GOLDM
Gold Mini
Historical option data for GOLDM
02 Mar 2026 11:58 PM IST
| GOLDM 26-MAR-2026 160000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 152.44
Theta: -102.54
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 163500.00 | 8910.5 | -146.5 | 32.59 | 8,491 | -929 | 2,791 | |||||||||
| 27 Feb | 159651.00 | 6040 | -14.5 | 28.22 | 17,059 | 107 | 3,720 | |||||||||
| 26 Feb | 157825.00 | 4850 | 106.5 | 27.75 | 10,176 | 843 | 3,613 | |||||||||
| 25 Feb | 158896.00 | 6039.5 | -23 | 29.97 | 4,108 | 389 | 2,770 | |||||||||
| 24 Feb | 157630.00 | 5889 | 42.5 | 31.98 | 4,895 | 467 | 2,381 | |||||||||
| 23 Feb | 159334.00 | 7250 | 15.5 | 33.77 | 5,360 | 391 | 1,914 | |||||||||
| 20 Feb | 154697.00 | 4711.5 | -16.5 | 31.38 | 1,877 | 347 | 1,523 | |||||||||
| 19 Feb | 152966.00 | 4350 | 28.5 | 33.85 | 1,085 | 144 | 1,176 | |||||||||
| 18 Feb | 153450.00 | 4100 | -59.5 | 30.33 | 831 | 160 | 1,032 | |||||||||
| 17 Feb | 149739.00 | 3956.5 | 0 | 37.17 | 632 | 118 | 872 | |||||||||
| 16 Feb | 153000.00 | 5396 | 68.5 | 37.82 | 711 | 231 | 755 | |||||||||
| 13 Feb | 154150.00 | 5699 | 137 | 35.16 | 562 | -20 | 524 | |||||||||
| 12 Feb | 150377.00 | 7002 | 0 | 48.95 | 469 | 149 | 544 | |||||||||
| 11 Feb | 156550.00 | 8830 | -171.5 | 42.79 | 565 | 114 | 395 | |||||||||
| 10 Feb | 154657.00 | 8890 | -46 | 47.5 | 434 | 143 | 281 | |||||||||
| 9 Feb | 156550.00 | 11206 | 182 | 53.26 | 201 | 34 | 135 | |||||||||
| 6 Feb | 153650.00 | 11258 | -146 | 57.55 | 123 | 42 | 101 | |||||||||
| 5 Feb | 149325.00 | 10899 | 249.5 | 62.37 | 64 | 15 | 59 | |||||||||
| 4 Feb | 149900.00 | 10851 | -392.5 | 59.97 | 51 | 19 | 44 | |||||||||
| 3 Feb | 151900.00 | 12359.5 | 61.5 | 64.19 | 30 | 12 | 25 | |||||||||
| 2 Feb | 140605.00 | 11829 | 1193 | 84.96 | 16 | 9 | 13 | |||||||||
| 1 Feb | 143051.00 | 9999 | -4906 | - | 4 | 4 | 4 | |||||||||
| 30 Jan | 150440.00 | 9999 | -4906 | 55.76 | 4 | 4 | 4 | |||||||||
|
|
||||||||||||||||
| 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 160000 expiring on 26MAR2026
Delta for 160000 CE is 0.68
Historical price for 160000 CE is as follows
On 2 Mar GOLDM was trading at 163500.00. The strike last trading price was 8910.5, which was -146.5 lower than the previous day. The implied volatity was 32.59, the open interest changed by -929 which decreased total open position to 2791
On 27 Feb GOLDM was trading at 159651.00. The strike last trading price was 6040, which was -14.5 lower than the previous day. The implied volatity was 28.22, the open interest changed by 107 which increased total open position to 3720
On 26 Feb GOLDM was trading at 157825.00. The strike last trading price was 4850, which was 106.5 higher than the previous day. The implied volatity was 27.75, the open interest changed by 843 which increased total open position to 3613
On 25 Feb GOLDM was trading at 158896.00. The strike last trading price was 6039.5, which was -23 lower than the previous day. The implied volatity was 29.97, the open interest changed by 389 which increased total open position to 2770
On 24 Feb GOLDM was trading at 157630.00. The strike last trading price was 5889, which was 42.5 higher than the previous day. The implied volatity was 31.98, the open interest changed by 467 which increased total open position to 2381
On 23 Feb GOLDM was trading at 159334.00. The strike last trading price was 7250, which was 15.5 higher than the previous day. The implied volatity was 33.77, the open interest changed by 391 which increased total open position to 1914
On 20 Feb GOLDM was trading at 154697.00. The strike last trading price was 4711.5, which was -16.5 lower than the previous day. The implied volatity was 31.38, the open interest changed by 347 which increased total open position to 1523
On 19 Feb GOLDM was trading at 152966.00. The strike last trading price was 4350, which was 28.5 higher than the previous day. The implied volatity was 33.85, the open interest changed by 144 which increased total open position to 1176
On 18 Feb GOLDM was trading at 153450.00. The strike last trading price was 4100, which was -59.5 lower than the previous day. The implied volatity was 30.33, the open interest changed by 160 which increased total open position to 1032
On 17 Feb GOLDM was trading at 149739.00. The strike last trading price was 3956.5, which was 0 lower than the previous day. The implied volatity was 37.17, the open interest changed by 118 which increased total open position to 872
On 16 Feb GOLDM was trading at 153000.00. The strike last trading price was 5396, which was 68.5 higher than the previous day. The implied volatity was 37.82, the open interest changed by 231 which increased total open position to 755
On 13 Feb GOLDM was trading at 154150.00. The strike last trading price was 5699, which was 137 higher than the previous day. The implied volatity was 35.16, the open interest changed by -20 which decreased total open position to 524
