Historical option data for GOLDM
05 Jun 2026 11:58 PM IST
| GOLDM 26-Jun-2026 (20d) 155000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 145.32
Theta: -65.7
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 151709.00 | 2178.5 | -60.5 (-2.70%) | 19.2 | 30,908 | 2,053 | 3,801 | |||||||||
| 4 Jun | 155399.00 | 3930.5 | -3 (-0.08%) | 16.96 | 6,022 | -236 | 1,748 | |||||||||
| 3 Jun | 154300.00 | 3469 | -22.5 (-0.64%) | 17.67 | 8,416 | 259 | 1,984 | |||||||||
| 2 Jun | 154850.00 | 4024.5 | 9.5 (0.24%) | 17.66 | 5,097 | -44 | 1,725 | |||||||||
| 1 Jun | 154700.00 | 4040 | -88 (-2.13%) | 18.31 | 9,227 | 442 | 1,769 | |||||||||
| 29 May | 156098.00 | 4859 | -4 (-0.08%) | 16.68 | 3,437 | 371 | 1,327 | |||||||||
| 28 May | 156375.00 | 4900 | -16 (-0.33%) | 16.01 | 3,144 | 304 | 956 | |||||||||
| 27 May | 155304.00 | 4515 | 119.5 (2.72%) | 17.54 | 1,620 | 340 | 652 | |||||||||
| 26 May | 156927.00 | 5600 | -94.5 (-1.66%) | 18.26 | 382 | 87 | 312 | |||||||||
| 25 May | 158549.00 | 6940.5 | -77 (-1.10%) | 19.4 | 192 | 20 | 227 | |||||||||
| 22 May | 158085.00 | 7008.5 | -4 (-0.06%) | 21.72 | 133 | 31 | 206 | |||||||||
| 21 May | 159185.00 | 7770 | 134 (1.75%) | 21.29 | 86 | 9 | 175 | |||||||||
| 20 May | 159419.00 | 8000.5 | -15 (-0.19%) | 22.08 | 67 | -5 | 166 | |||||||||
| 19 May | 158362.00 | 7508.5 | -54 (-0.71%) | 23.04 | 65 | 12 | 171 | |||||||||
| 18 May | 158884.00 | 8067 | -118.5 (-1.45%) | 22.73 | 118 | 31 | 159 | |||||||||
| 15 May | 158175.00 | 7880 | -35 (-0.44%) | 21.58 | 99 | -8 | 128 | |||||||||
| 14 May | 161490.00 | 10628 | 49 (0.46%) | 22.89 | 16 | -1 | 136 | |||||||||
| 13 May | 161504.00 | 11007.5 | 94.5 (0.87%) | 25.11 | 239 | -7 | 137 | |||||||||
| 12 May | 153175.00 | 4500 | -6 (-0.13%) | 20.28 | 218 | 8 | 144 | |||||||||
| 11 May | 153475.00 | 4555 | -8 (-0.18%) | 20.11 | 274 | 65 | 136 | |||||||||
| 8 May | 152490.00 | 3900 | -22 (-0.56%) | 18.79 | 74 | 1 | 71 | |||||||||
| 7 May | 152350.00 | 3900 | -30 (-0.76%) | 19.2 | 106 | 17 | 70 | |||||||||
| 6 May | 152145.00 | 3899.5 | -31 (-0.79%) | 19.45 | 65 | 20 | 53 | |||||||||
| 5 May | 147370.00 | 2955 | -126 (-4.09%) | 19.54 | 87 | 2 | 33 | |||||||||
| 4 May | 147000.00 | 3195.5 | 53 (1.69%) | 20.97 | 10 | -1 | 31 | |||||||||
| 3 May | 148700.00 | 3511 | 0 (0.00%) | 18.51 | 1 | 1 | 32 | |||||||||
| 2 May | 148700.00 | 3511 | 0 (0.00%) | 18.51 | 1 | 1 | 32 | |||||||||
| 1 May | 148700.00 | 3511 | 0 (0.00%) | 18.5 | 1 | 1 | 32 | |||||||||
| 30 Apr | 148806.00 | 3407 | -178 (-4.97%) | 18.32 | 106 | 10 | 31 | |||||||||
| 29 Apr | 147555.00 | 2820.5 | -49.5 (-1.72%) | 19.46 | 58 | 13 | 21 | |||||||||
| 28 Apr | 148384.00 | 3210 | 69 (2.20%) | 19.49 | 10 | 8 | 8 | |||||||||
| 27 Apr | 150325.00 | 4000 | 0 (0.00%) | 19.38 | 1 | 1 | 1 | |||||||||
| 24 Apr | 151406.00 | 4529 | 0 (0.00%) | 19.67 | 1 | 1 | 1 | |||||||||
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 151300.00 | 8767 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 153240.00 | 8767 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 14 Apr | 153216.00 | 8767 | 0 (0.00%) | 29.6 | 1 | 1 | 1 | |||||||||
| 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 155000 expiring on 26JUN2026
Delta for 155000 CE is 0.43
Historical price for 155000 CE is as follows
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 2178.5, which was -60.5 lower than the previous day. The implied volatity was 19.2, the open interest changed by 2053 which increased total open position to 3801
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 3930.5, which was -3 lower than the previous day. The implied volatity was 16.96, the open interest changed by -236 which decreased total open position to 1748
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 3469, which was -22.5 lower than the previous day. The implied volatity was 17.67, the open interest changed by 259 which increased total open position to 1984
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 4024.5, which was 9.5 higher than the previous day. The implied volatity was 17.66, the open interest changed by -44 which decreased total open position to 1725
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 4040, which was -88 lower than the previous day. The implied volatity was 18.31, the open interest changed by 442 which increased total open position to 1769
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 4859, which was -4 lower than the previous day. The implied volatity was 16.68, the open interest changed by 371 which increased total open position to 1327
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 4900, which was -16 lower than the previous day. The implied volatity was 16.01, the open interest changed by 304 which increased total open position to 956
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 4515, which was 119.5 higher than the previous day. The implied volatity was 17.54, the open interest changed by 340 which increased total open position to 652
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 5600, which was -94.5 lower than the previous day. The implied volatity was 18.26, the open interest changed by 87 which increased total open position to 312
