Historical option data for GOLDM
20 May 2026 11:58 PM IST
| GOLDM 29-May-2026 (8d) 159000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 100.68
Theta: -114.03
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 159419.00 | 2328 | 22.5 (0.98%) | 20.91 | 21,270 | -295 | 858 | |||||||||
| 19 May | 158362.00 | 2150 | 1 (0.05%) | 23.17 | 16,148 | 431 | 1,153 | |||||||||
| 18 May | 158884.00 | 2379 | -100.5 (-4.05%) | 21.91 | 19,375 | -6 | 721 | |||||||||
| 15 May | 158175.00 | 2190 | -94 (-4.12%) | 20.67 | 15,210 | 543 | 728 | |||||||||
| 14 May | 161490.00 | 4219.5 | 45.5 (1.09%) | 21.44 | 345 | -26 | 185 | |||||||||
| 13 May | 161504.00 | 4510.5 | -46 (-1.01%) | 22.99 | 1,421 | -35 | 211 | |||||||||
| 12 May | 153175.00 | 894 | 6.5 (0.73%) | 21.67 | 1,350 | -16 | 246 | |||||||||
| 11 May | 153475.00 | 926 | -40 (-4.14%) | 20.72 | 2,369 | 41 | 262 | |||||||||
| 8 May | 152490.00 | 834 | -8 (-0.95%) | 20.32 | 1,586 | -43 | 221 | |||||||||
| 7 May | 152350.00 | 834.5 | -12 (-1.42%) | 20.13 | 1,995 | 83 | 264 | |||||||||
| 6 May | 152145.00 | 829 | -16.5 (-1.95%) | 20.02 | 2,198 | -92 | 181 | |||||||||
| 5 May | 147370.00 | 680 | 8.5 (1.27%) | 22.29 | 1,320 | -10 | 273 | |||||||||
| 4 May | 147000.00 | 718.5 | 3.5 (0.49%) | 22.93 | 2,012 | -18 | 283 | |||||||||
| 3 May | 148700.00 | 800.5 | -26 (-3.15%) | 19.16 | 2,075 | 114 | 301 | |||||||||
| 2 May | 148700.00 | 800.5 | -26 (-3.15%) | 19.16 | 2,075 | 114 | 301 | |||||||||
| 1 May | 148700.00 | 800.5 | -26 (-3.15%) | 19.15 | 2,075 | 114 | 301 | |||||||||
| 30 Apr | 148806.00 | 759.5 | -16.5 (-2.13%) | 18.86 | 1,383 | 33 | 187 | |||||||||
| 29 Apr | 147555.00 | 631.5 | -14 (-2.17%) | 20.32 | 696 | 46 | 154 | |||||||||
| 28 Apr | 148384.00 | 710 | -35.5 (-4.76%) | 19.37 | 239 | 41 | 108 | |||||||||
| 27 Apr | 150325.00 | 1062 | -37.5 (-3.41%) | 19.1 | 49 | 5 | 67 | |||||||||
| 24 Apr | 151406.00 | 1379.5 | -74.5 (-5.12%) | 18.95 | 285 | 4 | 62 | |||||||||
| 23 Apr | 150750.00 | 1516.5 | -84 (-5.25%) | 20.68 | 68 | 38 | 58 | |||||||||
| 22 Apr | 151300.00 | 1909 | -187 (-8.92%) | 21.67 | 13 | 20 | 20 | |||||||||
| 21 Apr | 150267.00 | 2623 | -2.5 (-0.10%) | 27.38 | 2 | 10 | 10 | |||||||||
| 20 Apr | 152301.00 | 3634 | 0 (0.00%) | - | 1 | 10 | 10 | |||||||||
| 17 Apr | 153240.00 | 3634 | 0 (0.00%) | 25.9 | 1 | 10 | 10 | |||||||||
| 16 Apr | 151814.00 | 3500 | -51.5 (-1.45%) | - | 4 | 10 | 10 | |||||||||
| 15 Apr | 152336.00 | 3500 | -51.5 (-1.45%) | - | 4 | 10 | 10 | |||||||||
| 14 Apr | 153216.00 | 3500 | -51.5 (-1.45%) | - | 4 | 10 | 10 | |||||||||
| 13 Apr | 150557.00 | 3500 | -51.5 (-1.45%) | 28.83 | 4 | 10 | 10 | |||||||||
| 10 Apr | 151270.00 | 3926.5 | -20.5 (-0.52%) | 29.08 | 2 | 11 | 11 | |||||||||
| 9 Apr | 152100.00 | 3997.5 | 0 (0.00%) | - | 1 | 11 | 11 | |||||||||
| 8 Apr | 150263.00 | 3997.5 | 0 (0.00%) | - | 1 | 11 | 11 | |||||||||
| 7 Apr | 148900.00 | 3997.5 | 0 (0.00%) | 32.44 | 1 | 11 | 11 | |||||||||
| 6 Apr | 148500.00 | 4058.5 | 0 (0.00%) | - | 10 | 10 | 10 | |||||||||
| 2 Apr | 147340.00 | 4058.5 | 0 (0.00%) | - | 10 | 10 | 10 | |||||||||
| 1 Apr | 150651.00 | 4058.5 | 0 (0.00%) | - | 10 | 10 | 10 | |||||||||
| 31 Mar | 148493.00 | 4058.5 | - | - | 0 | 10 | 10 | |||||||||
| 30 Mar | 144455.00 | 4058.5 | 0 (0.00%) | - | 10 | 10 | 10 | |||||||||
| 27 Mar | 144401.00 | 4058.5 | 0 (0.00%) | - | 10 | 10 | 10 | |||||||||
| 26 Mar | 139905.00 | 4058.5 | 0 (0.00%) | 40.98 | 10 | 10 | 10 | |||||||||
| 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 159000 expiring on 29MAY2026
Delta for 159000 CE is 0.54
Historical price for 159000 CE is as follows
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 2328, which was 22.5 higher than the previous day. The implied volatity was 20.91, the open interest changed by -295 which decreased total open position to 858
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 2150, which was 1 higher than the previous day. The implied volatity was 23.17, the open interest changed by 431 which increased total open position to 1153
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 2379, which was -100.5 lower than the previous day. The implied volatity was 21.91, the open interest changed by -6 which decreased total open position to 721
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 2190, which was -94 lower than the previous day. The implied volatity was 20.67, the open interest changed by 543 which increased total open position to 728
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 4219.5, which was 45.5 higher than the previous day. The implied volatity was 21.44, the open interest changed by -26 which decreased total open position to 185
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 4510.5, which was -46 lower than the previous day. The implied volatity was 22.99, the open interest changed by -35 which decreased total open position to 211
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 894, which was 6.5 higher than the previous day. The implied volatity was 21.67, the open interest changed by -16 which decreased total open position to 246
