GOLDM
Gold Mini
Historical option data for GOLDM
30 Apr 2026 11:58 PM IST
| GOLDM 29-May-2026 (28d) 151500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 170.63
Theta: -57.27
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 148806.00 | 3180 | 68.5 | 19.62 | 574 | 62 | 78 | |||||||||
| 29 Apr | 147555.00 | 2600 | -68 | 21.08 | 12 | 4 | 16 | |||||||||
| 28 Apr | 148384.00 | 2750 | -60 | 19.28 | 17 | 12 | 12 | |||||||||
| 27 Apr | 150325.00 | 4000 | -432 | - | 2 | 2 | 2 | |||||||||
| 24 Apr | 151406.00 | 4000 | -432 | 17.4 | 2 | 2 | 2 | |||||||||
| 23 Apr | 150750.00 | 8775.5 | 0 | - | 1 | 1 | 1 | |||||||||
| 22 Apr | 151300.00 | 8775.5 | 0 | - | 1 | 1 | 1 | |||||||||
| 21 Apr | 150267.00 | 8775.5 | 0 | - | 1 | 1 | 1 | |||||||||
| 20 Apr | 152301.00 | 8775.5 | 0 | - | 1 | 1 | 1 | |||||||||
| 17 Apr | 153240.00 | 8775.5 | 0 | - | 1 | 1 | 1 | |||||||||
| 16 Apr | 151814.00 | 8775.5 | 0 | - | 1 | 1 | 1 | |||||||||
| 15 Apr | 152336.00 | 8775.5 | 0 | - | 1 | 1 | 1 | |||||||||
| 14 Apr | 153216.00 | 8775.5 | 0 | - | 1 | 1 | 1 | |||||||||
| 13 Apr | 150557.00 | 8775.5 | 0 | 39.34 | 1 | 1 | 1 | |||||||||
| 10 Apr | 151270.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 152100.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 150263.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 148900.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 148500.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 147340.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 150651.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 148493.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 144455.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 19 Mar | 145200.00 | - | - | - | 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 151500 expiring on 29MAY2026
Delta for 151500 CE is 0.49
Historical price for 151500 CE is as follows
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 3180, which was 68.5 higher than the previous day. The implied volatity was 19.62, the open interest changed by 62 which increased total open position to 78
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 2600, which was -68 lower than the previous day. The implied volatity was 21.08, the open interest changed by 4 which increased total open position to 16
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 2750, which was -60 lower than the previous day. The implied volatity was 19.28, the open interest changed by 12 which increased total open position to 12
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 4000, which was -432 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 4000, which was -432 lower than the previous day. The implied volatity was 17.4, 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 8775.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was 8775.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was 8775.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was 8775.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 8775.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was 8775.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 15 Apr GOLDM was trading at 152336.00. The strike last trading price was 8775.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 14 Apr GOLDM was trading at 153216.00. The strike last trading price was 8775.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 13 Apr GOLDM was trading at 150557.00. The strike last trading price was 8775.5, which was 0 lower than the previous day. The implied volatity was 39.34, the open interest changed by 1 which increased total open position to 1
On 10 Apr GOLDM was trading at 151270.00. 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 9 Apr GOLDM was trading at 152100.00. 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 8 Apr GOLDM was trading at 150263.00. 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 7 Apr GOLDM was trading at 148900.00. 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 Apr GOLDM was trading at 148500.00. 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 Apr GOLDM was trading at 147340.00. 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 1 Apr GOLDM was trading at 150651.00. 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 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 0, 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 30 Mar GOLDM was trading at 144455.00. 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 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 -, 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 Mar GOLDM was trading at 145200.00. 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 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 (28d) 151500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 170.62
Theta: -55.6
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 148806.00 | 3432 | -81.5 | 19.05 | 43 | 12 | 12 |
| 29 Apr | 147555.00 | 4122.5 | 188 | - | 2 | 3 | 3 |
| 28 Apr | 148384.00 | 4122.5 | 188 | 19.27 | 2 | 3 | 3 |
| 27 Apr | 150325.00 | 7273.5 | 0 | - | 1 | 1 | 1 |
| 24 Apr | 151406.00 | 7273.5 | 0 | - | 1 | 1 | 1 |
| 23 Apr | 150750.00 | 7273.5 | 0 | - | 1 | 1 | 1 |
| 22 Apr | 151300.00 | 7273.5 | 0 | - | 1 | 1 | 1 |
| 21 Apr | 150267.00 | 7273.5 | 0 | - | 1 | 1 | 1 |
| 20 Apr | 152301.00 | 7273.5 | 0 | - | 1 | 1 | 1 |
| 17 Apr | 153240.00 | 7273.5 | 0 | - | 1 | 1 | 1 |
| 16 Apr | 151814.00 | 7273.5 | 0 | - | 1 | 1 | 1 |
| 15 Apr | 152336.00 | 7273.5 | 0 | - | 1 | 1 | 1 |
| 14 Apr | 153216.00 | 7273.5 | 0 | - | 1 | 1 | 1 |
| 13 Apr | 150557.00 | 7273.5 | 0 | 35.14 | 1 | 1 | 1 |
| 10 Apr | 151270.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 152100.00 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 150263.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 148900.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 148500.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 147340.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 150651.00 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Mar | 148493.00 | 0 | - | - | 0 | 0 | 0 |
| 30 Mar | 144455.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 19 Mar | 145200.00 | - | - | - | 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 151500 expiring on 29MAY2026
Delta for 151500 PE is -0.51
Historical price for 151500 PE is as follows
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 3432, which was -81.5 lower than the previous day. The implied volatity was 19.05, the open interest changed by 12 which increased total open position to 12
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 4122.5, which was 188 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 4122.5, which was 188 higher than the previous day. The implied volatity was 19.27, the open interest changed by 3 which increased total open position to 3
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 7273.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 24 Apr GOLDM was trading at 151406.00. The strike last trading price was 7273.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was 7273.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was 7273.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was 7273.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was 7273.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 7273.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was 7273.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 15 Apr GOLDM was trading at 152336.00. The strike last trading price was 7273.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 14 Apr GOLDM was trading at 153216.00. The strike last trading price was 7273.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 13 Apr GOLDM was trading at 150557.00. The strike last trading price was 7273.5, which was 0 lower than the previous day. The implied volatity was 35.14, the open interest changed by 1 which increased total open position to 1
On 10 Apr GOLDM was trading at 151270.00. 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 9 Apr GOLDM was trading at 152100.00. 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 8 Apr GOLDM was trading at 150263.00. 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 7 Apr GOLDM was trading at 148900.00. 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 Apr GOLDM was trading at 148500.00. 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 Apr GOLDM was trading at 147340.00. 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 1 Apr GOLDM was trading at 150651.00. 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 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 0, 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 30 Mar GOLDM was trading at 144455.00. 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 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 -, 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 Mar GOLDM was trading at 145200.00. 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 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