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 6940.5, which was -77 lower than the previous day. The implied volatity was 19.4, the open interest changed by 20 which increased total open position to 227
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 7008.5, which was -4 lower than the previous day. The implied volatity was 21.72, the open interest changed by 31 which increased total open position to 206
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 7770, which was 134 higher than the previous day. The implied volatity was 21.29, the open interest changed by 9 which increased total open position to 175
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 8000.5, which was -15 lower than the previous day. The implied volatity was 22.08, the open interest changed by -5 which decreased total open position to 166
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 7508.5, which was -54 lower than the previous day. The implied volatity was 23.04, the open interest changed by 12 which increased total open position to 171
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 8067, which was -118.5 lower than the previous day. The implied volatity was 22.73, the open interest changed by 31 which increased total open position to 159
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 7880, which was -35 lower than the previous day. The implied volatity was 21.58, the open interest changed by -8 which decreased total open position to 128
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 10628, which was 49 higher than the previous day. The implied volatity was 22.89, the open interest changed by -1 which decreased total open position to 136
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 11007.5, which was 94.5 higher than the previous day. The implied volatity was 25.11, the open interest changed by -7 which decreased total open position to 137
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 4500, which was -6 lower than the previous day. The implied volatity was 20.28, the open interest changed by 8 which increased total open position to 144
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 4555, which was -8 lower than the previous day. The implied volatity was 20.11, the open interest changed by 65 which increased total open position to 136
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 3900, which was -22 lower than the previous day. The implied volatity was 18.79, the open interest changed by 1 which increased total open position to 71
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 3900, which was -30 lower than the previous day. The implied volatity was 19.2, the open interest changed by 17 which increased total open position to 70
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 3899.5, which was -31 lower than the previous day. The implied volatity was 19.45, the open interest changed by 20 which increased total open position to 53
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 2955, which was -126 lower than the previous day. The implied volatity was 19.54, the open interest changed by 2 which increased total open position to 33
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 3195.5, which was 53 higher than the previous day. The implied volatity was 20.97, the open interest changed by -1 which decreased total open position to 31
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 3511, which was 0 lower than the previous day. The implied volatity was 18.51, the open interest changed by 1 which increased total open position to 32
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 3511, which was 0 lower than the previous day. The implied volatity was 18.51, the open interest changed by 1 which increased total open position to 32
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 3511, which was 0 lower than the previous day. The implied volatity was 18.5, the open interest changed by 1 which increased total open position to 32
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 3407, which was -178 lower than the previous day. The implied volatity was 18.32, the open interest changed by 10 which increased total open position to 31
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 2820.5, which was -49.5 lower than the previous day. The implied volatity was 19.46, the open interest changed by 13 which increased total open position to 21
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 3210, which was 69 higher than the previous day. The implied volatity was 19.49, the open interest changed by 8 which increased total open position to 8
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 4000, which was 0 lower than the previous day. The implied volatity was 19.38, 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 4529, which was 0 lower than the previous day. The implied volatity was 19.67, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was 8767, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 1
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 8767, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 1