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 926, which was -40 lower than the previous day. The implied volatity was 20.72, the open interest changed by 41 which increased total open position to 262
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 834, which was -8 lower than the previous day. The implied volatity was 20.32, the open interest changed by -43 which decreased total open position to 221
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 834.5, which was -12 lower than the previous day. The implied volatity was 20.13, the open interest changed by 83 which increased total open position to 264
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 829, which was -16.5 lower than the previous day. The implied volatity was 20.02, the open interest changed by -92 which decreased total open position to 181
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 680, which was 8.5 higher than the previous day. The implied volatity was 22.29, the open interest changed by -10 which decreased total open position to 273
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 718.5, which was 3.5 higher than the previous day. The implied volatity was 22.93, the open interest changed by -18 which decreased total open position to 283
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 800.5, which was -26 lower than the previous day. The implied volatity was 19.16, the open interest changed by 114 which increased total open position to 301
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 800.5, which was -26 lower than the previous day. The implied volatity was 19.16, the open interest changed by 114 which increased total open position to 301
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 800.5, which was -26 lower than the previous day. The implied volatity was 19.15, the open interest changed by 114 which increased total open position to 301
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 759.5, which was -16.5 lower than the previous day. The implied volatity was 18.86, the open interest changed by 33 which increased total open position to 187
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 631.5, which was -14 lower than the previous day. The implied volatity was 20.32, the open interest changed by 46 which increased total open position to 154
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 710, which was -35.5 lower than the previous day. The implied volatity was 19.37, the open interest changed by 41 which increased total open position to 108
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was 1062, which was -37.5 lower than the previous day. The implied volatity was 19.1, the open interest changed by 5 which increased total open position to 67
On 24 Apr GOLDM was trading at 151406.00. The strike last trading price was 1379.5, which was -74.5 lower than the previous day. The implied volatity was 18.95, the open interest changed by 4 which increased total open position to 62
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was 1516.5, which was -84 lower than the previous day. The implied volatity was 20.68, the open interest changed by 38 which increased total open position to 58
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was 1909, which was -187 lower than the previous day. The implied volatity was 21.67, the open interest changed by 20 which increased total open position to 20
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was 2623, which was -2.5 lower than the previous day. The implied volatity was 27.38, the open interest changed by 10 which increased total open position to 10
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was 3634, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 3634, which was 0 lower than the previous day. The implied volatity was 25.9, the open interest changed by 10 which increased total open position to 10
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was 3500, which was -51.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 15 Apr GOLDM was trading at 152336.00. The strike last trading price was 3500, which was -51.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 14 Apr GOLDM was trading at 153216.00. The strike last trading price was 3500, which was -51.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 13 Apr GOLDM was trading at 150557.00. The strike last trading price was 3500, which was -51.5 lower than the previous day. The implied volatity was 28.83, the open interest changed by 10 which increased total open position to 10
On 10 Apr GOLDM was trading at 151270.00. The strike last trading price was 3926.5, which was -20.5 lower than the previous day. The implied volatity was 29.08, the open interest changed by 11 which increased total open position to 11
