Historical option data for GOLDM
26 Jun 2026 11:34 PM IST
| GOLDM 29-Jul-2026 (32d) 157000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 91.88
Theta: -33.62
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 Jun | 142182.00 | 666 | 0 (0.00%) | 24.33 | 1 | -1 | 7 | |||||||||
| 25 Jun | 141398.00 | 710 | -71 (-9.09%) | 25.9 | 2 | -2 | 8 | |||||||||
| 24 Jun | 139405.00 | 775 | -76.5 (-8.98%) | 29.07 | 3 | -1 | 10 | |||||||||
| 23 Jun | 144643.00 | 1111 | 0 (0.00%) | 23.95 | 1 | -1 | 11 | |||||||||
| 22 Jun | 146007.00 | 1287 | 15 (1.18%) | 22.71 | 5 | -1 | 12 | |||||||||
| 19 Jun | 145170.00 | 1287 | 15 (1.18%) | 22.93 | 4 | -1 | 12 | |||||||||
| 18 Jun | 147460.00 | 1800 | 3.5 (0.19%) | 22.62 | 7 | -4 | 13 | |||||||||
| 17 Jun | 151800.00 | 2700 | 4.5 (0.17%) | - | 8 | 0 | 17 | |||||||||
| 16 Jun | 151040.00 | 2700 | 4.5 (0.17%) | 20.56 | 8 | 7 | 17 | |||||||||
| 15 Jun | 150860.00 | 2201 | -186.5 (-7.81%) | 18.03 | 12 | 8 | 10 | |||||||||
| 12 Jun | 148690.00 | 4504 | 0 (0.00%) | - | 2 | 2 | 2 | |||||||||
| 11 Jun | 147680.00 | 4504 | 0 (0.00%) | - | 2 | 2 | 2 | |||||||||
| 10 Jun | 146325.00 | 4504 | 0 (0.00%) | - | 2 | 2 | 2 | |||||||||
| 9 Jun | 150782.00 | 4504 | 0 (0.00%) | 28.39 | 2 | 2 | 2 | |||||||||
| 8 Jun | 152910.00 | 4649 | -319.5 (-6.43%) | - | 2 | 1 | 0 | |||||||||
| 5 Jun | 151709.00 | 4649 | -319.5 (-6.43%) | - | 2 | 1 | 0 | |||||||||
| 4 Jun | 155399.00 | 4649 | -319.5 (-6.43%) | - | 2 | 1 | 0 | |||||||||
| 3 Jun | 154300.00 | 4649 | -319.5 (-6.43%) | 15.8 | 2 | 1 | 0 | |||||||||
| 2 Jun | 154850.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 154700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 156098.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 May | 156375.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 155304.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 156927.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 May | 158549.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 May | 158085.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 May | 159185.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 May | 158362.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 May | 158884.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 May | 158175.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 May | 161490.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 161504.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 May | 153175.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 153475.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 152490.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 May | 152350.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 152145.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 157000 expiring on 29JUL2026
Delta for 157000 CE is 0.13
Historical price for 157000 CE is as follows
On 26 Jun GOLDM was trading at 142182.00. The strike last trading price was 666, which was 0 lower than the previous day. The implied volatity was 24.33, the open interest changed by -1 which decreased total open position to 7
On 25 Jun GOLDM was trading at 141398.00. The strike last trading price was 710, which was -71 lower than the previous day. The implied volatity was 25.9, the open interest changed by -2 which decreased total open position to 8
On 24 Jun GOLDM was trading at 139405.00. The strike last trading price was 775, which was -76.5 lower than the previous day. The implied volatity was 29.07, the open interest changed by -1 which decreased total open position to 10
On 23 Jun GOLDM was trading at 144643.00. The strike last trading price was 1111, which was 0 lower than the previous day. The implied volatity was 23.95, the open interest changed by -1 which decreased total open position to 11
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 1287, which was 15 higher than the previous day. The implied volatity was 22.71, the open interest changed by -1 which decreased total open position to 12
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 1287, which was 15 higher than the previous day. The implied volatity was 22.93, the open interest changed by -1 which decreased total open position to 12
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 1800, which was 3.5 higher than the previous day. The implied volatity was 22.62, the open interest changed by -4 which decreased total open position to 13
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 2700, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 2700, which was 4.5 higher than the previous day. The implied volatity was 20.56, the open interest changed by 7 which increased total open position to 17
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 2201, which was -186.5 lower than the previous day. The implied volatity was 18.03, the open interest changed by 8 which increased total open position to 10
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 4504, 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 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 4504, 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 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 4504, 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 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 4504, which was 0 lower than the previous day. The implied volatity was 28.39, the open interest changed by 2 which increased total open position to 2
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 4649, which was -319.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 4649, which was -319.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 4649, which was -319.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 4649, which was -319.5 lower than the previous day. The implied volatity was 15.8, the open interest changed by 1 which increased total open position to 0
