Historical option data for GOLDM
18 Jun 2026 09:34 AM IST
| GOLDM 26-Jun-2026 (8d) 153000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 82.68
Theta: -94.72
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 150564.00 | 930 | -612 (-39.69%) | 20.23 | 1,436 | 512 | 2,359 | |||||||||
| 17 Jun | 151800.00 | 1583.5 | 41.5 (2.69%) | 22.03 | 9,110 | -52 | 1,847 | |||||||||
| 16 Jun | 151040.00 | 1260 | -15 (-1.18%) | 20.64 | 8,180 | 132 | 1,899 | |||||||||
| 15 Jun | 150860.00 | 1403.5 | -42 (-2.91%) | 21.8 | 8,332 | 2,426 | 4,090 | |||||||||
| 12 Jun | 148690.00 | 1048.5 | -97 (-8.47%) | 22.46 | 7,532 | -160 | 1,664 | |||||||||
| 11 Jun | 147680.00 | 1095 | 67 (6.52%) | 24.85 | 7,492 | -144 | 1,824 | |||||||||
| 10 Jun | 146325.00 | 958 | 4 (0.42%) | 25.95 | 12,622 | 112 | 1,966 | |||||||||
| 9 Jun | 150782.00 | 1910 | -28.5 (-1.47%) | 21.91 | 22,638 | 924 | 1,854 | |||||||||
| 8 Jun | 152910.00 | 2773 | -80 (-2.80%) | 20.66 | 20,068 | 382 | 930 | |||||||||
| 5 Jun | 151709.00 | 3291 | 55.5 (1.72%) | 20.44 | 5,371 | 476 | 548 | |||||||||
| 4 Jun | 155399.00 | 5450 | 52.5 (0.97%) | 18.14 | 76 | 4 | 71 | |||||||||
| 3 Jun | 154300.00 | 4829 | -21.5 (-0.44%) | 18.51 | 100 | -8 | 67 | |||||||||
| 2 Jun | 154850.00 | 5411 | 2.5 (0.05%) | 18.12 | 182 | 8 | 75 | |||||||||
| 1 Jun | 154700.00 | 5473 | -10 (-0.18%) | 19.36 | 456 | 41 | 67 | |||||||||
| 29 May | 156098.00 | 6350 | -135 (-2.08%) | 17.13 | 39 | 4 | 26 | |||||||||
| 28 May | 156375.00 | 6602.5 | 1211 (22.46%) | 17.85 | 40 | 22 | 22 | |||||||||
| 27 May | 155304.00 | 12848.5 | 651.5 (5.34%) | - | 4 | 3 | 3 | |||||||||
| 26 May | 156927.00 | 12848.5 | 651.5 (5.34%) | - | 4 | 3 | 3 | |||||||||
| 25 May | 158549.00 | 12848.5 | 651.5 (5.34%) | - | 4 | 3 | 3 | |||||||||
| 22 May | 158085.00 | 12848.5 | 651.5 (5.34%) | - | 4 | 3 | 3 | |||||||||
| 21 May | 159185.00 | 12848.5 | 651.5 (5.34%) | - | 4 | 3 | 3 | |||||||||
| 20 May | 159419.00 | 12848.5 | 651.5 (5.34%) | - | 4 | 3 | 0 | |||||||||
| 19 May | 158362.00 | 12848.5 | 651.5 (5.34%) | - | 4 | 3 | 3 | |||||||||
| 18 May | 158884.00 | 12848.5 | 651.5 (5.34%) | - | 4 | 3 | 3 | |||||||||
| 15 May | 158175.00 | 12848.5 | 651.5 (5.34%) | - | 4 | 3 | 3 | |||||||||
| 14 May | 161490.00 | 12848.5 | 651.5 (5.34%) | - | 4 | 3 | 3 | |||||||||
| 13 May | 161504.00 | 12848.5 | 651.5 (5.34%) | 27.23 | 4 | 3 | 3 | |||||||||
| 12 May | 153175.00 | 4654 | -166 (-3.44%) | - | 4 | 2 | 2 | |||||||||
| 11 May | 153475.00 | 4654 | -166 (-3.44%) | - | 4 | 2 | 2 | |||||||||
| 8 May | 152490.00 | 4654 | -166 (-3.44%) | - | 4 | 2 | 2 | |||||||||
| 7 May | 152350.00 | 4654 | -166 (-3.44%) | - | 4 | 2 | 2 | |||||||||
| 6 May | 152145.00 | 4654 | -166 (-3.44%) | 18.58 | 4 | 2 | 2 | |||||||||
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 148806.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 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 153000 expiring on 26JUN2026
Delta for 153000 CE is 0.31
Historical price for 153000 CE is as follows
On 18 Jun GOLDM was trading at 150564.00. The strike last trading price was 930, which was -612 lower than the previous day. The implied volatity was 20.23, the open interest changed by 512 which increased total open position to 2359
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 1583.5, which was 41.5 higher than the previous day. The implied volatity was 22.03, the open interest changed by -52 which decreased total open position to 1847
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 1260, which was -15 lower than the previous day. The implied volatity was 20.64, the open interest changed by 132 which increased total open position to 1899
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 1403.5, which was -42 lower than the previous day. The implied volatity was 21.8, the open interest changed by 2426 which increased total open position to 4090
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 1048.5, which was -97 lower than the previous day. The implied volatity was 22.46, the open interest changed by -160 which decreased total open position to 1664
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 1095, which was 67 higher than the previous day. The implied volatity was 24.85, the open interest changed by -144 which decreased total open position to 1824
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 958, which was 4 higher than the previous day. The implied volatity was 25.95, the open interest changed by 112 which increased total open position to 1966
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 1910, which was -28.5 lower than the previous day. The implied volatity was 21.91, the open interest changed by 924 which increased total open position to 1854
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 2773, which was -80 lower than the previous day. The implied volatity was 20.66, the open interest changed by 382 which increased total open position to 930
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 3291, which was 55.5 higher than the previous day. The implied volatity was 20.44, the open interest changed by 476 which increased total open position to 548
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 5450, which was 52.5 higher than the previous day. The implied volatity was 18.14, the open interest changed by 4 which increased total open position to 71
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 4829, which was -21.5 lower than the previous day. The implied volatity was 18.51, the open interest changed by -8 which decreased total open position to 67