On 14 Apr GOLDM was trading at 153216.00. The strike last trading price was 8767, which was 0 lower than the previous day. The implied volatity was 29.6, 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 -, 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 (20d) 155000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 144.76
Theta: -60.05
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 151709.00 | 3409 | -55.5 (-1.60%) | 17.61 | 39,358 | -125 | 4,166 |
| 4 Jun | 155399.00 | 1644 | -31.5 (-1.88%) | 17.2 | 27,400 | 440 | 4,291 |
| 3 Jun | 154300.00 | 2159.5 | 3.5 (0.16%) | 17.64 | 23,451 | 287 | 3,851 |
| 2 Jun | 154850.00 | 1921 | -4 (-0.21%) | 17.83 | 23,480 | 38 | 3,564 |
| 1 Jun | 154700.00 | 2100 | -25 (-1.18%) | 18.06 | 31,940 | 491 | 3,526 |
| 29 May | 156098.00 | 1514 | -21 (-1.37%) | 16.54 | 12,867 | 779 | 3,374 |
| 28 May | 156375.00 | 1490 | -68 (-4.36%) | 16.39 | 5,043 | 587 | 2,595 |
| 27 May | 155304.00 | 1950 | -34.5 (-1.74%) | 16.81 | 4,673 | 423 | 2,008 |
| 26 May | 156927.00 | 1700 | 17 (1.01%) | 17.82 | 2,611 | 381 | 1,585 |
| 25 May | 158549.00 | 1583 | -33.5 (-2.07%) | 19.61 | 2,288 | 399 | 1,192 |
| 22 May | 158085.00 | 2279 | 28 (1.24%) | 21.68 | 521 | 191 | 800 |
| 21 May | 159185.00 | 2098.5 | -67 (-3.09%) | 22.26 | 499 | 117 | 609 |
| 20 May | 159419.00 | 2200 | 8 (0.36%) | 22.64 | 358 | 49 | 492 |
| 19 May | 158362.00 | 2833.5 | 62.5 (2.26%) | 24.04 | 482 | 141 | 443 |
| 18 May | 158884.00 | 2360 | -119.5 (-4.82%) | 22.58 | 504 | 95 | 302 |
| 15 May | 158175.00 | 2390 | -21.5 (-0.89%) | 21.63 | 499 | 2 | 207 |
| 14 May | 161490.00 | 1906 | -26 (-1.35%) | 23.63 | 200 | 36 | 205 |
| 13 May | 161504.00 | 2202.5 | -49.5 (-2.20%) | 24.92 | 617 | 116 | 169 |
| 12 May | 153175.00 | 4422 | -147 (-3.22%) | 20.69 | 122 | 7 | 53 |
| 11 May | 153475.00 | 4300.5 | -9 (-0.21%) | 20.09 | 128 | 26 | 46 |
| 8 May | 152490.00 | 4600 | 45 (0.99%) | 18.65 | 7 | 0 | 20 |
| 7 May | 152350.00 | 4900 | 429 (9.60%) | 19.13 | 24 | 6 | 20 |
| 6 May | 152145.00 | 4800 | -192.5 (-3.86%) | 18.02 | 6 | 5 | 14 |
| 5 May | 147370.00 | 6600 | 0 (0.00%) | 19.89 | 2 | 2 | 9 |
| 4 May | 147000.00 | 7301.5 | -76 (-1.03%) | 22.03 | 2 | 7 | 7 |
| 3 May | 148700.00 | 5960 | 66.5 (1.13%) | - | 6 | 5 | 0 |
| 2 May | 148700.00 | 5960 | 66.5 (1.13%) | - | 6 | 5 | 0 |
| 1 May | 148700.00 | 5960 | 66.5 (1.13%) | - | 6 | 5 | 5 |
| 30 Apr | 148806.00 | 5960 | 66.5 (1.13%) | 19.5 | 6 | 5 | 5 |
| 29 Apr | 147555.00 | 8000 | 0 (0.00%) | 22.43 | 1 | 3 | 3 |
| 28 Apr | 148384.00 | 6805.5 | 0 (0.00%) | 19.47 | 1 | 3 | 3 |
| 27 Apr | 150325.00 | 6805.5 | 0 (0.00%) | 23.52 | 1 | 2 | 2 |
| 24 Apr | 151406.00 | 6525 | 0 (0.00%) | - | 1 | 2 | 2 |
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 2 |
| 22 Apr | 151300.00 | 6525 | 0 (0.00%) | 23.35 | 1 | 2 | 2 |
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 1 |
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 1 |
| 17 Apr | 153240.00 | 7000 | 0 (0.00%) | 27.49 | 1 | 1 | 1 |
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 153216.00 | 0 | 0 (0.00%) | - | 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 155000 expiring on 26JUN2026
Delta for 155000 PE is -0.58
Historical price for 155000 PE is as follows
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 3409, which was -55.5 lower than the previous day. The implied volatity was 17.61, the open interest changed by -125 which decreased total open position to 4166
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 1644, which was -31.5 lower than the previous day. The implied volatity was 17.2, the open interest changed by 440 which increased total open position to 4291
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 2159.5, which was 3.5 higher than the previous day. The implied volatity was 17.64, the open interest changed by 287 which increased total open position to 3851
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 1921, which was -4 lower than the previous day. The implied volatity was 17.83, the open interest changed by 38 which increased total open position to 3564
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 2100, which was -25 lower than the previous day. The implied volatity was 18.06, the open interest changed by 491 which increased total open position to 3526
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 1514, which was -21 lower than the previous day. The implied volatity was 16.54, the open interest changed by 779 which increased total open position to 3374
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 1490, which was -68 lower than the previous day. The implied volatity was 16.39, the open interest changed by 587 which increased total open position to 2595
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 1950, which was -34.5 lower than the previous day. The implied volatity was 16.81, the open interest changed by 423 which increased total open position to 2008
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 1700, which was 17 higher than the previous day. The implied volatity was 17.82, the open interest changed by 381 which increased total open position to 1585