On 12 Feb GOLDM was trading at 150377.00. The strike last trading price was 7002, which was 0 lower than the previous day. The implied volatity was 48.95, the open interest changed by 149 which increased total open position to 544
On 11 Feb GOLDM was trading at 156550.00. The strike last trading price was 8830, which was -171.5 lower than the previous day. The implied volatity was 42.79, the open interest changed by 114 which increased total open position to 395
On 10 Feb GOLDM was trading at 154657.00. The strike last trading price was 8890, which was -46 lower than the previous day. The implied volatity was 47.5, the open interest changed by 143 which increased total open position to 281
On 9 Feb GOLDM was trading at 156550.00. The strike last trading price was 11206, which was 182 higher than the previous day. The implied volatity was 53.26, the open interest changed by 34 which increased total open position to 135
On 6 Feb GOLDM was trading at 153650.00. The strike last trading price was 11258, which was -146 lower than the previous day. The implied volatity was 57.55, the open interest changed by 42 which increased total open position to 101
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 10899, which was 249.5 higher than the previous day. The implied volatity was 62.37, the open interest changed by 15 which increased total open position to 59
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 10851, which was -392.5 lower than the previous day. The implied volatity was 59.97, the open interest changed by 19 which increased total open position to 44
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 12359.5, which was 61.5 higher than the previous day. The implied volatity was 64.19, the open interest changed by 12 which increased total open position to 25
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 11829, which was 1193 higher than the previous day. The implied volatity was 84.96, the open interest changed by 9 which increased total open position to 13
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 9999, which was -4906 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 9999, which was -4906 lower than the previous day. The implied volatity was 55.76, the open interest changed by 4 which increased total open position to 4
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 160000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 152.02
Theta: -100.75
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 163500.00 | 2932.5 | -73 | 32.12 | 20,263 | 280 | 1,977 |
| 27 Feb | 159651.00 | 4000 | 26 | 28.25 | 9,017 | 442 | 1,697 |
| 26 Feb | 157825.00 | 4850 | -126.5 | 26.93 | 4,783 | 579 | 1,256 |
| 25 Feb | 158896.00 | 4875 | -17.5 | 30.03 | 1,765 | 224 | 677 |
| 24 Feb | 157630.00 | 5700 | -37 | 31.12 | 1,230 | 73 | 453 |
| 23 Feb | 159334.00 | 5440 | -14.5 | 33.45 | 913 | 194 | 380 |
| 20 Feb | 154697.00 | 7756 | -23 | 31.85 | 197 | 21 | 186 |
| 19 Feb | 152966.00 | 9344 | -120 | 33.09 | 138 | 26 | 165 |
| 18 Feb | 153450.00 | 9090.5 | -300 | 33.85 | 50 | 28 | 139 |
| 17 Feb | 149739.00 | 11506 | -382 | 32.93 | 45 | 15 | 111 |
| 16 Feb | 153000.00 | 10554 | -16 | 38.06 | 80 | 43 | 95 |
| 13 Feb | 154150.00 | 9954.5 | -475.5 | 37.32 | 13 | 1 | 52 |
| 12 Feb | 150377.00 | 12000 | 1340 | 35.9 | 16 | 5 | 51 |
| 11 Feb | 156550.00 | 11400 | 19.5 | - | 41 | 32 | 46 |
| 10 Feb | 154657.00 | 11400 | 19.5 | 44.1 | 41 | 32 | 46 |
| 9 Feb | 156550.00 | 11900 | -626 | 50.05 | 11 | 4 | 14 |
| 6 Feb | 153650.00 | 17516 | 611 | 67.53 | 4 | 1 | 10 |
| 5 Feb | 149325.00 | 16592 | 0 | 55.14 | 1 | 1 | 9 |
| 4 Feb | 149900.00 | 17978 | 1218.5 | 62.53 | 3 | 1 | 9 |
| 3 Feb | 151900.00 | 22222 | -1139 | - | 2 | 0 | 8 |
| 2 Feb | 140605.00 | 22222 | -1139 | 50.44 | 2 | 1 | 8 |
| 1 Feb | 143051.00 | 27000 | 20389 | 87.81 | 3 | 6 | 7 |
| 30 Jan | 150440.00 | 12000 | 5389 | 31.22 | 9 | 6 | 7 |
| 29 Jan | 170700.00 | 3500 | 0 | 46.89 | 1 | 1 | 1 |
| 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 160000 expiring on 26MAR2026
Delta for 160000 PE is -0.32
Historical price for 160000 PE is as follows
On 2 Mar GOLDM was trading at 163500.00. The strike last trading price was 2932.5, which was -73 lower than the previous day. The implied volatity was 32.12, the open interest changed by 280 which increased total open position to 1977
On 27 Feb GOLDM was trading at 159651.00. The strike last trading price was 4000, which was 26 higher than the previous day. The implied volatity was 28.25, the open interest changed by 442 which increased total open position to 1697
On 26 Feb GOLDM was trading at 157825.00. The strike last trading price was 4850, which was -126.5 lower than the previous day. The implied volatity was 26.93, the open interest changed by 579 which increased total open position to 1256
