Historical option data for GOLDM
29 May 2026 10:08 PM IST
| GOLDM 29-May-2026 156000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 16.25
Theta: -356.89
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 156280.00 | 408.5 | -509.5 (-55.50%) | 13.47 | 12,29,387 | 14,948 | 17,314 | |||||||||
| 28 May | 156375.00 | 970 | 52 (5.66%) | 21.08 | 2,97,201 | 28 | 2,366 | |||||||||
| 27 May | 155304.00 | 595 | -15 (-2.46%) | 18.55 | 1,13,302 | 1,986 | 2,338 | |||||||||
| 26 May | 156927.00 | 1600 | -219.5 (-12.06%) | 18.28 | 6,772 | 157 | 353 | |||||||||
| 25 May | 158549.00 | 2918 | -30 (-1.02%) | 18.53 | 417 | 3,755 | 182 | |||||||||
| 22 May | 158085.00 | 2768 | -125 (-4.32%) | 17.02 | 913 | 36 | 223 | |||||||||
| 21 May | 159185.00 | 3880 | 168 (4.53%) | 19.83 | 489 | -23 | 187 | |||||||||
| 20 May | 159419.00 | 4265.5 | 19.5 (0.46%) | 21.33 | 870 | -9 | 210 | |||||||||
| 19 May | 158362.00 | 3827 | -38.5 (-1.00%) | 23.51 | 187 | -1 | 219 | |||||||||
| 18 May | 158884.00 | 4189.5 | -68 (-1.60%) | 22.57 | 884 | -9 | 220 | |||||||||
| 15 May | 158175.00 | 3820 | -78.5 (-2.01%) | 20.92 | 646 | -15 | 229 | |||||||||
| 14 May | 161490.00 | 6301 | -18.5 (-0.29%) | 21.02 | 83 | 8 | 244 | |||||||||
| 13 May | 161504.00 | 6701 | 1 (0.01%) | 24.19 | 1,952 | -251 | 236 | |||||||||
| 12 May | 153175.00 | 1645 | 5.5 (0.34%) | 21.17 | 2,940 | 35 | 487 | |||||||||
| 11 May | 153475.00 | 1789.5 | 2 (0.11%) | 20.86 | 4,151 | -63 | 452 | |||||||||
| 8 May | 152490.00 | 1499 | 11.5 (0.77%) | 19.71 | 2,191 | 6 | 515 | |||||||||
| 7 May | 152350.00 | 1482 | 7.5 (0.51%) | 19.47 | 2,951 | 84 | 509 | |||||||||
| 6 May | 152145.00 | 1498.5 | 11.5 (0.77%) | 19.64 | 4,192 | 17 | 425 | |||||||||
| 5 May | 147370.00 | 1077.5 | -5.5 (-0.51%) | 21.01 | 1,466 | 21 | 408 | |||||||||
| 4 May | 147000.00 | 1103.5 | -22 (-1.95%) | 21.6 | 2,206 | -10 | 387 | |||||||||
| 3 May | 148700.00 | 1449 | 10.5 (0.73%) | 19.03 | 1,745 | 45 | 397 | |||||||||
| 2 May | 148700.00 | 1449 | 10.5 (0.73%) | 19.03 | 1,745 | 45 | 397 | |||||||||
| 1 May | 148700.00 | 1449 | 10.5 (0.73%) | 19.02 | 1,745 | 45 | 397 | |||||||||
| 30 Apr | 148806.00 | 1350 | 3 (0.22%) | 18.51 | 1,441 | 101 | 352 | |||||||||
| 29 Apr | 147555.00 | 1024 | -23 (-2.20%) | 19.39 | 1,143 | 166 | 251 | |||||||||
| 28 Apr | 148384.00 | 1260 | 26 (2.11%) | 19.18 | 142 | 67 | 85 | |||||||||
| 27 Apr | 150325.00 | 1800 | -20 (-1.10%) | 18.92 | 20 | 12 | 18 | |||||||||
| 24 Apr | 151406.00 | 2150 | 0 (0.00%) | 18.3 | 1 | 1 | 6 | |||||||||
| 23 Apr | 150750.00 | 2399.5 | -133.5 (-5.27%) | 20.78 | 5 | 3 | 5 | |||||||||
| 22 Apr | 151300.00 | 3234.5 | 0 (0.00%) | 23.59 | 1 | 2 | 2 | |||||||||
| 21 Apr | 150267.00 | 4264 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 20 Apr | 152301.00 | 4264 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 17 Apr | 153240.00 | 4264 | 0 (0.00%) | 23.14 | 1 | 0 | 1 | |||||||||
| 16 Apr | 151814.00 | 4395 | -269 (-5.77%) | 26.76 | 2 | 1 | 0 | |||||||||
| 15 Apr | 152336.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 153216.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 150557.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 151270.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 152100.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 150263.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 148900.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 148500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 147340.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 150651.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 148493.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 144455.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 144401.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 139905.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 144300.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 139060.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 139579.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 144950.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 145200.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 153141.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 156150.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 155856.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 158400.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160255.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 161999.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 163350.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 160350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 161750.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 156000 expiring on 29MAY2026
Delta for 156000 CE is 0.68
Historical price for 156000 CE is as follows
On 29 May GOLDM was trading at 156280.00. The strike last trading price was 408.5, which was -509.5 lower than the previous day. The implied volatity was 13.47, the open interest changed by 14948 which increased total open position to 17314
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 970, which was 52 higher than the previous day. The implied volatity was 21.08, the open interest changed by 28 which increased total open position to 2366
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 595, which was -15 lower than the previous day. The implied volatity was 18.55, the open interest changed by 1986 which increased total open position to 2338
