Historical option data for GOLDM
22 May 2026 11:58 PM IST
| GOLDM 29-May-2026 (6d) 158000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 88.71
Theta: -103.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 158085.00 | 1541 | -105 (-6.38%) | 16.88 | 20,105 | 743 | 1,699 | |||||||||
| 21 May | 159185.00 | 2550 | 159 (6.65%) | 19.99 | 12,686 | 173 | 956 | |||||||||
| 20 May | 159419.00 | 2900.5 | 19.5 (0.68%) | 21.01 | 15,458 | 4,206 | 4,868 | |||||||||
| 19 May | 158362.00 | 2626 | -24 (-0.91%) | 23.1 | 9,199 | 133 | 662 | |||||||||
| 18 May | 158884.00 | 3000 | 6 (0.20%) | 22.85 | 11,154 | -194 | 529 | |||||||||
| 15 May | 158175.00 | 2650 | -95.5 (-3.48%) | 20.57 | 12,920 | 497 | 723 | |||||||||
| 14 May | 161490.00 | 4874 | 30.5 (0.63%) | 21.42 | 235 | -15 | 226 | |||||||||
| 13 May | 161504.00 | 5210.5 | -15.5 (-0.30%) | 23.47 | 2,075 | -342 | 240 | |||||||||
| 12 May | 153175.00 | 1080 | -4.5 (-0.41%) | 21.29 | 1,609 | -17 | 583 | |||||||||
| 11 May | 153475.00 | 1150.5 | -35.5 (-2.99%) | 20.61 | 3,537 | 10 | 600 | |||||||||
| 8 May | 152490.00 | 1010 | 4.5 (0.45%) | 20.03 | 1,934 | 52 | 590 | |||||||||
| 7 May | 152350.00 | 1035 | 26.5 (2.63%) | 20.08 | 2,590 | 152 | 538 | |||||||||
| 6 May | 152145.00 | 1005.5 | -13 (-1.28%) | 19.8 | 3,033 | -28 | 386 | |||||||||
| 5 May | 147370.00 | 772 | -8.5 (-1.09%) | 21.67 | 2,076 | -40 | 414 | |||||||||
| 4 May | 147000.00 | 798.5 | -26 (-3.15%) | 22.2 | 3,306 | 34 | 454 | |||||||||
| 3 May | 148700.00 | 961.5 | -23.5 (-2.39%) | 18.95 | 3,177 | 74 | 420 | |||||||||
| 2 May | 148700.00 | 961.5 | -23.5 (-2.39%) | 18.95 | 3,177 | 74 | 420 | |||||||||
| 1 May | 148700.00 | 961.5 | -23.5 (-2.39%) | 18.94 | 3,177 | 74 | 420 | |||||||||
| 30 Apr | 148806.00 | 900 | -17.5 (-1.91%) | 18.54 | 1,691 | 71 | 346 | |||||||||
| 29 Apr | 147555.00 | 700 | -36 (-4.89%) | 19.62 | 1,546 | 108 | 275 | |||||||||
| 28 Apr | 148384.00 | 880 | 12 (1.38%) | 19.43 | 448 | 138 | 167 | |||||||||
| 27 Apr | 150325.00 | 1401 | 106 (8.19%) | 19.91 | 23 | 17 | 29 | |||||||||
| 24 Apr | 151406.00 | 2027.5 | 462 (29.51%) | 21.28 | 16 | 12 | 12 | |||||||||
| 23 Apr | 150750.00 | 3800 | -301 (-7.34%) | - | 2 | 1 | 0 | |||||||||
| 22 Apr | 151300.00 | 3800 | -301 (-7.34%) | - | 2 | 1 | 0 | |||||||||
| 21 Apr | 150267.00 | 3800 | -301 (-7.34%) | - | 2 | 1 | 0 | |||||||||
| 20 Apr | 152301.00 | 3800 | -301 (-7.34%) | - | 2 | 1 | 0 | |||||||||
| 17 Apr | 153240.00 | 3800 | -301 (-7.34%) | - | 2 | 1 | 0 | |||||||||
| 16 Apr | 151814.00 | 3800 | -301 (-7.34%) | - | 2 | 1 | 0 | |||||||||
| 15 Apr | 152336.00 | 3800 | -301 (-7.34%) | 25.77 | 2 | 1 | 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 158000 expiring on 29MAY2026
Delta for 158000 CE is 0.51
Historical price for 158000 CE is as follows
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 1541, which was -105 lower than the previous day. The implied volatity was 16.88, the open interest changed by 743 which increased total open position to 1699
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 2550, which was 159 higher than the previous day. The implied volatity was 19.99, the open interest changed by 173 which increased total open position to 956
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 2900.5, which was 19.5 higher than the previous day. The implied volatity was 21.01, the open interest changed by 4206 which increased total open position to 4868
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 2626, which was -24 lower than the previous day. The implied volatity was 23.1, the open interest changed by 133 which increased total open position to 662
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 3000, which was 6 higher than the previous day. The implied volatity was 22.85, the open interest changed by -194 which decreased total open position to 529
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 2650, which was -95.5 lower than the previous day. The implied volatity was 20.57, the open interest changed by 497 which increased total open position to 723
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 4874, which was 30.5 higher than the previous day. The implied volatity was 21.42, the open interest changed by -15 which decreased total open position to 226
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 5210.5, which was -15.5 lower than the previous day. The implied volatity was 23.47, the open interest changed by -342 which decreased total open position to 240
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 1080, which was -4.5 lower than the previous day. The implied volatity was 21.29, the open interest changed by -17 which decreased total open position to 583
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 1150.5, which was -35.5 lower than the previous day. The implied volatity was 20.61, the open interest changed by 10 which increased total open position to 600
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 1010, which was 4.5 higher than the previous day. The implied volatity was 20.03, the open interest changed by 52 which increased total open position to 590
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 1035, which was 26.5 higher than the previous day. The implied volatity was 20.08, the open interest changed by 152 which increased total open position to 538
