GOLDM
Gold Mini
Historical option data for GOLDM
20 Feb 2026 11:58 PM IST
| GOLDM 26-FEB-2026 154000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 79.96
Theta: -205.34
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 154697.00 | 2937.5 | -66.5 | 32 | 34,480 | -341 | 1,167 | |||||||||
| 19 Feb | 152966.00 | 2467.5 | 8 | 34.3 | 25,695 | 575 | 1,509 | |||||||||
| 18 Feb | 153450.00 | 2851 | -210 | 33.87 | 11,946 | 308 | 934 | |||||||||
| 17 Feb | 149739.00 | 1706 | 35 | 35.53 | 6,748 | 146 | 626 | |||||||||
| 16 Feb | 153000.00 | 3098 | 129.5 | 34.88 | 5,993 | 37 | 544 | |||||||||
| 13 Feb | 154150.00 | 3875 | 45.5 | 32.47 | 5,954 | 243 | 507 | |||||||||
| 12 Feb | 150377.00 | 3291 | -250.5 | 40.81 | 3,713 | 39 | 264 | |||||||||
| 11 Feb | 156550.00 | 6211.5 | -89 | 38.18 | 672 | -46 | 225 | |||||||||
| 10 Feb | 154657.00 | 5983 | -112.5 | 43.52 | 1,268 | 57 | 271 | |||||||||
| 9 Feb | 156550.00 | 7860 | 56 | 48.36 | 1,914 | -83 | 213 | |||||||||
| 6 Feb | 153650.00 | 7916.5 | -33.5 | 56.04 | 2,722 | 141 | 296 | |||||||||
| 5 Feb | 149325.00 | 7690.5 | -155 | 64.13 | 799 | 14 | 155 | |||||||||
| 4 Feb | 149900.00 | 8649 | 90 | 66.38 | 2,556 | 48 | 141 | |||||||||
| 3 Feb | 151900.00 | 9307.5 | -29 | 66.82 | 690 | 47 | 93 | |||||||||
| 2 Feb | 140605.00 | 6311.5 | 13.5 | 78.38 | 127 | 36 | 46 | |||||||||
| 1 Feb | 143051.00 | 7956 | -16044 | 74.74 | 71 | 8 | 10 | |||||||||
| 30 Jan | 150440.00 | 24000 | 0 | 147.05 | 1 | -1 | 2 | |||||||||
| 29 Jan | 170700.00 | 34000 | 0 | 97.29 | 1 | -1 | 3 | |||||||||
| 28 Jan | 167800.00 | 13200 | 100 | - | 2 | 0 | 4 | |||||||||
| 27 Jan | 158800.00 | 13200 | 100 | 37.05 | 2 | -1 | 4 | |||||||||
| 23 Jan | 156599.00 | 11200 | -600 | 36.68 | 3 | 2 | 5 | |||||||||
| 22 Jan | 156680.00 | 11600 | 1359.5 | 41.87 | 27 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 21 Jan | 153365.00 | 9000 | -393.5 | 39.25 | 22 | 10 | 3 | |||||||||
For Gold Mini - strike price 154000 expiring on 26FEB2026
Delta for 154000 CE is 0.55
Historical price for 154000 CE is as follows
On 20 Feb GOLDM was trading at 154697.00. The strike last trading price was 2937.5, which was -66.5 lower than the previous day. The implied volatity was 32, the open interest changed by -341 which decreased total open position to 1167
On 19 Feb GOLDM was trading at 152966.00. The strike last trading price was 2467.5, which was 8 higher than the previous day. The implied volatity was 34.3, the open interest changed by 575 which increased total open position to 1509
On 18 Feb GOLDM was trading at 153450.00. The strike last trading price was 2851, which was -210 lower than the previous day. The implied volatity was 33.87, the open interest changed by 308 which increased total open position to 934
On 17 Feb GOLDM was trading at 149739.00. The strike last trading price was 1706, which was 35 higher than the previous day. The implied volatity was 35.53, the open interest changed by 146 which increased total open position to 626
On 16 Feb GOLDM was trading at 153000.00. The strike last trading price was 3098, which was 129.5 higher than the previous day. The implied volatity was 34.88, the open interest changed by 37 which increased total open position to 544
On 13 Feb GOLDM was trading at 154150.00. The strike last trading price was 3875, which was 45.5 higher than the previous day. The implied volatity was 32.47, the open interest changed by 243 which increased total open position to 507
On 12 Feb GOLDM was trading at 150377.00. The strike last trading price was 3291, which was -250.5 lower than the previous day. The implied volatity was 40.81, the open interest changed by 39 which increased total open position to 264
On 11 Feb GOLDM was trading at 156550.00. The strike last trading price was 6211.5, which was -89 lower than the previous day. The implied volatity was 38.18, the open interest changed by -46 which decreased total open position to 225
On 10 Feb GOLDM was trading at 154657.00. The strike last trading price was 5983, which was -112.5 lower than the previous day. The implied volatity was 43.52, the open interest changed by 57 which increased total open position to 271
On 9 Feb GOLDM was trading at 156550.00. The strike last trading price was 7860, which was 56 higher than the previous day. The implied volatity was 48.36, the open interest changed by -83 which decreased total open position to 213
On 6 Feb GOLDM was trading at 153650.00. The strike last trading price was 7916.5, which was -33.5 lower than the previous day. The implied volatity was 56.04, the open interest changed by 141 which increased total open position to 296
