Historical option data for GOLDM
17 Jun 2026 10:45 AM IST
| GOLDM 26-Jun-2026 (9d) 152000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 93.99
Theta: -103.54
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 150402.00 | 1396.5 | -247.5 (-15.05%) | 21.55 | 1,182 | 206 | 1,764 | |||||||||
| 16 Jun | 151040.00 | 1650 | 6 (0.36%) | 20.7 | 11,341 | 193 | 1,709 | |||||||||
| 15 Jun | 150860.00 | 1777.5 | -42.5 (-2.34%) | 21.73 | 14,506 | 260 | 1,516 | |||||||||
| 12 Jun | 148690.00 | 1360 | -37.5 (-2.68%) | 22.79 | 8,145 | -386 | 1,256 | |||||||||
| 11 Jun | 147680.00 | 1310 | 99 (8.18%) | 24.46 | 9,320 | -838 | 1,642 | |||||||||
| 10 Jun | 146325.00 | 1125.5 | 3.5 (0.31%) | 25.45 | 14,649 | 1,443 | 2,480 | |||||||||
| 9 Jun | 150782.00 | 2224.5 | -118 (-5.04%) | 21.27 | 11,970 | 474 | 1,041 | |||||||||
| 8 Jun | 152910.00 | 3351 | -55.5 (-1.63%) | 21.14 | 18,682 | 388 | 567 | |||||||||
| 5 Jun | 151709.00 | 3725 | -90.5 (-2.37%) | 19.66 | 1,566 | 108 | 179 | |||||||||
| 4 Jun | 155399.00 | 6170 | -121 (-1.92%) | 17.88 | 39 | 21 | 71 | |||||||||
| 3 Jun | 154300.00 | 5550 | -149 (-2.61%) | 18.73 | 14 | -1 | 50 | |||||||||
| 2 Jun | 154850.00 | 6099 | -98 (-1.58%) | 17.77 | 18 | 17 | 51 | |||||||||
| 1 Jun | 154700.00 | 6166 | -55.5 (-0.89%) | 19.28 | 99 | 31 | 34 | |||||||||
| 29 May | 156098.00 | 6602 | -443.5 (-6.29%) | 12.01 | 4 | 2 | 3 | |||||||||
| 28 May | 156375.00 | 8000 | 0 (0.00%) | 22.54 | 1 | 1 | 1 | |||||||||
| 27 May | 155304.00 | 9959.5 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 26 May | 156927.00 | 9959.5 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 25 May | 158549.00 | 9959.5 | 0 (0.00%) | - | 1 | 1 | 0 | |||||||||
| 22 May | 158085.00 | 9959.5 | 0 (0.00%) | 27 | 1 | 1 | 0 | |||||||||
| 21 May | 159185.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 20 May | 159419.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 0 | |||||||||
| 19 May | 158362.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 18 May | 158884.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 15 May | 158175.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 14 May | 161490.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 13 May | 161504.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 12 May | 153175.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 11 May | 153475.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 8 May | 152490.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 7 May | 152350.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 6 May | 152145.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 5 May | 147370.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 4 May | 147000.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 3 May | 148700.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 0 | |||||||||
| 2 May | 148700.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 0 | |||||||||
| 1 May | 148700.00 | 4348 | -102 (-2.29%) | - | 3 | 1 | 1 | |||||||||
| 30 Apr | 148806.00 | 4348 | -102 (-2.29%) | 16.51 | 3 | 1 | 1 | |||||||||
| 29 Apr | 147555.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 148384.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 150325.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 151406.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 151300.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 153240.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 153216.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 150557.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 151270.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 152100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 150263.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 148900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 148500.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 152000 expiring on 26JUN2026
Delta for 152000 CE is 0.38
Historical price for 152000 CE is as follows
On 17 Jun GOLDM was trading at 150402.00. The strike last trading price was 1396.5, which was -247.5 lower than the previous day. The implied volatity was 21.55, the open interest changed by 206 which increased total open position to 1764
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 1650, which was 6 higher than the previous day. The implied volatity was 20.7, the open interest changed by 193 which increased total open position to 1709
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 1777.5, which was -42.5 lower than the previous day. The implied volatity was 21.73, the open interest changed by 260 which increased total open position to 1516
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 1360, which was -37.5 lower than the previous day. The implied volatity was 22.79, the open interest changed by -386 which decreased total open position to 1256
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 1310, which was 99 higher than the previous day. The implied volatity was 24.46, the open interest changed by -838 which decreased total open position to 1642
