Historical option data for GOLDM
20 May 2026 11:58 PM IST
| GOLDM 29-May-2026 (8d) 157000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 90.43
Theta: -103.17
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 159419.00 | 3540 | 20 (0.57%) | 21.06 | 3,425 | -41 | 540 | |||||||||
| 19 May | 158362.00 | 3230 | 16 (0.50%) | 23.64 | 2,174 | 16 | 581 | |||||||||
| 18 May | 158884.00 | 3569 | -30 (-0.83%) | 22.76 | 2,813 | 11 | 565 | |||||||||
| 15 May | 158175.00 | 3152.5 | -133 (-4.05%) | 20.31 | 2,635 | 188 | 554 | |||||||||
| 14 May | 161490.00 | 5542.5 | 20.5 (0.37%) | 21.04 | 133 | 4 | 366 | |||||||||
| 13 May | 161504.00 | 5898.5 | 1.5 (0.03%) | 23.49 | 1,590 | -315 | 362 | |||||||||
| 12 May | 153175.00 | 1300 | -29 (-2.18%) | 20.89 | 2,285 | -21 | 677 | |||||||||
| 11 May | 153475.00 | 1535 | 79.5 (5.46%) | 21.47 | 3,431 | 86 | 698 | |||||||||
| 8 May | 152490.00 | 1230 | 12.5 (1.03%) | 19.84 | 1,487 | -5 | 612 | |||||||||
| 7 May | 152350.00 | 1252 | 33 (2.71%) | 19.87 | 2,415 | 20 | 617 | |||||||||
| 6 May | 152145.00 | 1294.5 | 67.5 (5.50%) | 20.21 | 3,912 | 199 | 597 | |||||||||
| 5 May | 147370.00 | 900 | -10.5 (-1.15%) | 21.23 | 1,489 | 46 | 398 | |||||||||
| 4 May | 147000.00 | 946.5 | -14 (-1.46%) | 21.97 | 2,242 | -31 | 352 | |||||||||
| 3 May | 148700.00 | 1190 | -7.5 (-0.63%) | 19.02 | 1,540 | 18 | 383 | |||||||||
| 2 May | 148700.00 | 1190 | -7.5 (-0.63%) | 19.02 | 1,540 | 18 | 383 | |||||||||
| 1 May | 148700.00 | 1190 | -7.5 (-0.63%) | 19.01 | 1,540 | 18 | 383 | |||||||||
| 30 Apr | 148806.00 | 1107 | -5.5 (-0.49%) | 18.53 | 1,659 | 66 | 365 | |||||||||
| 29 Apr | 147555.00 | 840.5 | -29 (-3.34%) | 19.43 | 1,824 | 121 | 299 | |||||||||
| 28 Apr | 148384.00 | 1029.5 | 8 (0.78%) | 19.11 | 514 | 163 | 178 | |||||||||
| 27 Apr | 150325.00 | 1519.5 | -8 (-0.52%) | 18.99 | 10 | 7 | 15 | |||||||||
| 24 Apr | 151406.00 | 2000 | 191.5 (10.59%) | 19.33 | 8 | 3 | 8 | |||||||||
| 23 Apr | 150750.00 | 2500 | 68 (2.80%) | 23.19 | 3 | 5 | 5 | |||||||||
| 22 Apr | 151300.00 | 2700 | 500 (22.73%) | 22.66 | 2 | 1 | 4 | |||||||||
| 21 Apr | 150267.00 | 3405.5 | 0 (0.00%) | - | 1 | 1 | 4 | |||||||||
| 20 Apr | 152301.00 | 3405.5 | 0 (0.00%) | 23.41 | 1 | 1 | 4 | |||||||||
| 17 Apr | 153240.00 | 4450 | 668 (17.66%) | 26.09 | 7 | 3 | 3 | |||||||||
| 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 157000 expiring on 29MAY2026
Delta for 157000 CE is 0.68
Historical price for 157000 CE is as follows
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 3540, which was 20 higher than the previous day. The implied volatity was 21.06, the open interest changed by -41 which decreased total open position to 540
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 3230, which was 16 higher than the previous day. The implied volatity was 23.64, the open interest changed by 16 which increased total open position to 581
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 3569, which was -30 lower than the previous day. The implied volatity was 22.76, the open interest changed by 11 which increased total open position to 565
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 3152.5, which was -133 lower than the previous day. The implied volatity was 20.31, the open interest changed by 188 which increased total open position to 554
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 5542.5, which was 20.5 higher than the previous day. The implied volatity was 21.04, the open interest changed by 4 which increased total open position to 366
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 5898.5, which was 1.5 higher than the previous day. The implied volatity was 23.49, the open interest changed by -315 which decreased total open position to 362
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 1300, which was -29 lower than the previous day. The implied volatity was 20.89, the open interest changed by -21 which decreased total open position to 677
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 1535, which was 79.5 higher than the previous day. The implied volatity was 21.47, the open interest changed by 86 which increased total open position to 698
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 1230, which was 12.5 higher than the previous day. The implied volatity was 19.84, the open interest changed by -5 which decreased total open position to 612
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 1252, which was 33 higher than the previous day. The implied volatity was 19.87, the open interest changed by 20 which increased total open position to 617