On 9 Apr GOLDM was trading at 152100.00. The strike last trading price was 3997.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 8 Apr GOLDM was trading at 150263.00. The strike last trading price was 3997.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 7 Apr GOLDM was trading at 148900.00. The strike last trading price was 3997.5, which was 0 lower than the previous day. The implied volatity was 32.44, the open interest changed by 11 which increased total open position to 11
On 6 Apr GOLDM was trading at 148500.00. The strike last trading price was 4058.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 2 Apr GOLDM was trading at 147340.00. The strike last trading price was 4058.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 1 Apr GOLDM was trading at 150651.00. The strike last trading price was 4058.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 4058.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 30 Mar GOLDM was trading at 144455.00. The strike last trading price was 4058.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 27 Mar GOLDM was trading at 144401.00. The strike last trading price was 4058.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 26 Mar GOLDM was trading at 139905.00. The strike last trading price was 4058.5, which was 0 lower than the previous day. The implied volatity was 40.98, the open interest changed by 10 which increased total open position to 10
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) 159000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 100.66
Theta: -110.81
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 159419.00 | 1850 | -90 (-4.64%) | 20.32 | 19,831 | 173 | 815 |
| 19 May | 158362.00 | 2727 | 43.5 (1.62%) | 22.59 | 16,983 | 34 | 642 |
| 18 May | 158884.00 | 2458 | -79.5 (-3.13%) | 21.58 | 16,240 | 229 | 608 |
| 15 May | 158175.00 | 3060 | -31 (-1.00%) | 21.03 | 11,922 | 85 | 379 |
| 14 May | 161490.00 | 1703 | -21 (-1.22%) | 21.23 | 4,170 | -140 | 294 |
| 13 May | 161504.00 | 1980 | 12.5 (0.64%) | 22.78 | 2,657 | 434 | 162 |
| 12 May | 153175.00 | 7466 | 326.5 (4.57%) | - | 2 | 1 | 0 |
| 11 May | 153475.00 | 7466 | 326.5 (4.57%) | - | 2 | 1 | 0 |
| 8 May | 152490.00 | 7466 | 326.5 (4.57%) | 21.47 | 2 | 1 | 0 |
| 7 May | 152350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 152145.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 148806.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 147555.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 148384.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 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 159000 expiring on 29MAY2026
Delta for 159000 PE is -0.46
Historical price for 159000 PE is as follows
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 1850, which was -90 lower than the previous day. The implied volatity was 20.32, the open interest changed by 173 which increased total open position to 815
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 2727, which was 43.5 higher than the previous day. The implied volatity was 22.59, the open interest changed by 34 which increased total open position to 642
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 2458, which was -79.5 lower than the previous day. The implied volatity was 21.58, the open interest changed by 229 which increased total open position to 608
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 3060, which was -31 lower than the previous day. The implied volatity was 21.03, the open interest changed by 85 which increased total open position to 379
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 1703, which was -21 lower than the previous day. The implied volatity was 21.23, the open interest changed by -140 which decreased total open position to 294
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 1980, which was 12.5 higher than the previous day. The implied volatity was 22.78, the open interest changed by 434 which increased total open position to 162
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 7466, which was 326.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 7466, which was 326.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 7466, which was 326.5 higher than the previous day. The implied volatity was 21.47, the open interest changed by 1 which increased total open position to 0
On 7 May GOLDM was trading at 152350.00. 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 May GOLDM was trading at 152145.00. 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 May GOLDM was trading at 147370.00. 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 May GOLDM was trading at 147000.00. 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 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 Apr GOLDM was trading at 148806.00. 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 Apr GOLDM was trading at 147555.00. 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 Apr GOLDM was trading at 148384.00. 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 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