On 2 Jun GOLDM was trading at 154850.00. 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 Jun GOLDM was trading at 154700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May GOLDM was trading at 156375.00. 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 May GOLDM was trading at 155304.00. 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 May GOLDM was trading at 156927.00. 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 May GOLDM was trading at 158549.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May GOLDM was trading at 158085.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May GOLDM was trading at 159185.00. 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 May GOLDM was trading at 158362.00. 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 May GOLDM was trading at 158884.00. 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 May GOLDM was trading at 158175.00. 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 May GOLDM was trading at 161490.00. 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 May GOLDM was trading at 161504.00. 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 May GOLDM was trading at 153175.00. 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 May GOLDM was trading at 153475.00. 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 May GOLDM was trading at 152490.00. 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 May GOLDM was trading at 152350.00. 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 May GOLDM was trading at 152145.00. 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-Jul-2026 (32d) 157000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 Jun | 142182.00 | 2958.5 | 1 (0.03%) | - | 2 | 0 | 0 |
| 25 Jun | 141398.00 | 2958.5 | 1 (0.03%) | - | 2 | 0 | 0 |
| 24 Jun | 139405.00 | 2958.5 | 1 (0.03%) | - | 2 | 0 | 0 |
| 23 Jun | 144643.00 | 2958.5 | 1 (0.03%) | - | 2 | 0 | 0 |
| 22 Jun | 146007.00 | 2958.5 | 1 (0.03%) | - | 2 | 0 | 0 |
| 19 Jun | 145170.00 | 2958.5 | 1 (0.03%) | - | 2 | 0 | 0 |
| 18 Jun | 147460.00 | 2958.5 | 1 (0.03%) | - | 2 | 0 | 0 |
| 17 Jun | 151800.00 | 2958.5 | 1 (0.03%) | - | 2 | 0 | 1 |
| 16 Jun | 151040.00 | 2958.5 | 1 (0.03%) | - | 2 | 1 | 0 |
| 15 Jun | 150860.00 | 2958.5 | 1 (0.03%) | - | 2 | 1 | 0 |
| 12 Jun | 148690.00 | 2958.5 | 1 (0.03%) | - | 2 | 1 | 1 |
| 11 Jun | 147680.00 | 2958.5 | 1 (0.03%) | - | 2 | 1 | 1 |
| 10 Jun | 146325.00 | 2958.5 | 1 (0.03%) | - | 2 | 1 | 1 |
| 9 Jun | 150782.00 | 2958.5 | 1 (0.03%) | - | 2 | 1 | 1 |
| 8 Jun | 152910.00 | 2958.5 | 1 (0.03%) | - | 2 | 1 | 1 |
| 5 Jun | 151709.00 | 2958.5 | 1 (0.03%) | - | 2 | 1 | 1 |
| 4 Jun | 155399.00 | 2958.5 | 1 (0.03%) | - | 2 | 1 | 1 |
| 3 Jun | 154300.00 | 2958.5 | 1 (0.03%) | - | 2 | 1 | 1 |
| 2 Jun | 154850.00 | 2958.5 | 1 (0.03%) | 15.87 | 2 | 1 | 1 |
| 1 Jun | 154700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 May | 156098.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 May | 156375.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 155304.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 156927.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 158549.00 | - | - | - | 0 | 0 | 0 |
| 22 May | 158085.00 | - | - | - | 0 | 0 | 0 |
| 21 May | 159185.00 | - | - | - | 0 | 0 | 0 |
| 19 May | 158362.00 | - | - | - | 0 | 0 | 0 |
| 18 May | 158884.00 | - | - | - | 0 | 0 | 0 |
| 15 May | 158175.00 | - | - | - | 0 | 0 | 0 |
| 14 May | 161490.00 | - | - | - | 0 | 0 | 0 |
| 13 May | 161504.00 | - | - | - | 0 | 0 | 0 |
| 12 May | 153175.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 153475.00 | - | - | - | 0 | 0 | 0 |
| 8 May | 152490.00 | - | - | - | 0 | 0 | 0 |
| 7 May | 152350.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 152145.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 157000 expiring on 29JUL2026
Delta for 157000 PE is -
Historical price for 157000 PE is as follows
On 26 Jun GOLDM was trading at 142182.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun GOLDM was trading at 141398.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun GOLDM was trading at 139405.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jun GOLDM was trading at 144643.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 2958.5, which was 1 higher than the previous day. The implied volatity was 15.87, the open interest changed by 1 which increased total open position to 1
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May GOLDM was trading at 156375.00. 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 May GOLDM was trading at 155304.00. 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 May GOLDM was trading at 156927.00. 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 May GOLDM was trading at 158549.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May GOLDM was trading at 158085.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May GOLDM was trading at 159185.00. 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 May GOLDM was trading at 158362.00. 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 May GOLDM was trading at 158884.00. 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 May GOLDM was trading at 158175.00. 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 May GOLDM was trading at 161490.00. 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 May GOLDM was trading at 161504.00. 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 May GOLDM was trading at 153175.00. 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 May GOLDM was trading at 153475.00. 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 May GOLDM was trading at 152490.00. 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 May GOLDM was trading at 152350.00. 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 May GOLDM was trading at 152145.00. 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