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 5411, which was 2.5 higher than the previous day. The implied volatity was 18.12, the open interest changed by 8 which increased total open position to 75
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 5473, which was -10 lower than the previous day. The implied volatity was 19.36, the open interest changed by 41 which increased total open position to 67
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 6350, which was -135 lower than the previous day. The implied volatity was 17.13, the open interest changed by 4 which increased total open position to 26
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 6602.5, which was 1211 higher than the previous day. The implied volatity was 17.85, the open interest changed by 22 which increased total open position to 22
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 12848.5, which was 651.5 higher than the previous day. The implied volatity was -, 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 12848.5, which was 651.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 12848.5, which was 651.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 12848.5, which was 651.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 12848.5, which was 651.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 12848.5, which was 651.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 12848.5, which was 651.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 12848.5, which was 651.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 12848.5, which was 651.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 12848.5, which was 651.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 12848.5, which was 651.5 higher than the previous day. The implied volatity was 27.23, the open interest changed by 3 which increased total open position to 3
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 4654, which was -166 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 4654, which was -166 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 4654, which was -166 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 4654, which was -166 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 4654, which was -166 lower than the previous day. The implied volatity was 18.58, the open interest changed by 2 which increased total open position to 2
On 5 May GOLDM was trading at 147370.00. 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 May GOLDM was trading at 147000.00. 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 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 30 Apr GOLDM was trading at 148806.00. 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 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 (8d) 153000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 82.07
Theta: -91.46
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 150564.00 | 3320.5 | 551.5 (19.92%) | 19.68 | 104 | 10 | 353 |
| 17 Jun | 151800.00 | 2700 | -69 (-2.49%) | 21.14 | 1,778 | 0 | 343 |
| 16 Jun | 151040.00 | 3213 | -54.5 (-1.67%) | 20.57 | 1,067 | 21 | 343 |
| 15 Jun | 150860.00 | 3498.5 | 59.5 (1.73%) | 21.35 | 1,749 | -33 | 322 |
| 12 Jun | 148690.00 | 5199.5 | -97.5 (-1.84%) | 20.78 | 205 | -59 | 355 |
| 11 Jun | 147680.00 | 6550 | -367 (-5.31%) | 26.24 | 185 | -46 | 414 |
| 10 Jun | 146325.00 | 7634.5 | 151.5 (2.02%) | 25.97 | 910 | -228 | 460 |
| 9 Jun | 150782.00 | 4100 | 19.5 (0.48%) | 21.69 | 12,392 | 88 | 688 |
| 8 Jun | 152910.00 | 2715 | -203 (-6.96%) | 19.58 | 14,393 | -96 | 600 |
| 5 Jun | 151709.00 | 2505 | 40 (1.62%) | 18.76 | 16,150 | 17 | 696 |
| 4 Jun | 155399.00 | 1121.5 | 8 (0.72%) | 18.07 | 3,789 | 121 | 680 |
| 3 Jun | 154300.00 | 1482 | 3 (0.20%) | 18.2 | 6,518 | 156 | 559 |
| 2 Jun | 154850.00 | 1324.5 | 23 (1.77%) | 18.44 | 3,546 | -14 | 403 |
| 1 Jun | 154700.00 | 1447 | -50.5 (-3.37%) | 18.48 | 8,323 | 228 | 417 |
| 29 May | 156098.00 | 1000 | -71.5 (-6.67%) | 16.92 | 334 | 63 | 189 |
| 28 May | 156375.00 | 1055 | -90.5 (-7.90%) | 17.28 | 194 | 126 | 126 |
| 27 May | 155304.00 | 999 | 126 (14.43%) | - | 4 | 20 | 20 |
| 26 May | 156927.00 | 999 | 126 (14.43%) | 16.89 | 4 | 20 | 20 |
| 25 May | 158549.00 | 307.5 | 0 (0.00%) | 12.8 | 1 | 18 | 19 |
| 22 May | 158085.00 | 2100 | 40 (1.94%) | - | 17 | 18 | 18 |
| 21 May | 159185.00 | 2100 | 40 (1.94%) | - | 17 | 18 | 18 |
| 20 May | 159419.00 | 2100 | 40 (1.94%) | - | 17 | 18 | 0 |
| 19 May | 158362.00 | 2100 | 40 (1.94%) | 23.6 | 17 | 18 | 18 |
| 18 May | 158884.00 | 1968.5 | 206.5 (11.72%) | - | 2 | 2 | 2 |
| 15 May | 158175.00 | 1968.5 | 206.5 (11.72%) | 22.66 | 2 | 2 | 2 |
| 14 May | 161490.00 | 1968 | -0.5 (-0.03%) | - | 2 | 3 | 3 |
| 13 May | 161504.00 | 1968 | -0.5 (-0.03%) | 26.57 | 2 | 3 | 3 |
| 12 May | 153175.00 | 3500 | -441.5 (-11.20%) | - | 2 | 2 | 2 |
| 11 May | 153475.00 | 3500 | -441.5 (-11.20%) | 20.74 | 2 | 2 | 2 |
| 8 May | 152490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 152350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 152145.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 148806.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 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 153000 expiring on 26JUN2026
Delta for 153000 PE is -0.69
Historical price for 153000 PE is as follows
On 18 Jun GOLDM was trading at 150564.00. The strike last trading price was 3320.5, which was 551.5 higher than the previous day. The implied volatity was 19.68, the open interest changed by 10 which increased total open position to 353