On 25 Feb GOLDM was trading at 158896.00. The strike last trading price was 4875, which was -17.5 lower than the previous day. The implied volatity was 30.03, the open interest changed by 224 which increased total open position to 677
On 24 Feb GOLDM was trading at 157630.00. The strike last trading price was 5700, which was -37 lower than the previous day. The implied volatity was 31.12, the open interest changed by 73 which increased total open position to 453
On 23 Feb GOLDM was trading at 159334.00. The strike last trading price was 5440, which was -14.5 lower than the previous day. The implied volatity was 33.45, the open interest changed by 194 which increased total open position to 380
On 20 Feb GOLDM was trading at 154697.00. The strike last trading price was 7756, which was -23 lower than the previous day. The implied volatity was 31.85, the open interest changed by 21 which increased total open position to 186
On 19 Feb GOLDM was trading at 152966.00. The strike last trading price was 9344, which was -120 lower than the previous day. The implied volatity was 33.09, the open interest changed by 26 which increased total open position to 165
On 18 Feb GOLDM was trading at 153450.00. The strike last trading price was 9090.5, which was -300 lower than the previous day. The implied volatity was 33.85, the open interest changed by 28 which increased total open position to 139
On 17 Feb GOLDM was trading at 149739.00. The strike last trading price was 11506, which was -382 lower than the previous day. The implied volatity was 32.93, the open interest changed by 15 which increased total open position to 111
On 16 Feb GOLDM was trading at 153000.00. The strike last trading price was 10554, which was -16 lower than the previous day. The implied volatity was 38.06, the open interest changed by 43 which increased total open position to 95
On 13 Feb GOLDM was trading at 154150.00. The strike last trading price was 9954.5, which was -475.5 lower than the previous day. The implied volatity was 37.32, the open interest changed by 1 which increased total open position to 52
On 12 Feb GOLDM was trading at 150377.00. The strike last trading price was 12000, which was 1340 higher than the previous day. The implied volatity was 35.9, the open interest changed by 5 which increased total open position to 51
On 11 Feb GOLDM was trading at 156550.00. The strike last trading price was 11400, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 46
On 10 Feb GOLDM was trading at 154657.00. The strike last trading price was 11400, which was 19.5 higher than the previous day. The implied volatity was 44.1, the open interest changed by 32 which increased total open position to 46
On 9 Feb GOLDM was trading at 156550.00. The strike last trading price was 11900, which was -626 lower than the previous day. The implied volatity was 50.05, the open interest changed by 4 which increased total open position to 14
On 6 Feb GOLDM was trading at 153650.00. The strike last trading price was 17516, which was 611 higher than the previous day. The implied volatity was 67.53, the open interest changed by 1 which increased total open position to 10
On 5 Feb GOLDM was trading at 149325.00. The strike last trading price was 16592, which was 0 lower than the previous day. The implied volatity was 55.14, the open interest changed by 1 which increased total open position to 9
On 4 Feb GOLDM was trading at 149900.00. The strike last trading price was 17978, which was 1218.5 higher than the previous day. The implied volatity was 62.53, the open interest changed by 1 which increased total open position to 9
On 3 Feb GOLDM was trading at 151900.00. The strike last trading price was 22222, which was -1139 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Feb GOLDM was trading at 140605.00. The strike last trading price was 22222, which was -1139 lower than the previous day. The implied volatity was 50.44, the open interest changed by 1 which increased total open position to 8
On 1 Feb GOLDM was trading at 143051.00. The strike last trading price was 27000, which was 20389 higher than the previous day. The implied volatity was 87.81, the open interest changed by 6 which increased total open position to 7
On 30 Jan GOLDM was trading at 150440.00. The strike last trading price was 12000, which was 5389 higher than the previous day. The implied volatity was 31.22, the open interest changed by 6 which increased total open position to 7
On 29 Jan GOLDM was trading at 170700.00. The strike last trading price was 3500, which was 0 lower than the previous day. The implied volatity was 46.89, the open interest changed by 1 which increased total open position to 1
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