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 1583, which was -33.5 lower than the previous day. The implied volatity was 19.61, the open interest changed by 399 which increased total open position to 1192
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 2279, which was 28 higher than the previous day. The implied volatity was 21.68, the open interest changed by 191 which increased total open position to 800
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 2098.5, which was -67 lower than the previous day. The implied volatity was 22.26, the open interest changed by 117 which increased total open position to 609
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 2200, which was 8 higher than the previous day. The implied volatity was 22.64, the open interest changed by 49 which increased total open position to 492
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 2833.5, which was 62.5 higher than the previous day. The implied volatity was 24.04, the open interest changed by 141 which increased total open position to 443
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 2360, which was -119.5 lower than the previous day. The implied volatity was 22.58, the open interest changed by 95 which increased total open position to 302
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 2390, which was -21.5 lower than the previous day. The implied volatity was 21.63, the open interest changed by 2 which increased total open position to 207
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 1906, which was -26 lower than the previous day. The implied volatity was 23.63, the open interest changed by 36 which increased total open position to 205
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 2202.5, which was -49.5 lower than the previous day. The implied volatity was 24.92, the open interest changed by 116 which increased total open position to 169
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 4422, which was -147 lower than the previous day. The implied volatity was 20.69, the open interest changed by 7 which increased total open position to 53
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 4300.5, which was -9 lower than the previous day. The implied volatity was 20.09, the open interest changed by 26 which increased total open position to 46
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 4600, which was 45 higher than the previous day. The implied volatity was 18.65, the open interest changed by 0 which decreased total open position to 20
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 4900, which was 429 higher than the previous day. The implied volatity was 19.13, the open interest changed by 6 which increased total open position to 20
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 4800, which was -192.5 lower than the previous day. The implied volatity was 18.02, the open interest changed by 5 which increased total open position to 14
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 6600, which was 0 lower than the previous day. The implied volatity was 19.89, the open interest changed by 2 which increased total open position to 9
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 7301.5, which was -76 lower than the previous day. The implied volatity was 22.03, the open interest changed by 7 which increased total open position to 7
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 5960, which was 66.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 5960, which was 66.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 5960, which was 66.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 5960, which was 66.5 higher than the previous day. The implied volatity was 19.5, the open interest changed by 5 which increased total open position to 5
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 8000, which was 0 lower than the previous day. The implied volatity was 22.43, 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 6805.5, which was 0 lower than the previous day. The implied volatity was 19.47, 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 6805.5, which was 0 lower than the previous day. The implied volatity was 23.52, 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 6525, 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 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 2
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was 6525, which was 0 lower than the previous day. The implied volatity was 23.35, the open interest changed by 2 which increased total open position to 2
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 1
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 1
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 7000, which was 0 lower than the previous day. The implied volatity was 27.49, 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 -, 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 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 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
