GOLDM
Gold Mini
Historical option data for GOLDM
06 Feb 2026 10:48 PM IST
| GOLDM 26-FEB-2026 152000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 142.93
Theta: -198.86
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 153456.00 | 8860 | 227 | 56.43 | 6,096 | 151 | 480 | |||||||||
| 5 Feb | 149325.00 | 8608 | -25 | 64.59 | 3,736 | 14 | 329 | |||||||||
| 4 Feb | 149900.00 | 9300 | -52.5 | 64.85 | 3,657 | -27 | 315 | |||||||||
| 3 Feb | 151900.00 | 10485 | 299 | 68.62 | 3,927 | 199 | 342 | |||||||||
| 2 Feb | 140605.00 | 6512 | -591 | 75.47 | 1,289 | 76 | 143 | |||||||||
| 1 Feb | 143051.00 | 8444 | -1544 | 73.22 | 177 | 26 | 67 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 150440.00 | 8737.5 | -1250.5 | 49.18 | 72 | 14 | 41 | |||||||||
| 29 Jan | 170700.00 | 21000.5 | 0 | 24.85 | 1 | 0 | 27 | |||||||||
| 28 Jan | 167800.00 | 20541 | 2695 | 16.11 | 28 | -12 | 27 | |||||||||
| 27 Jan | 158800.00 | 14188.5 | -455 | 33.51 | 13 | -1 | 39 | |||||||||
| 23 Jan | 156599.00 | 13000 | 17 | 39.56 | 41 | 0 | 39 | |||||||||
| 22 Jan | 156680.00 | 12627 | 738.5 | 40.75 | 64 | -1 | 39 | |||||||||
| 21 Jan | 153365.00 | 9543 | -264 | 36.29 | 226 | -7 | 42 | |||||||||
| 20 Jan | 150490.00 | 7180 | 189.5 | 31.74 | 208 | 17 | 17 | |||||||||
For Gold Mini - strike price 152000 expiring on 26FEB2026
Delta for 152000 CE is 0.56
Historical price for 152000 CE is as follows
On 6 Feb GOLDM was trading at 153456.00. The strike last trading price was 8860, which was 227 higher than the previous day. The implied volatity was 56.43, the open interest changed by 151 which increased total open position to 480
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 8608, which was -25 lower than the previous day. The implied volatity was 64.59, the open interest changed by 14 which increased total open position to 329
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 9300, which was -52.5 lower than the previous day. The implied volatity was 64.85, the open interest changed by -27 which decreased total open position to 315
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 10485, which was 299 higher than the previous day. The implied volatity was 68.62, the open interest changed by 199 which increased total open position to 342
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 6512, which was -591 lower than the previous day. The implied volatity was 75.47, the open interest changed by 76 which increased total open position to 143
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 8444, which was -1544 lower than the previous day. The implied volatity was 73.22, the open interest changed by 26 which increased total open position to 67
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 8737.5, which was -1250.5 lower than the previous day. The implied volatity was 49.18, the open interest changed by 14 which increased total open position to 41
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 21000.5, which was 0 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 27
On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 20541, which was 2695 higher than the previous day. The implied volatity was 16.11, the open interest changed by -12 which decreased total open position to 27
On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 14188.5, which was -455 lower than the previous day. The implied volatity was 33.51, the open interest changed by -1 which decreased total open position to 39
On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 13000, which was 17 higher than the previous day. The implied volatity was 39.56, the open interest changed by 0 which decreased total open position to 39
On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 12627, which was 738.5 higher than the previous day. The implied volatity was 40.75, the open interest changed by -1 which decreased total open position to 39
On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 9543, which was -264 lower than the previous day. The implied volatity was 36.29, the open interest changed by -7 which decreased total open position to 42
On 20 Jan GOLDM was trading at 150490.00. The strike last trading price was 7180, which was 189.5 higher than the previous day. The implied volatity was 31.74, the open interest changed by 17 which increased total open position to 17
| GOLDM 26FEB2026 152000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 142.93
Theta: -196.6
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 153456.00 | 7288.5 | -2863.5 | 55.79 | 3,802 | 158 | 261 |
| 5 Feb | 149325.00 | 10000 | -152 | 63.15 | 1,013 | -16 | 103 |
| 4 Feb | 149900.00 | 9826.5 | -485.5 | 63.35 | 2,723 | 57 | 119 |
| 3 Feb | 151900.00 | 10200 | 63 | 66.75 | 797 | 32 | 62 |
| 2 Feb | 140605.00 | 17155.5 | -355.5 | 69.67 | 49 | -4 | 30 |
| 1 Feb | 143051.00 | 15083 | 6330 | 73.14 | 213 | -53 | 34 |
| 30 Jan | 150440.00 | 8945.5 | 192.5 | 57.16 | 2,039 | 41 | 87 |
| 29 Jan | 170700.00 | 1120.5 | -127.5 | 48.74 | 51 | -2 | 46 |
| 28 Jan | 167800.00 | 1160 | 78 | 40.06 | 270 | 15 | 48 |
| 27 Jan | 158800.00 | 2000 | 14.5 | 35.11 | 184 | 6 | 33 |
| 23 Jan | 156599.00 | 3060 | 181 | 34.84 | 16 | 1 | 15 |
| 22 Jan | 156680.00 | 4260 | -771.5 | 39.64 | 21 | 1 | 15 |
| 21 Jan | 153365.00 | 4900 | 556 | 35.82 | 30 | 10 | 9 |
| 20 Jan | 150490.00 | 0 | 0 | - | 0 | 0 | 0 |
For Gold Mini - strike price 152000 expiring on 26FEB2026
Delta for 152000 PE is -0.44
Historical price for 152000 PE is as follows
On 6 Feb GOLDM was trading at 153456.00. The strike last trading price was 7288.5, which was -2863.5 lower than the previous day. The implied volatity was 55.79, the open interest changed by 158 which increased total open position to 261
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 10000, which was -152 lower than the previous day. The implied volatity was 63.15, the open interest changed by -16 which decreased total open position to 103
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 9826.5, which was -485.5 lower than the previous day. The implied volatity was 63.35, the open interest changed by 57 which increased total open position to 119
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 10200, which was 63 higher than the previous day. The implied volatity was 66.75, the open interest changed by 32 which increased total open position to 62
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 17155.5, which was -355.5 lower than the previous day. The implied volatity was 69.67, the open interest changed by -4 which decreased total open position to 30
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 15083, which was 6330 higher than the previous day. The implied volatity was 73.14, the open interest changed by -53 which decreased total open position to 34
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 8945.5, which was 192.5 higher than the previous day. The implied volatity was 57.16, the open interest changed by 41 which increased total open position to 87
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 1120.5, which was -127.5 lower than the previous day. The implied volatity was 48.74, the open interest changed by -2 which decreased total open position to 46
On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 1160, which was 78 higher than the previous day. The implied volatity was 40.06, the open interest changed by 15 which increased total open position to 48
On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 2000, which was 14.5 higher than the previous day. The implied volatity was 35.11, the open interest changed by 6 which increased total open position to 33
On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 3060, which was 181 higher than the previous day. The implied volatity was 34.84, the open interest changed by 1 which increased total open position to 15
On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 4260, which was -771.5 lower than the previous day. The implied volatity was 39.64, the open interest changed by 1 which increased total open position to 15
On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 4900, which was 556 higher than the previous day. The implied volatity was 35.82, the open interest changed by 10 which increased total open position to 9
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