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 1600, which was -219.5 lower than the previous day. The implied volatity was 18.28, the open interest changed by 157 which increased total open position to 353
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 2918, which was -30 lower than the previous day. The implied volatity was 18.53, the open interest changed by 3755 which increased total open position to 182
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 2768, which was -125 lower than the previous day. The implied volatity was 17.02, the open interest changed by 36 which increased total open position to 223
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 3880, which was 168 higher than the previous day. The implied volatity was 19.83, the open interest changed by -23 which decreased total open position to 187
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 4265.5, which was 19.5 higher than the previous day. The implied volatity was 21.33, the open interest changed by -9 which decreased total open position to 210
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 3827, which was -38.5 lower than the previous day. The implied volatity was 23.51, the open interest changed by -1 which decreased total open position to 219
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 4189.5, which was -68 lower than the previous day. The implied volatity was 22.57, the open interest changed by -9 which decreased total open position to 220
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 3820, which was -78.5 lower than the previous day. The implied volatity was 20.92, the open interest changed by -15 which decreased total open position to 229
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 6301, which was -18.5 lower than the previous day. The implied volatity was 21.02, the open interest changed by 8 which increased total open position to 244
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 6701, which was 1 higher than the previous day. The implied volatity was 24.19, the open interest changed by -251 which decreased total open position to 236
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 1645, which was 5.5 higher than the previous day. The implied volatity was 21.17, the open interest changed by 35 which increased total open position to 487
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 1789.5, which was 2 higher than the previous day. The implied volatity was 20.86, the open interest changed by -63 which decreased total open position to 452
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 1499, which was 11.5 higher than the previous day. The implied volatity was 19.71, the open interest changed by 6 which increased total open position to 515
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 1482, which was 7.5 higher than the previous day. The implied volatity was 19.47, the open interest changed by 84 which increased total open position to 509
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 1498.5, which was 11.5 higher than the previous day. The implied volatity was 19.64, the open interest changed by 17 which increased total open position to 425
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 1077.5, which was -5.5 lower than the previous day. The implied volatity was 21.01, the open interest changed by 21 which increased total open position to 408
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 1103.5, which was -22 lower than the previous day. The implied volatity was 21.6, the open interest changed by -10 which decreased total open position to 387
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 1449, which was 10.5 higher than the previous day. The implied volatity was 19.03, the open interest changed by 45 which increased total open position to 397
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 1449, which was 10.5 higher than the previous day. The implied volatity was 19.03, the open interest changed by 45 which increased total open position to 397
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 1449, which was 10.5 higher than the previous day. The implied volatity was 19.02, the open interest changed by 45 which increased total open position to 397
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 1350, which was 3 higher than the previous day. The implied volatity was 18.51, the open interest changed by 101 which increased total open position to 352
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 1024, which was -23 lower than the previous day. The implied volatity was 19.39, the open interest changed by 166 which increased total open position to 251
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 1260, which was 26 higher than the previous day. The implied volatity was 19.18, the open interest changed by 67 which increased total open position to 85
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 1800, which was -20 lower than the previous day. The implied volatity was 18.92, the open interest changed by 12 which increased total open position to 18
On 24 Apr GOLDM was trading at 151406.00. The strike last trading price was 2150, which was 0 lower than the previous day. The implied volatity was 18.3, the open interest changed by 1 which increased total open position to 6