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 1294.5, which was 67.5 higher than the previous day. The implied volatity was 20.21, the open interest changed by 199 which increased total open position to 597
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 900, which was -10.5 lower than the previous day. The implied volatity was 21.23, the open interest changed by 46 which increased total open position to 398
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 946.5, which was -14 lower than the previous day. The implied volatity was 21.97, the open interest changed by -31 which decreased total open position to 352
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 1190, which was -7.5 lower than the previous day. The implied volatity was 19.02, the open interest changed by 18 which increased total open position to 383
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 1190, which was -7.5 lower than the previous day. The implied volatity was 19.02, the open interest changed by 18 which increased total open position to 383
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 1190, which was -7.5 lower than the previous day. The implied volatity was 19.01, the open interest changed by 18 which increased total open position to 383
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 1107, which was -5.5 lower than the previous day. The implied volatity was 18.53, the open interest changed by 66 which increased total open position to 365
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 840.5, which was -29 lower than the previous day. The implied volatity was 19.43, the open interest changed by 121 which increased total open position to 299
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 1029.5, which was 8 higher than the previous day. The implied volatity was 19.11, the open interest changed by 163 which increased total open position to 178
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 1519.5, which was -8 lower than the previous day. The implied volatity was 18.99, the open interest changed by 7 which increased total open position to 15
On 24 Apr GOLDM was trading at 151406.00. The strike last trading price was 2000, which was 191.5 higher than the previous day. The implied volatity was 19.33, the open interest changed by 3 which increased total open position to 8
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was 2500, which was 68 higher than the previous day. The implied volatity was 23.19, the open interest changed by 5 which increased total open position to 5
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was 2700, which was 500 higher than the previous day. The implied volatity was 22.66, the open interest changed by 1 which increased total open position to 4
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was 3405.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was 3405.5, which was 0 lower than the previous day. The implied volatity was 23.41, the open interest changed by 1 which increased total open position to 4
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 4450, which was 668 higher than the previous day. The implied volatity was 26.09, the open interest changed by 3 which increased total open position to 3
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
| GOLDM 29-May-2026 (8d) 157000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 90.47
Theta: -103.46
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 159419.00 | 1125.5 | -53.5 (-4.54%) | 21.11 | 14,625 | 237 | 964 |
| 19 May | 158362.00 | 1780 | 1.5 (0.08%) | 22.79 | 9,960 | 200 | 727 |
| 18 May | 158884.00 | 1604 | -64.5 (-3.87%) | 21.99 | 12,952 | 126 | 527 |
| 15 May | 158175.00 | 2045.5 | -47.5 (-2.27%) | 20.87 | 17,190 | -14 | 401 |
| 14 May | 161490.00 | 1123 | -1.5 (-0.13%) | 21.71 | 2,629 | 26 | 415 |
| 13 May | 161504.00 | 1377 | 13.5 (0.99%) | 23.34 | 3,723 | 318 | 389 |
| 12 May | 153175.00 | 5104.5 | -40 (-0.78%) | 20.71 | 100 | -26 | 71 |
| 11 May | 153475.00 | 4943 | -67.5 (-1.35%) | 20.52 | 140 | 45 | 97 |
| 8 May | 152490.00 | 5276 | -152.5 (-2.81%) | 15.91 | 9 | 2 | 52 |
| 7 May | 152350.00 | 5904 | -12 (-0.20%) | 19.89 | 55 | 20 | 50 |
| 6 May | 152145.00 | 6200 | 283.5 (4.79%) | 20.6 | 20 | 9 | 30 |
| 5 May | 147370.00 | 7761 | -443.5 (-5.41%) | 17.43 | 7 | 21 | 21 |
| 4 May | 147000.00 | 8626.5 | -0.5 (-0.01%) | 22.24 | 6 | 25 | 25 |
| 3 May | 148700.00 | 7000 | -127.5 (-1.79%) | 20.55 | 2 | 25 | 0 |
