GOLDM
Gold Mini
Historical option data for GOLDM
16 Mar 2026 11:58 PM IST
| GOLDM 26-MAR-2026 158000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 100.5
Theta: -138.9
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 155856.00 | 2014 | 28 | 28.28 | 9,063 | 248 | 611 | |||||||||
| 13 Mar | 158400.00 | 3390 | -83 | 26.52 | 5,737 | 251 | 363 | |||||||||
| 12 Mar | 160255.00 | 4663 | -28 | 27.27 | 125 | 2 | 112 | |||||||||
| 11 Mar | 161999.00 | 5927 | -52.5 | 27.44 | 95 | 6 | 110 | |||||||||
| 10 Mar | 163350.00 | 7220.5 | -4.5 | 29.51 | 102 | -10 | 104 | |||||||||
| 9 Mar | 160350.00 | 5739.5 | -37 | 32.38 | 537 | -7 | 114 | |||||||||
| 6 Mar | 161750.00 | 6901 | 83.5 | 31.94 | 1,148 | -67 | 121 | |||||||||
| 5 Mar | 157800.00 | 6240 | 166 | 34.04 | 1,011 | 80 | 188 | |||||||||
| 4 Mar | 159475.00 | 7380 | -93.5 | 34.25 | 183 | -1 | 108 | |||||||||
| 3 Mar | 159082.00 | 7699 | -3182.5 | 37.38 | 770 | 22 | 124 | |||||||||
| 2 Mar | 163500.00 | 10596.5 | -285 | 34.91 | 156 | -26 | 109 | |||||||||
| 27 Feb | 159651.00 | 7197.5 | 19.5 | 28.18 | 2,018 | 9 | 135 | |||||||||
| 26 Feb | 157825.00 | 5775 | 8 | 27.17 | 791 | 111 | 126 | |||||||||
| 25 Feb | 158896.00 | 7100 | -231 | 29.78 | 47 | 11 | 15 | |||||||||
| 24 Feb | 157630.00 | 6750 | 197 | 31.1 | 9 | 1 | 4 | |||||||||
| 23 Feb | 159334.00 | 8153 | 722.5 | 32.68 | 8 | 2 | 3 | |||||||||
| 20 Feb | 154697.00 | 11111 | -2545.5 | - | 2 | 1 | 1 | |||||||||
| 19 Feb | 152966.00 | 11111 | -2545.5 | - | 2 | 1 | 1 | |||||||||
| 18 Feb | 153450.00 | 11111 | -2545.5 | - | 2 | 1 | 1 | |||||||||
| 17 Feb | 149739.00 | 11111 | -2545.5 | - | 2 | 1 | 1 | |||||||||
| 16 Feb | 153000.00 | 11111 | -2545.5 | - | 2 | 1 | 1 | |||||||||
| 13 Feb | 154150.00 | 11111 | -2545.5 | - | 2 | 1 | 1 | |||||||||
| 12 Feb | 150377.00 | 11111 | -2545.5 | - | 2 | 1 | 1 | |||||||||
| 11 Feb | 156550.00 | 11111 | -2545.5 | 48.98 | 2 | 1 | 1 | |||||||||
| 10 Feb | 154657.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 156550.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 153650.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 149325.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 149900.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 151900.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 140605.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 143051.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 150440.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 170700.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 167800.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 158800.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 156599.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 156680.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 153365.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 158000 expiring on 26MAR2026
Delta for 158000 CE is 0.4
Historical price for 158000 CE is as follows
On 16 Mar GOLDM was trading at 155856.00. The strike last trading price was 2014, which was 28 higher than the previous day. The implied volatity was 28.28, the open interest changed by 248 which increased total open position to 611
On 13 Mar GOLDM was trading at 158400.00. The strike last trading price was 3390, which was -83 lower than the previous day. The implied volatity was 26.52, the open interest changed by 251 which increased total open position to 363
On 12 Mar GOLDM was trading at 160255.00. The strike last trading price was 4663, which was -28 lower than the previous day. The implied volatity was 27.27, the open interest changed by 2 which increased total open position to 112
On 11 Mar GOLDM was trading at 161999.00. The strike last trading price was 5927, which was -52.5 lower than the previous day. The implied volatity was 27.44, the open interest changed by 6 which increased total open position to 110
On 10 Mar GOLDM was trading at 163350.00. The strike last trading price was 7220.5, which was -4.5 lower than the previous day. The implied volatity was 29.51, the open interest changed by -10 which decreased total open position to 104
On 9 Mar GOLDM was trading at 160350.00. The strike last trading price was 5739.5, which was -37 lower than the previous day. The implied volatity was 32.38, the open interest changed by -7 which decreased total open position to 114
On 6 Mar GOLDM was trading at 161750.00. The strike last trading price was 6901, which was 83.5 higher than the previous day. The implied volatity was 31.94, the open interest changed by -67 which decreased total open position to 121
On 5 Mar GOLDM was trading at 157800.00. The strike last trading price was 6240, which was 166 higher than the previous day. The implied volatity was 34.04, the open interest changed by 80 which increased total open position to 188
On 4 Mar GOLDM was trading at 159475.00. The strike last trading price was 7380, which was -93.5 lower than the previous day. The implied volatity was 34.25, the open interest changed by -1 which decreased total open position to 108
On 3 Mar GOLDM was trading at 159082.00. The strike last trading price was 7699, which was -3182.5 lower than the previous day. The implied volatity was 37.38, the open interest changed by 22 which increased total open position to 124
On 2 Mar GOLDM was trading at 163500.00. The strike last trading price was 10596.5, which was -285 lower than the previous day. The implied volatity was 34.91, the open interest changed by -26 which decreased total open position to 109
On 27 Feb GOLDM was trading at 159651.00. The strike last trading price was 7197.5, which was 19.5 higher than the previous day. The implied volatity was 28.18, the open interest changed by 9 which increased total open position to 135
On 26 Feb GOLDM was trading at 157825.00. The strike last trading price was 5775, which was 8 higher than the previous day. The implied volatity was 27.17, the open interest changed by 111 which increased total open position to 126