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 1125.5, which was 3.5 higher than the previous day. The implied volatity was 25.45, the open interest changed by 1443 which increased total open position to 2480
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 2224.5, which was -118 lower than the previous day. The implied volatity was 21.27, the open interest changed by 474 which increased total open position to 1041
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 3351, which was -55.5 lower than the previous day. The implied volatity was 21.14, the open interest changed by 388 which increased total open position to 567
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 3725, which was -90.5 lower than the previous day. The implied volatity was 19.66, the open interest changed by 108 which increased total open position to 179
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 6170, which was -121 lower than the previous day. The implied volatity was 17.88, the open interest changed by 21 which increased total open position to 71
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 5550, which was -149 lower than the previous day. The implied volatity was 18.73, the open interest changed by -1 which decreased total open position to 50
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 6099, which was -98 lower than the previous day. The implied volatity was 17.77, the open interest changed by 17 which increased total open position to 51
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 6166, which was -55.5 lower than the previous day. The implied volatity was 19.28, the open interest changed by 31 which increased total open position to 34
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 6602, which was -443.5 lower than the previous day. The implied volatity was 12.01, the open interest changed by 2 which increased total open position to 3
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 8000, which was 0 lower than the previous day. The implied volatity was 22.54, the open interest changed by 1 which increased total open position to 1
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 9959.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 9959.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 9959.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 9959.5, which was 0 lower than the previous day. The implied volatity was 27, the open interest changed by 1 which increased total open position to 0
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 4348, which was -102 lower than the previous day. The implied volatity was 16.51, the open interest changed by 1 which increased total open position to 1
On 29 Apr GOLDM was trading at 147555.00. 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 28 Apr GOLDM was trading at 148384.00. 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 Apr GOLDM was trading at 150325.00. 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 Apr GOLDM was trading at 151406.00. 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 Apr GOLDM was trading at 150750.00. 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 22 Apr GOLDM was trading at 151300.00. 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 21 Apr GOLDM was trading at 150267.00. 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 Apr GOLDM was trading at 152301.00. 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 Apr GOLDM was trading at 153240.00. 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 16 Apr GOLDM was trading at 151814.00. 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 15 Apr GOLDM was trading at 152336.00. 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 14 Apr GOLDM was trading at 153216.00. 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 Apr GOLDM was trading at 150557.00. 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 Apr GOLDM was trading at 151270.00. 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 Apr GOLDM was trading at 152100.00. 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 8 Apr GOLDM was trading at 150263.00. 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 7 Apr GOLDM was trading at 148900.00. 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 Apr GOLDM was trading at 148500.00. 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 26-Jun-2026 (9d) 152000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 93.6
Theta: -99.01
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 150402.00 | 2984 | 359 (13.68%) | 20.69 | 369 | 33 | 423 |
| 16 Jun | 151040.00 | 2564 | -61 (-2.32%) | 20.24 | 4,048 | 73 | 441 |
| 15 Jun | 150860.00 | 2872 | 42 (1.48%) | 21.29 | 6,332 | -234 | 62 |
| 12 Jun | 148690.00 | 4533 | -142.5 (-3.05%) | 21.47 | 206 | -17 | 296 |
| 11 Jun | 147680.00 | 5765.5 | -403.5 (-6.54%) | 25.76 | 147 | -21 | 313 |