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 1005.5, which was -13 lower than the previous day. The implied volatity was 19.8, the open interest changed by -28 which decreased total open position to 386
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 772, which was -8.5 lower than the previous day. The implied volatity was 21.67, the open interest changed by -40 which decreased total open position to 414
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 798.5, which was -26 lower than the previous day. The implied volatity was 22.2, the open interest changed by 34 which increased total open position to 454
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 961.5, which was -23.5 lower than the previous day. The implied volatity was 18.95, the open interest changed by 74 which increased total open position to 420
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 961.5, which was -23.5 lower than the previous day. The implied volatity was 18.95, the open interest changed by 74 which increased total open position to 420
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 961.5, which was -23.5 lower than the previous day. The implied volatity was 18.94, the open interest changed by 74 which increased total open position to 420
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 900, which was -17.5 lower than the previous day. The implied volatity was 18.54, the open interest changed by 71 which increased total open position to 346
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 700, which was -36 lower than the previous day. The implied volatity was 19.62, the open interest changed by 108 which increased total open position to 275
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 880, which was 12 higher than the previous day. The implied volatity was 19.43, the open interest changed by 138 which increased total open position to 167
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 1401, which was 106 higher than the previous day. The implied volatity was 19.91, the open interest changed by 17 which increased total open position to 29
On 24 Apr GOLDM was trading at 151406.00. The strike last trading price was 2027.5, which was 462 higher than the previous day. The implied volatity was 21.28, the open interest changed by 12 which increased total open position to 12
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was 3800, which was -301 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was 3800, which was -301 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was 3800, which was -301 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was 3800, which was -301 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 3800, which was -301 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was 3800, which was -301 lower than the previous day. The implied volatity was -, 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 3800, which was -301 lower than the previous day. The implied volatity was 25.77, the open interest changed by 1 which increased 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 (6d) 158000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 88.71
Theta: -103.11
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 158085.00 | 1449.5 | -29 (-1.96%) | 16.81 | 28,360 | 129 | 1,677 |
| 21 May | 159185.00 | 1341 | -54.5 (-3.91%) | 19.73 | 23,560 | 264 | 1,548 |
| 20 May | 159419.00 | 1435.5 | -74.5 (-4.93%) | 20.54 | 24,391 | 196 | 1,284 |
| 19 May | 158362.00 | 2195 | -0.5 (-0.02%) | 22.45 | 19,045 | 87 | 1,088 |
| 18 May | 158884.00 | 2076.5 | 6.5 (0.31%) | 22.49 | 18,947 | 181 | 1,001 |
| 15 May | 158175.00 | 2440 | -117.5 (-4.59%) | 20.29 | 24,181 | 391 | 820 |
| 14 May | 161490.00 | 1435 | 45.5 (3.27%) | 21.87 | 3,170 | 122 | 429 |
| 13 May | 161504.00 | 1647 | 16 (0.98%) | 22.98 | 3,430 | 295 | 310 |
| 12 May | 153175.00 | 5866 | -321 (-5.19%) | 20.92 | 17 | 15 | 15 |
| 11 May | 153475.00 | 9500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 8 May | 152490.00 | 9500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 7 May | 152350.00 | 9500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 6 May | 152145.00 | 9500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 5 May | 147370.00 | 9500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 4 May | 147000.00 | 9500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 3 May | 148700.00 | 9500 | 0 (0.00%) | - | 1 | 2 | 0 |
| 2 May | 148700.00 | 9500 | 0 (0.00%) | - | 1 | 2 | 0 |
| 1 May | 148700.00 | 9500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 30 Apr | 148806.00 | 9500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 29 Apr | 147555.00 | 9500 | 0 (0.00%) | 19.54 | 1 | 2 | 2 |
| 28 Apr | 148384.00 | 8500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 27 Apr | 150325.00 | 8500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 24 Apr | 151406.00 | 8500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 23 Apr | 150750.00 | 8500 | 0 (0.00%) | 26.02 | 1 | 2 | 2 |
