GOLDM
Gold Mini
Historical option data for GOLDM
06 Feb 2026 09:11 PM IST
| GOLDM 26-FEB-2026 151000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 142.18
Theta: -203.9
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 153006.00 | 9390 | 358 | 58.36 | 4,603 | 20 | 327 | |||||||||
| 5 Feb | 149325.00 | 8975.5 | -56.5 | 64.01 | 4,620 | 40 | 307 | |||||||||
| 4 Feb | 149900.00 | 9677 | -56.5 | 64.26 | 3,487 | 115 | 267 | |||||||||
| 3 Feb | 151900.00 | 10701.5 | 75 | 66.93 | 3,572 | 115 | 152 | |||||||||
| 2 Feb | 140605.00 | 6916 | -634.5 | 76.11 | 170 | 29 | 37 | |||||||||
| 1 Feb | 143051.00 | 9052.5 | -3626.5 | 74.73 | 28 | 3 | 8 | |||||||||
| 30 Jan | 150440.00 | 35818 | 2789 | - | 2 | -1 | 0 | |||||||||
| 29 Jan | 170700.00 | 35818 | 2789 | 95.67 | 2 | -1 | 5 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 167800.00 | 16506 | -272.5 | 20.87 | 3 | -1 | 6 | |||||||||
| 27 Jan | 158800.00 | 8352.5 | 0 | - | 2 | 1 | 7 | |||||||||
| 23 Jan | 156599.00 | 8352.5 | 0 | - | 2 | 1 | 7 | |||||||||
| 22 Jan | 156680.00 | 8352.5 | 0 | 11.22 | 2 | 1 | 7 | |||||||||
| 21 Jan | 153365.00 | 11498.5 | -1163.5 | 43.66 | 51 | -1 | 6 | |||||||||
| 20 Jan | 150490.00 | 7430.5 | 59 | 30.22 | 24 | 1 | 1 | |||||||||
For Gold Mini - strike price 151000 expiring on 26FEB2026
Delta for 151000 CE is 0.57
Historical price for 151000 CE is as follows
On 6 Feb GOLDM was trading at 153006.00. The strike last trading price was 9390, which was 358 higher than the previous day. The implied volatity was 58.36, the open interest changed by 20 which increased total open position to 327
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 8975.5, which was -56.5 lower than the previous day. The implied volatity was 64.01, the open interest changed by 40 which increased total open position to 307
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 9677, which was -56.5 lower than the previous day. The implied volatity was 64.26, the open interest changed by 115 which increased total open position to 267
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 10701.5, which was 75 higher than the previous day. The implied volatity was 66.93, the open interest changed by 115 which increased total open position to 152
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 6916, which was -634.5 lower than the previous day. The implied volatity was 76.11, the open interest changed by 29 which increased total open position to 37
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 9052.5, which was -3626.5 lower than the previous day. The implied volatity was 74.73, the open interest changed by 3 which increased total open position to 8
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 35818, which was 2789 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 35818, which was 2789 higher than the previous day. The implied volatity was 95.67, the open interest changed by -1 which decreased total open position to 5
On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 16506, which was -272.5 lower than the previous day. The implied volatity was 20.87, the open interest changed by -1 which decreased total open position to 6
On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 8352.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 8352.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 8352.5, which was 0 lower than the previous day. The implied volatity was 11.22, the open interest changed by 1 which increased total open position to 7
On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 11498.5, which was -1163.5 lower than the previous day. The implied volatity was 43.66, the open interest changed by -1 which decreased total open position to 6
On 20 Jan GOLDM was trading at 150490.00. The strike last trading price was 7430.5, which was 59 higher than the previous day. The implied volatity was 30.22, the open interest changed by 1 which increased total open position to 1
| GOLDM 26FEB2026 151000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 142.17
Theta: -200.79
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 153006.00 | 7258 | -2329 | 57.47 | 3,434 | 220 | 334 |
| 5 Feb | 149325.00 | 9390.5 | -196.5 | 62.73 | 2,087 | -72 | 114 |
| 4 Feb | 149900.00 | 9228.5 | -482.5 | 62.93 | 4,607 | 121 | 186 |
| 3 Feb | 151900.00 | 9470 | -149.5 | 65.41 | 1,268 | 20 | 65 |
| 2 Feb | 140605.00 | 16288 | -322 | 68.41 | 24 | 12 | 45 |
| 1 Feb | 143051.00 | 15034 | 6796.5 | 76.9 | 125 | 2 | 33 |
| 30 Jan | 150440.00 | 8236 | -1.5 | 55.91 | 134 | 13 | 31 |
| 29 Jan | 170700.00 | 1345 | 157.5 | 52.78 | 37 | 7 | 18 |
| 28 Jan | 167800.00 | 925 | -65.5 | 38.88 | 32 | 6 | 11 |
| 27 Jan | 158800.00 | 1799 | -186 | 35.29 | 3 | 0 | 5 |
| 23 Jan | 156599.00 | 2115 | -40.5 | 30.65 | 2 | 0 | 5 |
| 22 Jan | 156680.00 | 4340 | 4 | 42.12 | 2 | 0 | 3 |
| 21 Jan | 153365.00 | 4000 | -331.5 | 33.12 | 3 | 0 | 1 |
| 20 Jan | 150490.00 | 0 | 0 | - | 0 | 0 | 0 |
For Gold Mini - strike price 151000 expiring on 26FEB2026
Delta for 151000 PE is -0.43
Historical price for 151000 PE is as follows
On 6 Feb GOLDM was trading at 153006.00. The strike last trading price was 7258, which was -2329 lower than the previous day. The implied volatity was 57.47, the open interest changed by 220 which increased total open position to 334
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 9390.5, which was -196.5 lower than the previous day. The implied volatity was 62.73, the open interest changed by -72 which decreased total open position to 114
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 9228.5, which was -482.5 lower than the previous day. The implied volatity was 62.93, the open interest changed by 121 which increased total open position to 186
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 9470, which was -149.5 lower than the previous day. The implied volatity was 65.41, the open interest changed by 20 which increased total open position to 65
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 16288, which was -322 lower than the previous day. The implied volatity was 68.41, the open interest changed by 12 which increased total open position to 45
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 15034, which was 6796.5 higher than the previous day. The implied volatity was 76.9, the open interest changed by 2 which increased total open position to 33
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 8236, which was -1.5 lower than the previous day. The implied volatity was 55.91, the open interest changed by 13 which increased total open position to 31
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 1345, which was 157.5 higher than the previous day. The implied volatity was 52.78, the open interest changed by 7 which increased total open position to 18
On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 925, which was -65.5 lower than the previous day. The implied volatity was 38.88, the open interest changed by 6 which increased total open position to 11
On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 1799, which was -186 lower than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 5
On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 2115, which was -40.5 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 5
On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 4340, which was 4 higher than the previous day. The implied volatity was 42.12, the open interest changed by 0 which decreased total open position to 3
On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 4000, which was -331.5 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 1
On 20 Jan GOLDM was trading at 150490.00. 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