On 25 Feb GOLDM was trading at 158896.00. The strike last trading price was 7100, which was -231 lower than the previous day. The implied volatity was 29.78, the open interest changed by 11 which increased total open position to 15
On 24 Feb GOLDM was trading at 157630.00. The strike last trading price was 6750, which was 197 higher than the previous day. The implied volatity was 31.1, the open interest changed by 1 which increased total open position to 4
On 23 Feb GOLDM was trading at 159334.00. The strike last trading price was 8153, which was 722.5 higher than the previous day. The implied volatity was 32.68, the open interest changed by 2 which increased total open position to 3
On 20 Feb GOLDM was trading at 154697.00. The strike last trading price was 11111, which was -2545.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 19 Feb GOLDM was trading at 152966.00. The strike last trading price was 11111, which was -2545.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 18 Feb GOLDM was trading at 153450.00. The strike last trading price was 11111, which was -2545.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 17 Feb GOLDM was trading at 149739.00. The strike last trading price was 11111, which was -2545.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 16 Feb GOLDM was trading at 153000.00. The strike last trading price was 11111, which was -2545.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 13 Feb GOLDM was trading at 154150.00. The strike last trading price was 11111, which was -2545.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 12 Feb GOLDM was trading at 150377.00. The strike last trading price was 11111, which was -2545.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 Feb GOLDM was trading at 156550.00. The strike last trading price was 11111, which was -2545.5 lower than the previous day. The implied volatity was 48.98, the open interest changed by 1 which increased total open position to 1
On 10 Feb GOLDM was trading at 154657.00. 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 Feb GOLDM was trading at 156550.00. 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 Feb GOLDM was trading at 153650.00. 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 5 Feb GOLDM was trading at 149325.00. 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 4 Feb GOLDM was trading at 149900.00. 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 3 Feb GOLDM was trading at 151900.00. 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 Feb GOLDM was trading at 140605.00. 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 Feb GOLDM was trading at 143051.00. 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 30 Jan GOLDM was trading at 150440.00. 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 Jan GOLDM was trading at 170700.00. 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 Jan GOLDM was trading at 167800.00. 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 Jan GOLDM was trading at 158800.00. 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 23 Jan GOLDM was trading at 156599.00. 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 Jan GOLDM was trading at 156680.00. 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 Jan GOLDM was trading at 153365.00. 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 26MAR2026 158000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 100.34
Theta: -136.02
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 155856.00 | 4103.5 | -33 | 27.73 | 2,575 | -380 | 335 |
| 13 Mar | 158400.00 | 2870 | -11.5 | 25.52 | 10,264 | 367 | 716 |
| 12 Mar | 160255.00 | 2217 | -42.5 | 25.69 | 2,319 | -21 | 349 |
| 11 Mar | 161999.00 | 2052 | -68 | 28.49 | 1,476 | -157 | 370 |
| 10 Mar | 163350.00 | 1886.5 | -78 | 29.64 | 2,522 | 112 | 527 |
| 9 Mar | 160350.00 | 3333.5 | -62 | 31.96 | 2,479 | 83 | 415 |
| 6 Mar | 161750.00 | 3040 | -26 | 31.16 | 2,878 | -12 | 332 |
| 5 Mar | 157800.00 | 4212 | 12.5 | 33.54 | 3,192 | 30 | 344 |
| 4 Mar | 159475.00 | 3632 | -24 | 33.31 | 1,941 | 129 | 314 |
| 3 Mar | 159082.00 | 4443.5 | 2100 | 36.6 | 4,704 | 71 | 245 |
| 2 Mar | 163500.00 | 2260 | -83.5 | 31.86 | 1,896 | -135 | 185 |
| 27 Feb | 159651.00 | 3118 | 6.5 | 27.97 | 2,661 | 231 | 320 |
| 26 Feb | 157825.00 | 3974.5 | -80.5 | 27.49 | 312 | 77 | 89 |
| 25 Feb | 158896.00 | 3820 | -239 | 29.18 | 27 | 6 | 12 |
| 24 Feb | 157630.00 | 4700 | -327 | 31 | 6 | 2 | 6 |
| 23 Feb | 159334.00 | 4451 | -191 | 32.95 | 6 | 4 | 4 |
| 20 Feb | 154697.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 152966.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 153450.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 149739.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 153000.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 154150.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 150377.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 156550.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 154657.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 156550.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 153650.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 149325.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 149900.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 151900.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 140605.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 143051.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 150440.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 170700.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 167800.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 158800.00 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 156599.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 156680.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 153365.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 158000 expiring on 26MAR2026