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 2700, which was -69 lower than the previous day. The implied volatity was 21.14, the open interest changed by 0 which decreased total open position to 343
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 3213, which was -54.5 lower than the previous day. The implied volatity was 20.57, the open interest changed by 21 which increased total open position to 343
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 3498.5, which was 59.5 higher than the previous day. The implied volatity was 21.35, the open interest changed by -33 which decreased total open position to 322
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 5199.5, which was -97.5 lower than the previous day. The implied volatity was 20.78, the open interest changed by -59 which decreased total open position to 355
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 6550, which was -367 lower than the previous day. The implied volatity was 26.24, the open interest changed by -46 which decreased total open position to 414
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 7634.5, which was 151.5 higher than the previous day. The implied volatity was 25.97, the open interest changed by -228 which decreased total open position to 460
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 4100, which was 19.5 higher than the previous day. The implied volatity was 21.69, the open interest changed by 88 which increased total open position to 688
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 2715, which was -203 lower than the previous day. The implied volatity was 19.58, the open interest changed by -96 which decreased total open position to 600
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 2505, which was 40 higher than the previous day. The implied volatity was 18.76, the open interest changed by 17 which increased total open position to 696
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 1121.5, which was 8 higher than the previous day. The implied volatity was 18.07, the open interest changed by 121 which increased total open position to 680
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 1482, which was 3 higher than the previous day. The implied volatity was 18.2, the open interest changed by 156 which increased total open position to 559
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 1324.5, which was 23 higher than the previous day. The implied volatity was 18.44, the open interest changed by -14 which decreased total open position to 403
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 1447, which was -50.5 lower than the previous day. The implied volatity was 18.48, the open interest changed by 228 which increased total open position to 417
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 1000, which was -71.5 lower than the previous day. The implied volatity was 16.92, the open interest changed by 63 which increased total open position to 189
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 1055, which was -90.5 lower than the previous day. The implied volatity was 17.28, the open interest changed by 126 which increased total open position to 126
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 999, which was 126 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 999, which was 126 higher than the previous day. The implied volatity was 16.89, the open interest changed by 20 which increased total open position to 20
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 307.5, which was 0 lower than the previous day. The implied volatity was 12.8, the open interest changed by 18 which increased total open position to 19
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 2100, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 2100, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 2100, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 2100, which was 40 higher than the previous day. The implied volatity was 23.6, the open interest changed by 18 which increased total open position to 18
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 1968.5, which was 206.5 higher 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 1968.5, which was 206.5 higher than the previous day. The implied volatity was 22.66, 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 1968, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 1968, which was -0.5 lower than the previous day. The implied volatity was 26.57, the open interest changed by 3 which increased total open position to 3
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 3500, which was -441.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 3500, which was -441.5 lower than the previous day. The implied volatity was 20.74, the open interest changed by 2 which increased total open position to 2
On 8 May GOLDM was trading at 152490.00. 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 May GOLDM was trading at 152350.00. 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 May GOLDM was trading at 152145.00. 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 May GOLDM was trading at 147370.00. 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 May GOLDM was trading at 147000.00. 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 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 30 Apr GOLDM was trading at 148806.00. 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 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