| 22 Apr | 151300.00 | 10975.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 21 Apr | 150267.00 | 10975.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 20 Apr | 152301.00 | 10975.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 17 Apr | 153240.00 | 10975.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 16 Apr | 151814.00 | 10975.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 15 Apr | 152336.00 | 10975.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 14 Apr | 153216.00 | 10975.5 | 0 (0.00%) | 42.12 | 1 | 1 | 1 |
| 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 158000 expiring on 29MAY2026
Delta for 158000 PE is -0.49
Historical price for 158000 PE is as follows
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 1449.5, which was -29 lower than the previous day. The implied volatity was 16.81, the open interest changed by 129 which increased total open position to 1677
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 1341, which was -54.5 lower than the previous day. The implied volatity was 19.73, the open interest changed by 264 which increased total open position to 1548
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 1435.5, which was -74.5 lower than the previous day. The implied volatity was 20.54, the open interest changed by 196 which increased total open position to 1284
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 2195, which was -0.5 lower than the previous day. The implied volatity was 22.45, the open interest changed by 87 which increased total open position to 1088
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 2076.5, which was 6.5 higher than the previous day. The implied volatity was 22.49, the open interest changed by 181 which increased total open position to 1001
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 2440, which was -117.5 lower than the previous day. The implied volatity was 20.29, the open interest changed by 391 which increased total open position to 820
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 1435, which was 45.5 higher than the previous day. The implied volatity was 21.87, the open interest changed by 122 which increased total open position to 429
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 1647, which was 16 higher than the previous day. The implied volatity was 22.98, the open interest changed by 295 which increased total open position to 310
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 5866, which was -321 lower than the previous day. The implied volatity was 20.92, the open interest changed by 15 which increased total open position to 15
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 9500, 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 8 May GOLDM was trading at 152490.00. The strike last trading price was 9500, 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 7 May GOLDM was trading at 152350.00. The strike last trading price was 9500, 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 6 May GOLDM was trading at 152145.00. The strike last trading price was 9500, 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 5 May GOLDM was trading at 147370.00. The strike last trading price was 9500, 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 4 May GOLDM was trading at 147000.00. The strike last trading price was 9500, 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 3 May GOLDM was trading at 148700.00. The strike last trading price was 9500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 9500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 9500, 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 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 9500, 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 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 9500, which was 0 lower than the previous day. The implied volatity was 19.54, the open interest changed by 2 which increased total open position to 2
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 8500, 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 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 8500, 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 24 Apr GOLDM was trading at 151406.00. The strike last trading price was 8500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was 8500, which was 0 lower than the previous day. The implied volatity was 26.02, the open interest changed by 2 which increased total open position to 2
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was 10975.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was 10975.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was 10975.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 10975.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was 10975.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 15 Apr GOLDM was trading at 152336.00. The strike last trading price was 10975.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 14 Apr GOLDM was trading at 153216.00. The strike last trading price was 10975.5, which was 0 lower than the previous day. The implied volatity was 42.12, the open interest changed by 1 which increased total open position to 1
On 13 Apr GOLDM was trading at 150557.00. The strike last trading price was 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