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was 2399.5, which was -133.5 lower than the previous day. The implied volatity was 20.78, the open interest changed by 3 which increased total open position to 5
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was 3234.5, which was 0 lower than the previous day. The implied volatity was 23.59, 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 4264, which was 0 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 4264, which was 0 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 4264, which was 0 lower than the previous day. The implied volatity was 23.14, the open interest changed by 0 which decreased total open position to 1
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was 4395, which was -269 lower than the previous day. The implied volatity was 26.76, the open interest changed by 1 which increased total open position to 0
On 15 Apr GOLDM was trading at 152336.00. 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 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 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 10 Apr GOLDM was trading at 151270.00. 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 9 Apr GOLDM was trading at 152100.00. 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 8 Apr GOLDM was trading at 150263.00. 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 Apr GOLDM was trading at 148900.00. 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 Apr GOLDM was trading at 148500.00. 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 Apr GOLDM was trading at 147340.00. 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 Apr GOLDM was trading at 150651.00. 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 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 0, 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 30 Mar GOLDM was trading at 144455.00. 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 Mar GOLDM was trading at 144401.00. 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 26 Mar GOLDM was trading at 139905.00. 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 25 Mar GOLDM was trading at 144300.00. 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 24 Mar GOLDM was trading at 139060.00. 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 Mar GOLDM was trading at 139579.00. 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 Mar GOLDM was trading at 144950.00. 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 19 Mar GOLDM was trading at 145200.00. 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 18 Mar GOLDM was trading at 153141.00. 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 Mar GOLDM was trading at 156150.00. 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 16 Mar GOLDM was trading at 155856.00. 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 Mar GOLDM was trading at 158400.00. 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 12 Mar GOLDM was trading at 160255.00. 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 11 Mar GOLDM was trading at 161999.00. 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 Mar GOLDM was trading at 163350.00. 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 Mar GOLDM was trading at 160350.00. 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 Mar GOLDM was trading at 161750.00. 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 29-May-2026 156000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 16.2
Theta: -349.97
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 156280.00 | 125 | -479.5 (-79.32%) | 13.26 | 9,51,268 | 11,520 | 14,820 |
| 28 May | 156375.00 | 635 | 30.5 (5.05%) | 22.2 | 1,09,226 | 1,941 | 3,300 |
| 27 May | 155304.00 | 1230 | -109.5 (-8.17%) | 17.23 | 93,845 | -54 | 1,359 |
| 26 May | 156927.00 | 630 | -3.5 (-0.55%) | 17.5 | 29,412 | 183 | 1,413 |
| 25 May | 158549.00 | 442.5 | -18 (-3.91%) | 20.01 | 7,439 | 418 | 1,045 |
| 22 May | 158085.00 | 690 | -16.5 (-2.34%) | 17.11 | 8,626 | 90 | 817 |
| 21 May | 159185.00 | 715 | -35 (-4.67%) | 20.1 | 8,353 | -38 | 727 |
| 20 May | 159419.00 | 886.5 | -27 (-2.96%) | 21.82 | 9,438 | 214 | 765 |
| 19 May | 158362.00 | 1439.5 | 16.5 (1.16%) | 23.25 | 5,712 | 8 | 551 |
| 18 May | 158884.00 | 1298 | -42.5 (-3.17%) | 22.49 | 9,612 | 116 | 543 |
| 15 May | 158175.00 | 1600 | -96.5 (-5.69%) | 20.53 | 13,354 | 32 | 427 |
| 14 May | 161490.00 | 901.5 | -15 (-1.64%) | 21.97 | 5,465 | 7 | 395 |
| 13 May | 161504.00 | 1135 | -6.5 (-0.57%) | 23.6 | 4,852 | 265 | 388 |
| 12 May | 153175.00 | 4393 | -38.5 (-0.87%) | 20.55 | 176 | 4 | 123 |
| 11 May | 153475.00 | 4305 | 20.5 (0.48%) | 20.79 | 285 | 21 | 119 |
| 8 May | 152490.00 | 4985 | -6 (-0.12%) | 19.53 | 142 | 1 | 98 |
| 7 May | 152350.00 | 5187.5 | -41.5 (-0.79%) | 19.88 | 215 | 9 | 97 |
| 6 May | 152145.00 | 5312.5 | -82 (-1.52%) | 19.34 | 170 | 55 | 88 |
| 5 May | 147370.00 | 7249 | -24 (-0.33%) | 20.42 | 12 | 33 | 33 |
| 4 May | 147000.00 | 7653 | 881 (13.01%) | 20.75 | 4 | 7 | 44 |
| 3 May | 148700.00 | 6589.5 | -147.5 (-2.19%) | 22.66 | 10 | 7 | 44 |
| 2 May | 148700.00 | 6589.5 | -147.5 (-2.19%) | 22.66 | 10 | 7 | 44 |
| 1 May | 148700.00 | 6589.5 | -147.5 (-2.19%) | 22.65 | 10 | 7 | 44 |
| 30 Apr | 148806.00 | 6169 | -22 (-0.36%) | 18.3 | 38 | 27 | 37 |
| 29 Apr | 147555.00 | 7811 | -46 (-0.59%) | 19.23 | 6 | 10 | 10 |
| 28 Apr | 148384.00 | 5504.5 | -49 (-0.88%) | - | 5 | 4 | 4 |
| 27 Apr | 150325.00 | 5504.5 | -49 (-0.88%) | 16.78 | 5 | 4 | 4 |
