest changed by 141 which increased total open position to 1247
On 25 Mar GOLDM was trading at 144300.00. The strike last trading price was 8275, which was -74.5 lower than the previous day. The implied volatity was 33.11, the open interest changed by 172 which increased total open position to 1106
On 24 Mar GOLDM was trading at 139060.00. The strike last trading price was 12115, which was -69.5 lower than the previous day. The implied volatity was 35.22, the open interest changed by 364 which increased total open position to 934
On 23 Mar GOLDM was trading at 139579.00. The strike last trading price was 12356, which was -202 lower than the previous day. The implied volatity was 38.77, the open interest changed by 11 which increased total open position to 570
On 20 Mar GOLDM was trading at 144950.00. The strike last trading price was 7716, which was -644 lower than the previous day. The implied volatity was 30.22, the open interest changed by 72 which increased total open position to 559
On 19 Mar GOLDM was trading at 145200.00. The strike last trading price was 8559, which was -191 lower than the previous day. The implied volatity was 35.16, the open interest changed by -138 which decreased total open position to 487
On 18 Mar GOLDM was trading at 153141.00. The strike last trading price was 3105, which was 198 higher than the previous day. The implied volatity was 26.36, the open interest changed by 162 which increased total open position to 625
On 17 Mar GOLDM was trading at 156150.00. The strike last trading price was 1792, which was -208.5 lower than the previous day. The implied volatity was 23.65, the open interest changed by 31 which increased total open position to 463
On 16 Mar GOLDM was trading at 155856.00. The strike last trading price was 2398.5, which was -5 lower than the previous day. The implied volatity was 26.53, the open interest changed by 95 which increased total open position to 417
On 13 Mar GOLDM was trading at 158400.00. The strike last trading price was 2420, which was 104 higher than the previous day. The implied volatity was 29.42, the open interest changed by 51 which increased total open position to 322
On 12 Mar GOLDM was trading at 160255.00. The strike last trading price was 1980, which was -7.5 lower than the previous day. The implied volatity was 28.96, the open interest changed by 54 which increased total open position to 271
On 11 Mar GOLDM was trading at 161999.00. The strike last trading price was 1750.5, which was -4.5 lower than the previous day. The implied volatity was 29.08, the open interest changed by 74 which increased total open position to 217
On 10 Mar GOLDM was trading at 163350.00. The strike last trading price was 1980, which was -80.5 lower than the previous day. The implied volatity was 31.57, the open interest changed by 18 which increased total open position to 143
On 9 Mar GOLDM was trading at 160350.00. The strike last trading price was 2850, which was -132.5 lower than the previous day. The implied volatity was 32.79, the open interest changed by 18 which increased total open position to 125
On 6 Mar GOLDM was trading at 161750.00. The strike last trading price was 2766, which was -38 lower than the previous day. The implied volatity was 32.9, the open interest changed by 30 which increased total open position to 107
On 5 Mar GOLDM was trading at 157800.00. The strike last trading price was 3070, which was -381 lower than the previous day. The implied volatity was 32.14, the open interest changed by 9 which increased total open position to 77
On 4 Mar GOLDM was trading at 159475.00. The strike last trading price was 2995, which was 100.5 higher than the previous day. The implied volatity was 33.59, the open interest changed by 35 which increased total open position to 68
On 3 Mar GOLDM was trading at 159082.00. The strike last trading price was 3500, which was 1552.5 higher than the previous day. The implied volatity was 35.15, the open interest changed by 13 which increased total open position to 59
On 2 Mar GOLDM was trading at 163500.00. The strike last trading price was 2021, which was 73.5 higher than the previous day. The implied volatity was 32.1, the open interest changed by 22 which increased total open position to 33
On 27 Feb GOLDM was trading at 159651.00. The strike last trading price was 2171.5, which was -140.5 lower than the previous day. The implied volatity was 27.91, the open interest changed by 5 which increased total open position to 11
On 26 Feb GOLDM was trading at 157825.00. The strike last trading price was 2963, which was -3 lower than the previous day. The implied volatity was 29.21, the open interest changed by 2 which increased total open position to 6
On 25 Feb GOLDM was trading at 158896.00. The strike last trading price was 3239, which was -170 lower than the previous day. The implied volatity was 31.62, the open interest changed by 4 which increased total open position to 4
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