| 2 May | 148700.00 | 7000 | -127.5 (-1.79%) | 20.55 | 2 | 25 | 0 |
| 1 May | 148700.00 | 7000 | -127.5 (-1.79%) | 20.54 | 2 | 25 | 25 |
| 30 Apr | 148806.00 | 6919 | -94 (-1.34%) | 18.24 | 20 | 25 | 25 |
| 29 Apr | 147555.00 | 8843.5 | -17 (-0.19%) | - | 6 | 6 | 6 |
| 28 Apr | 148384.00 | 8843.5 | -17 (-0.19%) | 25.76 | 6 | 6 | 6 |
| 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 (0.00%) | - | 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 157000 expiring on 29MAY2026
Delta for 157000 PE is -0.32
Historical price for 157000 PE is as follows
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 1125.5, which was -53.5 lower than the previous day. The implied volatity was 21.11, the open interest changed by 237 which increased total open position to 964
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 1780, which was 1.5 higher than the previous day. The implied volatity was 22.79, the open interest changed by 200 which increased total open position to 727
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 1604, which was -64.5 lower than the previous day. The implied volatity was 21.99, the open interest changed by 126 which increased total open position to 527
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 2045.5, which was -47.5 lower than the previous day. The implied volatity was 20.87, the open interest changed by -14 which decreased total open position to 401
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 1123, which was -1.5 lower than the previous day. The implied volatity was 21.71, the open interest changed by 26 which increased total open position to 415
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 1377, which was 13.5 higher than the previous day. The implied volatity was 23.34, the open interest changed by 318 which increased total open position to 389
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 5104.5, which was -40 lower than the previous day. The implied volatity was 20.71, the open interest changed by -26 which decreased total open position to 71
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 4943, which was -67.5 lower than the previous day. The implied volatity was 20.52, the open interest changed by 45 which increased total open position to 97
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 5276, which was -152.5 lower than the previous day. The implied volatity was 15.91, the open interest changed by 2 which increased total open position to 52
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 5904, which was -12 lower than the previous day. The implied volatity was 19.89, the open interest changed by 20 which increased total open position to 50
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 6200, which was 283.5 higher than the previous day. The implied volatity was 20.6, the open interest changed by 9 which increased total open position to 30
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 7761, which was -443.5 lower than the previous day. The implied volatity was 17.43, the open interest changed by 21 which increased total open position to 21
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 8626.5, which was -0.5 lower than the previous day. The implied volatity was 22.24, the open interest changed by 25 which increased total open position to 25
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 7000, which was -127.5 lower than the previous day. The implied volatity was 20.55, the open interest changed by 25 which increased total open position to 0
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 7000, which was -127.5 lower than the previous day. The implied volatity was 20.55, the open interest changed by 25 which increased total open position to 0
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 7000, which was -127.5 lower than the previous day. The implied volatity was 20.54, the open interest changed by 25 which increased total open position to 25
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 6919, which was -94 lower than the previous day. The implied volatity was 18.24, the open interest changed by 25 which increased total open position to 25
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 8843.5, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 8843.5, which was -17 lower than the previous day. The implied volatity was 25.76, the open interest changed by 6 which increased total open position to 6
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 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