| 24 Apr | 151406.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 150750.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 151300.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 Apr | 150267.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 152301.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Apr | 153240.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Apr | 151814.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 Apr | 152336.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 Apr | 153216.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Apr | 150557.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Apr | 151270.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 152100.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 150263.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 148900.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 148500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 147340.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 150651.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 31 Mar | 148493.00 | 0 | - | - | 0 | 0 | 0 |
| 30 Mar | 144455.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 144401.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 Mar | 139905.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 144300.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 139060.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 139579.00 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 144950.00 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 145200.00 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 153141.00 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 156150.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 155856.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 158400.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 160255.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 161999.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 163350.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 160350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 161750.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 156000 expiring on 29MAY2026
Delta for 156000 PE is -0.32
Historical price for 156000 PE is as follows
On 29 May GOLDM was trading at 156280.00. The strike last trading price was 125, which was -479.5 lower than the previous day. The implied volatity was 13.26, the open interest changed by 11520 which increased total open position to 14820
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 635, which was 30.5 higher than the previous day. The implied volatity was 22.2, the open interest changed by 1941 which increased total open position to 3300
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 1230, which was -109.5 lower than the previous day. The implied volatity was 17.23, the open interest changed by -54 which decreased total open position to 1359
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 630, which was -3.5 lower than the previous day. The implied volatity was 17.5, the open interest changed by 183 which increased total open position to 1413
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 442.5, which was -18 lower than the previous day. The implied volatity was 20.01, the open interest changed by 418 which increased total open position to 1045
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 690, which was -16.5 lower than the previous day. The implied volatity was 17.11, the open interest changed by 90 which increased total open position to 817
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 715, which was -35 lower than the previous day. The implied volatity was 20.1, the open interest changed by -38 which decreased total open position to 727
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 886.5, which was -27 lower than the previous day. The implied volatity was 21.82, the open interest changed by 214 which increased total open position to 765
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 1439.5, which was 16.5 higher than the previous day. The implied volatity was 23.25, the open interest changed by 8 which increased total open position to 551
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 1298, which was -42.5 lower than the previous day. The implied volatity was 22.49, the open interest changed by 116 which increased total open position to 543
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 1600, which was -96.5 lower than the previous day. The implied volatity was 20.53, the open interest changed by 32 which increased total open position to 427
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 901.5, which was -15 lower than the previous day. The implied volatity was 21.97, the open interest changed by 7 which increased total open position to 395
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 1135, which was -6.5 lower than the previous day. The implied volatity was 23.6, the open interest changed by 265 which increased total open position to 388
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 4393, which was -38.5 lower than the previous day. The implied volatity was 20.55, the open interest changed by 4 which increased total open position to 123
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 4305, which was 20.5 higher than the previous day. The implied volatity was 20.79, the open interest changed by 21 which increased total open position to 119