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 7690.5, which was -155 lower than the previous day. The implied volatity was 64.13, the open interest changed by 14 which increased total open position to 155
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 8649, which was 90 higher than the previous day. The implied volatity was 66.38, the open interest changed by 48 which increased total open position to 141
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 9307.5, which was -29 lower than the previous day. The implied volatity was 66.82, the open interest changed by 47 which increased total open position to 93
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 6311.5, which was 13.5 higher than the previous day. The implied volatity was 78.38, the open interest changed by 36 which increased total open position to 46
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 7956, which was -16044 lower than the previous day. The implied volatity was 74.74, the open interest changed by 8 which increased total open position to 10
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 24000, which was 0 lower than the previous day. The implied volatity was 147.05, the open interest changed by -1 which decreased total open position to 2
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 34000, which was 0 lower than the previous day. The implied volatity was 97.29, the open interest changed by -1 which decreased total open position to 3
On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 13200, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 13200, which was 100 higher than the previous day. The implied volatity was 37.05, the open interest changed by -1 which decreased total open position to 4
On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 11200, which was -600 lower than the previous day. The implied volatity was 36.68, the open interest changed by 2 which increased total open position to 5
On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 11600, which was 1359.5 higher than the previous day. The implied volatity was 41.87, the open interest changed by 0 which decreased total open position to 5
On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 9000, which was -393.5 lower than the previous day. The implied volatity was 39.25, the open interest changed by 10 which increased total open position to 3
| GOLDM 26FEB2026 154000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 79.98
Theta: -209.4
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 154697.00 | 2290.5 | -81.5 | 32.62 | 29,300 | 344 | 1,207 |
| 19 Feb | 152966.00 | 3289 | -120.5 | 31.81 | 20,540 | 316 | 863 |
| 18 Feb | 153450.00 | 3364.5 | -11 | 33.47 | 3,568 | 320 | 548 |
| 17 Feb | 149739.00 | 5911 | -172.5 | 34.87 | 1,119 | -95 | 228 |
| 16 Feb | 153000.00 | 3830 | -131 | 32.25 | 3,372 | -9 | 327 |
| 13 Feb | 154150.00 | 3600 | -213 | 31.4 | 3,308 | 139 | 336 |
| 12 Feb | 150377.00 | 6622.5 | 76 | 38.26 | 3,910 | -59 | 197 |
| 11 Feb | 156550.00 | 3667.5 | 3.5 | 38.23 | 2,655 | 50 | 256 |
| 10 Feb | 154657.00 | 5092 | 130.5 | 41.72 | 3,063 | 53 | 206 |
| 9 Feb | 156550.00 | 5244.5 | -98 | 47.87 | 2,538 | 59 | 151 |
| 6 Feb | 153650.00 | 7783 | -27 | 52.68 | 582 | 12 | 92 |
| 5 Feb | 149325.00 | 11195 | -1007.5 | 63.46 | 70 | -28 | 80 |
| 4 Feb | 149900.00 | 11388 | -96 | 66.31 | 2,558 | 24 | 108 |
| 3 Feb | 151900.00 | 10898 | -313.5 | 64.14 | 290 | -10 | 84 |
| 2 Feb | 140605.00 | 18860 | 943.5 | 71.77 | 71 | -4 | 94 |
| 1 Feb | 143051.00 | 16899 | 7213 | 76.69 | 179 | -32 | 98 |
| 30 Jan | 150440.00 | 9900 | 214 | 56.53 | 2,799 | 108 | 130 |
| 29 Jan | 170700.00 | 1251 | -267.5 | 47.39 | 61 | -12 | 22 |
| 28 Jan | 167800.00 | 1205 | -50 | 37.59 | 122 | 17 | 34 |
| 27 Jan | 158800.00 | 2400 | -235 | 34.37 | 21 | 1 | 17 |
| 23 Jan | 156599.00 | 3600 | -30 | 34.12 | 5 | 2 | 12 |
| 22 Jan | 156680.00 | 5000.5 | -383.5 | 39.56 | 8 | 2 | 7 |
| 21 Jan | 153365.00 | 3100.5 | 0 | 21.81 | 2 | 2 | 2 |
For Gold Mini - strike price 154000 expiring on 26FEB2026
Delta for 154000 PE is -0.45
Historical price for 154000 PE is as follows
On 20 Feb GOLDM was trading at 154697.00. The strike last trading price was 2290.5, which was -81.5 lower than the previous day. The implied volatity was 32.62, the open interest changed by 344 which increased total open position to 1207
On 19 Feb GOLDM was trading at 152966.00. The strike last trading price was 3289, which was -120.5 lower than the previous day. The implied volatity was 31.81, the open interest changed by 316 which increased total open position to 863
