GOLDM
Gold Mini
Historical option data for GOLDM
20 Dec 2024 11:40 PM IST
| GOLDM 24DEC2024 76000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 31.92
Theta: -46.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 0.00 | 306.5 | 160.50 | 12.41 | 523.78 | -1,620 | 2,598 | |||
| 19 Dec | 0.00 | 146 | -419.00 | 12.10 | 400.62 | 2,651 | 4,334 | |||
| 18 Dec | 0.00 | 565 | -216.00 | 12.83 | 113.24 | 606 | 1,844 | |||
| 17 Dec | 0.00 | 781 | -161.00 | 13.86 | 125.41 | 671 | 1,392 | |||
| 16 Dec | 0.00 | 942 | -78.00 | 14.60 | 32.37 | 87 | 729 | |||
| 13 Dec | 0.00 | 1020 | -607.50 | 12.73 | 17.42 | 124 | 670 | |||
| 12 Dec | 0.00 | 1627.5 | -802.50 | 13.48 | 5.27 | -58 | 545 | |||
| 11 Dec | 0.00 | 2430 | 477.50 | 14.13 | 10.71 | -121 | 604 | |||
| 10 Dec | 0.00 | 1952.5 | 502.50 | 12.86 | 17.04 | -94 | 724 | |||
| 9 Dec | 0.00 | 1450 | 444.00 | 13.65 | 45.39 | -439 | 856 | |||
| 6 Dec | 0.00 | 1006 | 35.00 | 13.56 | 55.97 | -13 | 1,332 | |||
| 5 Dec | 0.00 | 971 | -387.50 | 13.37 | 42.97 | 468 | 1,378 | |||
| 4 Dec | 0.00 | 1358.5 | 42.50 | 13.99 | 54.48 | -108 | 915 | |||
| 3 Dec | 0.00 | 1316 | 106.00 | 14.35 | 62.47 | 10 | 1,074 | |||
|
|
||||||||||
| 2 Dec | 0.00 | 1210 | -290.00 | 14.13 | 74.24 | 207 | 1,088 | |||
| 29 Nov | 0.00 | 1500 | 308.00 | 13.77 | 47.84 | -272 | 902 | |||
| 28 Nov | 0.00 | 1192 | -60.00 | 13.71 | 55.8 | 50 | 1,208 | |||
| 27 Nov | 0.00 | 1252 | 147.50 | 14.17 | 104.29 | 16 | 1,180 | |||
| 26 Nov | 0.00 | 1104.5 | -95.50 | 15.30 | 46.49 | 523 | 1,144 | |||
| 25 Nov | 0.00 | 1200 | -1152.50 | 15.59 | 14.18 | 422 | 587 | |||
| 22 Nov | 0.00 | 2352.5 | 666.50 | 12.71 | 1.82 | 35 | 163 | |||
| 21 Nov | 0.00 | 1686 | 236.00 | 12.26 | 2.01 | 61 | 126 | |||
| 20 Nov | 0.00 | 1450 | 170.00 | 13.29 | 0.77 | 29 | 61 | |||
| 19 Nov | 0.00 | 1280 | 470.00 | 13.74 | 0.52 | 27 | 33 | |||
| 18 Nov | 0.00 | 810 | 810.00 | 11.39 | 0.1 | 6 | 6 | |||
| 12 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Gold Mini - strike price 76000 expiring on 24DEC2024
Delta for 76000 CE is 0.42
Historical price for 76000 CE is as follows
On 20 Dec GOLDM was trading at 0.00. The strike last trading price was 306.5, which was 160.50 higher than the previous day. The implied volatity was 12.41, the open interest changed by -1620 which decreased total open position to 2598
On 19 Dec GOLDM was trading at 0.00. The strike last trading price was 146, which was -419.00 lower than the previous day. The implied volatity was 12.10, the open interest changed by 2651 which increased total open position to 4334
On 18 Dec GOLDM was trading at 0.00. The strike last trading price was 565, which was -216.00 lower than the previous day. The implied volatity was 12.83, the open interest changed by 606 which increased total open position to 1844
On 17 Dec GOLDM was trading at 0.00. The strike last trading price was 781, which was -161.00 lower than the previous day. The implied volatity was 13.86, the open interest changed by 671 which increased total open position to 1392
On 16 Dec GOLDM was trading at 0.00. The strike last trading price was 942, which was -78.00 lower than the previous day. The implied volatity was 14.60, the open interest changed by 87 which increased total open position to 729
On 13 Dec GOLDM was trading at 0.00. The strike last trading price was 1020, which was -607.50 lower than the previous day. The implied volatity was 12.73, the open interest changed by 124 which increased total open position to 670
On 12 Dec GOLDM was trading at 0.00. The strike last trading price was 1627.5, which was -802.50 lower than the previous day. The implied volatity was 13.48, the open interest changed by -58 which decreased total open position to 545
On 11 Dec GOLDM was trading at 0.00. The strike last trading price was 2430, which was 477.50 higher than the previous day. The implied volatity was 14.13, the open interest changed by -121 which decreased total open position to 604