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 4985, which was -6 lower than the previous day. The implied volatity was 19.53, the open interest changed by 1 which increased total open position to 98
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 5187.5, which was -41.5 lower than the previous day. The implied volatity was 19.88, the open interest changed by 9 which increased total open position to 97
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 5312.5, which was -82 lower than the previous day. The implied volatity was 19.34, the open interest changed by 55 which increased total open position to 88
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 7249, which was -24 lower than the previous day. The implied volatity was 20.42, the open interest changed by 33 which increased total open position to 33
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 7653, which was 881 higher than the previous day. The implied volatity was 20.75, the open interest changed by 7 which increased total open position to 44
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 6589.5, which was -147.5 lower than the previous day. The implied volatity was 22.66, the open interest changed by 7 which increased total open position to 44
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 6589.5, which was -147.5 lower than the previous day. The implied volatity was 22.66, the open interest changed by 7 which increased total open position to 44
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 6589.5, which was -147.5 lower than the previous day. The implied volatity was 22.65, the open interest changed by 7 which increased total open position to 44
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 6169, which was -22 lower than the previous day. The implied volatity was 18.3, the open interest changed by 27 which increased total open position to 37
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 7811, which was -46 lower than the previous day. The implied volatity was 19.23, the open interest changed by 10 which increased total open position to 10
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 5504.5, which was -49 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 5504.5, which was -49 lower than the previous day. The implied volatity was 16.78, the open interest changed by 4 which increased total open position to 4
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 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 22 Apr GOLDM was trading at 151300.00. 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 21 Apr GOLDM was trading at 150267.00. 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 20 Apr GOLDM was trading at 152301.00. 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 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 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 15 Apr GOLDM was trading at 152336.00. 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 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 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 10 Apr GOLDM was trading at 151270.00. 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 9 Apr GOLDM was trading at 152100.00. 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 8 Apr GOLDM was trading at 150263.00. 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 Apr GOLDM was trading at 148900.00. 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 Apr GOLDM was trading at 148500.00. 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 Apr GOLDM was trading at 147340.00. 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 Apr GOLDM was trading at 150651.00. 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 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 0, 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 30 Mar GOLDM was trading at 144455.00. 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 Mar GOLDM was trading at 144401.00. 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 26 Mar GOLDM was trading at 139905.00. 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 25 Mar GOLDM was trading at 144300.00. 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 24 Mar GOLDM was trading at 139060.00. 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 Mar GOLDM was trading at 139579.00. 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 Mar GOLDM was trading at 144950.00. 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 19 Mar GOLDM was trading at 145200.00. 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 18 Mar GOLDM was trading at 153141.00. 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 Mar GOLDM was trading at 156150.00. 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 16 Mar GOLDM was trading at 155856.00. 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 Mar GOLDM was trading at 158400.00. 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 12 Mar GOLDM was trading at 160255.00. 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 11 Mar GOLDM was trading at 161999.00. 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 Mar GOLDM was trading at 163350.00. 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 Mar GOLDM was trading at 160350.00. 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 Mar GOLDM was trading at 161750.00. 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