Delta for 158000 PE is -0.61
Historical price for 158000 PE is as follows
On 16 Mar GOLDM was trading at 155856.00. The strike last trading price was 4103.5, which was -33 lower than the previous day. The implied volatity was 27.73, the open interest changed by -380 which decreased total open position to 335
On 13 Mar GOLDM was trading at 158400.00. The strike last trading price was 2870, which was -11.5 lower than the previous day. The implied volatity was 25.52, the open interest changed by 367 which increased total open position to 716
On 12 Mar GOLDM was trading at 160255.00. The strike last trading price was 2217, which was -42.5 lower than the previous day. The implied volatity was 25.69, the open interest changed by -21 which decreased total open position to 349
On 11 Mar GOLDM was trading at 161999.00. The strike last trading price was 2052, which was -68 lower than the previous day. The implied volatity was 28.49, the open interest changed by -157 which decreased total open position to 370
On 10 Mar GOLDM was trading at 163350.00. The strike last trading price was 1886.5, which was -78 lower than the previous day. The implied volatity was 29.64, the open interest changed by 112 which increased total open position to 527
On 9 Mar GOLDM was trading at 160350.00. The strike last trading price was 3333.5, which was -62 lower than the previous day. The implied volatity was 31.96, the open interest changed by 83 which increased total open position to 415
On 6 Mar GOLDM was trading at 161750.00. The strike last trading price was 3040, which was -26 lower than the previous day. The implied volatity was 31.16, the open interest changed by -12 which decreased total open position to 332
On 5 Mar GOLDM was trading at 157800.00. The strike last trading price was 4212, which was 12.5 higher than the previous day. The implied volatity was 33.54, the open interest changed by 30 which increased total open position to 344
On 4 Mar GOLDM was trading at 159475.00. The strike last trading price was 3632, which was -24 lower than the previous day. The implied volatity was 33.31, the open interest changed by 129 which increased total open position to 314
On 3 Mar GOLDM was trading at 159082.00. The strike last trading price was 4443.5, which was 2100 higher than the previous day. The implied volatity was 36.6, the open interest changed by 71 which increased total open position to 245
On 2 Mar GOLDM was trading at 163500.00. The strike last trading price was 2260, which was -83.5 lower than the previous day. The implied volatity was 31.86, the open interest changed by -135 which decreased total open position to 185
On 27 Feb GOLDM was trading at 159651.00. The strike last trading price was 3118, which was 6.5 higher than the previous day. The implied volatity was 27.97, the open interest changed by 231 which increased total open position to 320
On 26 Feb GOLDM was trading at 157825.00. The strike last trading price was 3974.5, which was -80.5 lower than the previous day. The implied volatity was 27.49, the open interest changed by 77 which increased total open position to 89
On 25 Feb GOLDM was trading at 158896.00. The strike last trading price was 3820, which was -239 lower than the previous day. The implied volatity was 29.18, the open interest changed by 6 which increased total open position to 12
On 24 Feb GOLDM was trading at 157630.00. The strike last trading price was 4700, which was -327 lower than the previous day. The implied volatity was 31, the open interest changed by 2 which increased total open position to 6
On 23 Feb GOLDM was trading at 159334.00. The strike last trading price was 4451, which was -191 lower than the previous day. The implied volatity was 32.95, the open interest changed by 4 which increased total open position to 4
On 20 Feb GOLDM was trading at 154697.00. 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 19 Feb GOLDM was trading at 152966.00. 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 18 Feb GOLDM was trading at 153450.00. 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 Feb GOLDM was trading at 149739.00. 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 Feb GOLDM was trading at 153000.00. 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 Feb GOLDM was trading at 154150.00. 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 12 Feb GOLDM was trading at 150377.00. 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 11 Feb GOLDM was trading at 156550.00. 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 Feb GOLDM was trading at 154657.00. 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 Feb GOLDM was trading at 156550.00. 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 Feb GOLDM was trading at 153650.00. 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 5 Feb GOLDM was trading at 149325.00. 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 4 Feb GOLDM was trading at 149900.00. 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 3 Feb GOLDM was trading at 151900.00. 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 Feb GOLDM was trading at 140605.00. 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 Feb GOLDM was trading at 143051.00. 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 30 Jan GOLDM was trading at 150440.00. 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 Jan GOLDM was trading at 170700.00. 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 Jan GOLDM was trading at 167800.00. 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 Jan GOLDM was trading at 158800.00. 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 23 Jan GOLDM was trading at 156599.00. 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 Jan GOLDM was trading at 156680.00. 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 Jan GOLDM was trading at 153365.00. 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