On 10 Dec GOLDM was trading at 0.00. The strike last trading price was 1952.5, which was 502.50 higher than the previous day. The implied volatity was 12.86, the open interest changed by -94 which decreased total open position to 724
On 9 Dec GOLDM was trading at 0.00. The strike last trading price was 1450, which was 444.00 higher than the previous day. The implied volatity was 13.65, the open interest changed by -439 which decreased total open position to 856
On 6 Dec GOLDM was trading at 0.00. The strike last trading price was 1006, which was 35.00 higher than the previous day. The implied volatity was 13.56, the open interest changed by -13 which decreased total open position to 1332
On 5 Dec GOLDM was trading at 0.00. The strike last trading price was 971, which was -387.50 lower than the previous day. The implied volatity was 13.37, the open interest changed by 468 which increased total open position to 1378
On 4 Dec GOLDM was trading at 0.00. The strike last trading price was 1358.5, which was 42.50 higher than the previous day. The implied volatity was 13.99, the open interest changed by -108 which decreased total open position to 915
On 3 Dec GOLDM was trading at 0.00. The strike last trading price was 1316, which was 106.00 higher than the previous day. The implied volatity was 14.35, the open interest changed by 10 which increased total open position to 1074
On 2 Dec GOLDM was trading at 0.00. The strike last trading price was 1210, which was -290.00 lower than the previous day. The implied volatity was 14.13, the open interest changed by 207 which increased total open position to 1088
On 29 Nov GOLDM was trading at 0.00. The strike last trading price was 1500, which was 308.00 higher than the previous day. The implied volatity was 13.77, the open interest changed by -272 which decreased total open position to 902
On 28 Nov GOLDM was trading at 0.00. The strike last trading price was 1192, which was -60.00 lower than the previous day. The implied volatity was 13.71, the open interest changed by 50 which increased total open position to 1208
On 27 Nov GOLDM was trading at 0.00. The strike last trading price was 1252, which was 147.50 higher than the previous day. The implied volatity was 14.17, the open interest changed by 16 which increased total open position to 1180
On 26 Nov GOLDM was trading at 0.00. The strike last trading price was 1104.5, which was -95.50 lower than the previous day. The implied volatity was 15.30, the open interest changed by 523 which increased total open position to 1144
On 25 Nov GOLDM was trading at 0.00. The strike last trading price was 1200, which was -1152.50 lower than the previous day. The implied volatity was 15.59, the open interest changed by 422 which increased total open position to 587
On 22 Nov GOLDM was trading at 0.00. The strike last trading price was 2352.5, which was 666.50 higher than the previous day. The implied volatity was 12.71, the open interest changed by 35 which increased total open position to 163
On 21 Nov GOLDM was trading at 0.00. The strike last trading price was 1686, which was 236.00 higher than the previous day. The implied volatity was 12.26, the open interest changed by 61 which increased total open position to 126
On 20 Nov GOLDM was trading at 0.00. The strike last trading price was 1450, which was 170.00 higher than the previous day. The implied volatity was 13.29, the open interest changed by 29 which increased total open position to 61
On 19 Nov GOLDM was trading at 0.00. The strike last trading price was 1280, which was 470.00 higher than the previous day. The implied volatity was 13.74, the open interest changed by 27 which increased total open position to 33
On 18 Nov GOLDM was trading at 0.00. The strike last trading price was 810, which was 810.00 higher than the previous day. The implied volatity was 11.39, the open interest changed by 6 which increased total open position to 6