| 10 Jun | 146325.00 | 6776.5 | 123 (1.85%) | 25.2 | 1,155 | -284 | 334 |
| 9 Jun | 150782.00 | 3475 | -20.5 (-0.59%) | 21.52 | 11,638 | -131 | 618 |
| 8 Jun | 152910.00 | 2400 | -91.5 (-3.67%) | 20.83 | 19,846 | 320 | 749 |
| 5 Jun | 151709.00 | 2050 | 0.5 (0.02%) | 18.72 | 12,908 | 107 | 429 |
| 4 Jun | 155399.00 | 910 | 3.5 (0.39%) | 18.41 | 2,850 | -35 | 322 |
| 3 Jun | 154300.00 | 1193.5 | -16 (-1.32%) | 18.32 | 2,965 | 72 | 357 |
| 2 Jun | 154850.00 | 1040.5 | -36 (-3.34%) | 18.35 | 2,730 | 74 | 285 |
| 1 Jun | 154700.00 | 1172.5 | -99 (-7.79%) | 18.58 | 3,911 | 183 | 211 |
| 29 May | 156098.00 | 836 | -68.5 (-7.57%) | 17.39 | 84 | 6 | 28 |
| 28 May | 156375.00 | 979 | 7 (0.72%) | 18.46 | 61 | 19 | 22 |
| 27 May | 155304.00 | 1484 | 0 (0.00%) | 20.06 | 1 | 3 | 3 |
| 26 May | 156927.00 | 1380 | 0 (0.00%) | - | 1 | 2 | 2 |
| 25 May | 158549.00 | 1380 | 0 (0.00%) | - | 1 | 2 | 2 |
| 22 May | 158085.00 | 1380 | 0 (0.00%) | - | 1 | 2 | 2 |
| 21 May | 159185.00 | 1380 | 0 (0.00%) | - | 1 | 2 | 2 |
| 20 May | 159419.00 | 1380 | 0 (0.00%) | - | 1 | 2 | 0 |
| 19 May | 158362.00 | 1380 | 0 (0.00%) | - | 1 | 2 | 2 |
| 18 May | 158884.00 | 1380 | 0 (0.00%) | - | 1 | 2 | 2 |
| 15 May | 158175.00 | 1380 | 0 (0.00%) | - | 1 | 2 | 2 |
| 14 May | 161490.00 | 1380 | 0 (0.00%) | - | 1 | 2 | 2 |
| 13 May | 161504.00 | 1380 | 0 (0.00%) | 24.26 | 1 | 2 | 2 |
| 12 May | 153175.00 | 3292 | -55 (-1.64%) | - | 2 | 2 | 3 |
| 11 May | 153475.00 | 3292 | -55 (-1.64%) | 21.74 | 2 | 2 | 3 |
| 8 May | 152490.00 | 4411 | -382 (-7.97%) | - | 3 | 2 | 3 |
| 7 May | 152350.00 | 4411 | -382 (-7.97%) | - | 3 | 2 | 3 |
| 6 May | 152145.00 | 4411 | -382 (-7.97%) | - | 3 | 2 | 3 |
| 5 May | 147370.00 | 4411 | -382 (-7.97%) | - | 3 | 2 | 3 |
| 4 May | 147000.00 | 4411 | -382 (-7.97%) | - | 3 | 2 | 3 |
| 3 May | 148700.00 | 4411 | -382 (-7.97%) | - | 3 | 2 | 0 |
| 2 May | 148700.00 | 4411 | -382 (-7.97%) | - | 3 | 2 | 0 |
| 1 May | 148700.00 | 4411 | -382 (-7.97%) | - | 3 | 2 | 3 |
| 30 Apr | 148806.00 | 4411 | -382 (-7.97%) | 19.81 | 3 | 2 | 3 |
| 29 Apr | 147555.00 | 5442 | -356.5 (-6.15%) | 19.31 | 2 | 1 | 1 |
| 28 Apr | 148384.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 150325.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 151406.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 151300.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 153240.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 153216.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 150557.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 151270.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 152100.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 150263.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 148900.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 148500.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 152000 expiring on 26JUN2026
Delta for 152000 PE is -0.62
Historical price for 152000 PE is as follows
On 17 Jun GOLDM was trading at 150402.00. The strike last trading price was 2984, which was 359 higher than the previous day. The implied volatity was 20.69, the open interest changed by 33 which increased total open position to 423
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 2564, which was -61 lower than the previous day. The implied volatity was 20.24, the open interest changed by 73 which increased total open position to 441
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 2872, which was 42 higher than the previous day. The implied volatity was 21.29, the open interest changed by -234 which decreased total open position to 62
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 4533, which was -142.5 lower than the previous day. The implied volatity was 21.47, the open interest changed by -17 which decreased total open position to 296
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 5765.5, which was -403.5 lower than the previous day. The implied volatity was 25.76, the open interest changed by -21 which decreased total open position to 313
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 6776.5, which was 123 higher than the previous day. The implied volatity was 25.2, the open interest changed by -284 which decreased total open position to 334
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 3475, which was -20.5 lower than the previous day. The implied volatity was 21.52, the open interest changed by -131 which decreased total open position to 618
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 2400, which was -91.5 lower than the previous day. The implied volatity was 20.83, the open interest changed by 320 which increased total open position to 749
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 2050, which was 0.5 higher than the previous day. The implied volatity was 18.72, the open interest changed by 107 which increased total open position to 429