On 18 Feb GOLDM was trading at 153450.00. The strike last trading price was 3364.5, which was -11 lower than the previous day. The implied volatity was 33.47, the open interest changed by 320 which increased total open position to 548
On 17 Feb GOLDM was trading at 149739.00. The strike last trading price was 5911, which was -172.5 lower than the previous day. The implied volatity was 34.87, the open interest changed by -95 which decreased total open position to 228
On 16 Feb GOLDM was trading at 153000.00. The strike last trading price was 3830, which was -131 lower than the previous day. The implied volatity was 32.25, the open interest changed by -9 which decreased total open position to 327
On 13 Feb GOLDM was trading at 154150.00. The strike last trading price was 3600, which was -213 lower than the previous day. The implied volatity was 31.4, the open interest changed by 139 which increased total open position to 336
On 12 Feb GOLDM was trading at 150377.00. The strike last trading price was 6622.5, which was 76 higher than the previous day. The implied volatity was 38.26, the open interest changed by -59 which decreased total open position to 197
On 11 Feb GOLDM was trading at 156550.00. The strike last trading price was 3667.5, which was 3.5 higher than the previous day. The implied volatity was 38.23, the open interest changed by 50 which increased total open position to 256
On 10 Feb GOLDM was trading at 154657.00. The strike last trading price was 5092, which was 130.5 higher than the previous day. The implied volatity was 41.72, the open interest changed by 53 which increased total open position to 206
On 9 Feb GOLDM was trading at 156550.00. The strike last trading price was 5244.5, which was -98 lower than the previous day. The implied volatity was 47.87, the open interest changed by 59 which increased total open position to 151
On 6 Feb GOLDM was trading at 153650.00. The strike last trading price was 7783, which was -27 lower than the previous day. The implied volatity was 52.68, the open interest changed by 12 which increased total open position to 92
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 11195, which was -1007.5 lower than the previous day. The implied volatity was 63.46, the open interest changed by -28 which decreased total open position to 80
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 11388, which was -96 lower than the previous day. The implied volatity was 66.31, the open interest changed by 24 which increased total open position to 108
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 10898, which was -313.5 lower than the previous day. The implied volatity was 64.14, the open interest changed by -10 which decreased total open position to 84
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 18860, which was 943.5 higher than the previous day. The implied volatity was 71.77, the open interest changed by -4 which decreased total open position to 94
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 16899, which was 7213 higher than the previous day. The implied volatity was 76.69, the open interest changed by -32 which decreased total open position to 98
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 9900, which was 214 higher than the previous day. The implied volatity was 56.53, the open interest changed by 108 which increased total open position to 130
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 1251, which was -267.5 lower than the previous day. The implied volatity was 47.39, the open interest changed by -12 which decreased total open position to 22
On 28 Jan GOLDM was trading at 167800.00. The strike last trading price was 1205, which was -50 lower than the previous day. The implied volatity was 37.59, the open interest changed by 17 which increased total open position to 34
On 27 Jan GOLDM was trading at 158800.00. The strike last trading price was 2400, which was -235 lower than the previous day. The implied volatity was 34.37, the open interest changed by 1 which increased total open position to 17
On 23 Jan GOLDM was trading at 156599.00. The strike last trading price was 3600, which was -30 lower than the previous day. The implied volatity was 34.12, the open interest changed by 2 which increased total open position to 12
On 22 Jan GOLDM was trading at 156680.00. The strike last trading price was 5000.5, which was -383.5 lower than the previous day. The implied volatity was 39.56, the open interest changed by 2 which increased total open position to 7
On 21 Jan GOLDM was trading at 153365.00. The strike last trading price was 3100.5, which was 0 lower than the previous day. The implied volatity was 21.81, the open interest changed by 2 which increased total open position to 2