On 12 Nov GOLDM was trading at 0.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GOLDM was trading at 0.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| GOLDM 24DEC2024 76000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 31.85
Theta: -44.63
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 0.00 | 505 | -444.50 | 11.89 | 126.67 | 363 | 1,592 |
| 19 Dec | 0.00 | 949.5 | 494.00 | 11.78 | 146.88 | -1,171 | 1,201 |
| 18 Dec | 0.00 | 455.5 | 28.00 | 12.79 | 198.71 | 407 | 2,520 |
| 17 Dec | 0.00 | 427.5 | -43.00 | 13.63 | 232.23 | 307 | 2,250 |
| 16 Dec | 0.00 | 470.5 | 32.50 | 15.07 | 142.12 | -74 | 1,993 |
| 13 Dec | 0.00 | 438 | 174.00 | 13.03 | 178.39 | -561 | 2,164 |
| 12 Dec | 0.00 | 264 | 101.00 | 13.56 | 133.53 | -868 | 2,753 |
| 11 Dec | 0.00 | 163 | -74.00 | 14.77 | 142.56 | 458 | 3,673 |
| 10 Dec | 0.00 | 237 | -205.00 | 13.84 | 115.3 | 597 | 3,244 |
| 9 Dec | 0.00 | 442 | -389.00 | 13.69 | 153.38 | 1,257 | 2,746 |
| 6 Dec | 0.00 | 831 | -71.00 | 13.44 | 91.48 | 132 | 1,551 |
| 5 Dec | 0.00 | 902 | 193.00 | 13.50 | 113.12 | -721 | 1,429 |
| 4 Dec | 0.00 | 709 | -131.50 | 13.93 | 113.86 | 743 | 2,201 |
| 3 Dec | 0.00 | 840.5 | -75.00 | 14.50 | 72.26 | 334 | 1,515 |
| 2 Dec | 0.00 | 915.5 | 142.00 | 14.05 | 77.99 | 277 | 1,204 |
| 29 Nov | 0.00 | 773.5 | -250.50 | 13.68 | 65.37 | 213 | 973 |
| 28 Nov | 0.00 | 1024 | -37.00 | 13.49 | 48.83 | -5 | 791 |
| 27 Nov | 0.00 | 1061 | -398.00 | 13.69 | 66.32 | 260 | 830 |
| 26 Nov | 0.00 | 1459 | 51.00 | 14.95 | 21.49 | 156 | 564 |
| 25 Nov | 0.00 | 1408 | 878.00 | 14.75 | 23.43 | 70 | 413 |
| 22 Nov | 0.00 | 530 | -238.50 | 13.81 | 6.69 | 181 | 333 |
| 21 Nov | 0.00 | 768.5 | -145.50 | 12.98 | 3.03 | 90 | 139 |
| 20 Nov | 0.00 | 914 | -281.00 | 11.89 | 0.49 | 33 | 49 |
| 19 Nov | 0.00 | 1195 | 1195.00 | 12.53 | 0.23 | 16 | 16 |
| 18 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 0.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 0.00 | 0 | 0.00 | 0 | 0 | 0 | |
For Gold Mini - strike price 76000 expiring on 24DEC2024
Delta for 76000 PE is -0.58
Historical price for 76000 PE is as follows
On 20 Dec GOLDM was trading at 0.00. The strike last trading price was 505, which was -444.50 lower than the previous day. The implied volatity was 11.89, the open interest changed by 363 which increased total open position to 1592
On 19 Dec GOLDM was trading at 0.00. The strike last trading price was 949.5, which was 494.00 higher than the previous day. The implied volatity was 11.78, the open interest changed by -1171 which decreased total open position to 1201
On 18 Dec GOLDM was trading at 0.00. The strike last trading price was 455.5, which was 28.00 higher than the previous day. The implied volatity was 12.79, the open interest changed by 407 which increased total open position to 2520
On 17 Dec GOLDM was trading at 0.00. The strike last trading price was 427.5, which was -43.00 lower than the previous day. The implied volatity was 13.63, the open interest changed by 307 which increased total open position to 2250
On 16 Dec GOLDM was trading at 0.00. The strike last trading price was 470.5, which was 32.50 higher than the previous day. The implied volatity was 15.07, the open interest changed by -74 which decreased total open position to 1993
On 13 Dec GOLDM was trading at 0.00. The strike last trading price was 438, which was 174.00 higher than the previous day. The implied volatity was 13.03, the open interest changed by -561 which decreased total open position to 2164
On 12 Dec GOLDM was trading at 0.00. The strike last trading price was 264, which was 101.00 higher than the previous day. The implied volatity was 13.56, the open interest changed by -868 which decreased total open position to 2753
On 11 Dec GOLDM was trading at 0.00. The strike last trading price was 163, which was -74.00 lower than the previous day. The implied volatity was 14.77, the open interest changed by 458 which increased total open position to 3673