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 910, which was 3.5 higher than the previous day. The implied volatity was 18.41, the open interest changed by -35 which decreased total open position to 322
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 1193.5, which was -16 lower than the previous day. The implied volatity was 18.32, the open interest changed by 72 which increased total open position to 357
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 1040.5, which was -36 lower than the previous day. The implied volatity was 18.35, the open interest changed by 74 which increased total open position to 285
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 1172.5, which was -99 lower than the previous day. The implied volatity was 18.58, the open interest changed by 183 which increased total open position to 211
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 836, which was -68.5 lower than the previous day. The implied volatity was 17.39, the open interest changed by 6 which increased total open position to 28
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 979, which was 7 higher than the previous day. The implied volatity was 18.46, the open interest changed by 19 which increased total open position to 22
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 1484, which was 0 lower than the previous day. The implied volatity was 20.06, the open interest changed by 3 which increased total open position to 3
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 1380, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 1380, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 1380, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 1380, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 1380, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 1380, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 1380, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 1380, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 1380, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 1380, which was 0 lower than the previous day. The implied volatity was 24.26, the open interest changed by 2 which increased total open position to 2
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 3292, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 3292, which was -55 lower than the previous day. The implied volatity was 21.74, the open interest changed by 2 which increased total open position to 3
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 4411, which was -382 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 4411, which was -382 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 4411, which was -382 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 4411, which was -382 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 4411, which was -382 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 4411, which was -382 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 4411, which was -382 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 4411, which was -382 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 4411, which was -382 lower than the previous day. The implied volatity was 19.81, the open interest changed by 2 which increased total open position to 3
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 5442, which was -356.5 lower than the previous day. The implied volatity was 19.31, the open interest changed by 1 which increased total open position to 1
On 28 Apr GOLDM was trading at 148384.00. 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 Apr GOLDM was trading at 150325.00. 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 Apr GOLDM was trading at 151406.00. 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 Apr GOLDM was trading at 150750.00. 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 22 Apr GOLDM was trading at 151300.00. 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 21 Apr GOLDM was trading at 150267.00. 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 Apr GOLDM was trading at 152301.00. 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 Apr GOLDM was trading at 153240.00. 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 16 Apr GOLDM was trading at 151814.00. 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 15 Apr GOLDM was trading at 152336.00. 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 14 Apr GOLDM was trading at 153216.00. 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 Apr GOLDM was trading at 150557.00. 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 Apr GOLDM was trading at 151270.00. 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 Apr GOLDM was trading at 152100.00. 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 8 Apr GOLDM was trading at 150263.00. 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 7 Apr GOLDM was trading at 148900.00. 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 Apr GOLDM was trading at 148500.00. 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