On 10 Dec GOLDM was trading at 0.00. The strike last trading price was 237, which was -205.00 lower than the previous day. The implied volatity was 13.84, the open interest changed by 597 which increased total open position to 3244
On 9 Dec GOLDM was trading at 0.00. The strike last trading price was 442, which was -389.00 lower than the previous day. The implied volatity was 13.69, the open interest changed by 1257 which increased total open position to 2746
On 6 Dec GOLDM was trading at 0.00. The strike last trading price was 831, which was -71.00 lower than the previous day. The implied volatity was 13.44, the open interest changed by 132 which increased total open position to 1551
On 5 Dec GOLDM was trading at 0.00. The strike last trading price was 902, which was 193.00 higher than the previous day. The implied volatity was 13.50, the open interest changed by -721 which decreased total open position to 1429
On 4 Dec GOLDM was trading at 0.00. The strike last trading price was 709, which was -131.50 lower than the previous day. The implied volatity was 13.93, the open interest changed by 743 which increased total open position to 2201
On 3 Dec GOLDM was trading at 0.00. The strike last trading price was 840.5, which was -75.00 lower than the previous day. The implied volatity was 14.50, the open interest changed by 334 which increased total open position to 1515
On 2 Dec GOLDM was trading at 0.00. The strike last trading price was 915.5, which was 142.00 higher than the previous day. The implied volatity was 14.05, the open interest changed by 277 which increased total open position to 1204
On 29 Nov GOLDM was trading at 0.00. The strike last trading price was 773.5, which was -250.50 lower than the previous day. The implied volatity was 13.68, the open interest changed by 213 which increased total open position to 973
On 28 Nov GOLDM was trading at 0.00. The strike last trading price was 1024, which was -37.00 lower than the previous day. The implied volatity was 13.49, the open interest changed by -5 which decreased total open position to 791
On 27 Nov GOLDM was trading at 0.00. The strike last trading price was 1061, which was -398.00 lower than the previous day. The implied volatity was 13.69, the open interest changed by 260 which increased total open position to 830
On 26 Nov GOLDM was trading at 0.00. The strike last trading price was 1459, which was 51.00 higher than the previous day. The implied volatity was 14.95, the open interest changed by 156 which increased total open position to 564
On 25 Nov GOLDM was trading at 0.00. The strike last trading price was 1408, which was 878.00 higher than the previous day. The implied volatity was 14.75, the open interest changed by 70 which increased total open position to 413
On 22 Nov GOLDM was trading at 0.00. The strike last trading price was 530, which was -238.50 lower than the previous day. The implied volatity was 13.81, the open interest changed by 181 which increased total open position to 333
On 21 Nov GOLDM was trading at 0.00. The strike last trading price was 768.5, which was -145.50 lower than the previous day. The implied volatity was 12.98, the open interest changed by 90 which increased total open position to 139
On 20 Nov GOLDM was trading at 0.00. The strike last trading price was 914, which was -281.00 lower than the previous day. The implied volatity was 11.89, the open interest changed by 33 which increased total open position to 49
On 19 Nov GOLDM was trading at 0.00. The strike last trading price was 1195, which was 1195.00 higher than the previous day. The implied volatity was 12.53, the open interest changed by 16 which increased total open position to 16
On 18 Nov GOLDM was trading at 0.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov GOLDM was trading at 0.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GOLDM was trading at 0.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
