GOLDM
Gold Mini
Historical option data for GOLDM
21 Nov 2024 05:10 PM IST
| GOLDM 26NOV2024 76000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 33.01
Theta: -42.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 0.00 | 920 | 385.50 | 14.04 | 69.47 | -402 | 1,393 | |||
| 20 Nov | 0.00 | 534.5 | 115.00 | 13.22 | 252.83 | -882 | 1,782 | |||
| 19 Nov | 0.00 | 419.5 | 180.50 | 14.41 | 252.4 | 703 | 2,612 | |||
| 18 Nov | 0.00 | 239 | 86.50 | 13.22 | 79.34 | -432 | 1,924 | |||
| 14 Nov | 0.00 | 152.5 | -36.00 | 13.36 | 67.69 | -61 | 2,157 | |||
| 13 Nov | 0.00 | 188.5 | -101.50 | 12.20 | 95.01 | 409 | 2,258 | |||
| 12 Nov | 0.00 | 290 | -136.00 | 11.76 | 147.06 | 352 | 1,920 | |||
|
|
||||||||||
| 11 Nov | 0.00 | 426 | -1135.00 | 11.19 | 65.23 | 1,298 | 1,580 | |||
| 8 Nov | 0.00 | 1561 | -152.00 | 11.55 | 2.14 | -6 | 283 | |||
| 7 Nov | 0.00 | 1713 | 408.00 | 11.85 | 17.9 | 20 | 291 | |||
| 6 Nov | 0.00 | 1305 | -1442.00 | 13.17 | 5.45 | 69 | 279 | |||
| 5 Nov | 0.00 | 2747 | 64.50 | 14.20 | 0.37 | -3 | 210 | |||
| 4 Nov | 0.00 | 2682.5 | -360.50 | 14.49 | 1.35 | 213 | 213 | |||
| 1 Nov | 0.00 | 3043 | 254.00 | 14.73 | 0.03 | 0 | 0 | |||
| 31 Oct | 0.00 | 2789 | -873.50 | - | 0.42 | 0 | 203 | |||
| 30 Oct | 0.00 | 3662.5 | 211.00 | - | 0.15 | -4 | 203 | |||
| 29 Oct | 0.00 | 3451.5 | 533.00 | - | 0.46 | -9 | 207 | |||
| 28 Oct | 0.00 | 2918.5 | 36.50 | - | 0.23 | 4 | 216 | |||
| 25 Oct | 0.00 | 2882 | 119.00 | - | 0.48 | 2 | 212 | |||
| 24 Oct | 0.00 | 2763 | 400.00 | - | 0.65 | 2 | 210 | |||
| 23 Oct | 0.00 | 2363 | -622.00 | - | 1.22 | -12 | 208 | |||
| 22 Oct | 0.00 | 2985 | 435.00 | - | 1.97 | 51 | 220 | |||
| 21 Oct | 0.00 | 2550 | 200.00 | - | 1.62 | 26 | 169 | |||
| 18 Oct | 0.00 | 2350 | 545.00 | - | 2.35 | -65 | 143 | |||
| 17 Oct | 0.00 | 1805 | 230.00 | - | 2.52 | 80 | 208 | |||
| 16 Oct | 0.00 | 1575 | 145.00 | - | 1.64 | 64 | 128 | |||
| 15 Oct | 0.00 | 1430 | 129.00 | - | 0.9 | 55 | 64 | |||
| 14 Oct | 0.00 | 1301 | -199.00 | - | 0.09 | 7 | 9 | |||
| 11 Oct | 0.00 | 1500 | 705.00 | - | 0.01 | 1 | 2 | |||
| 10 Oct | 0.00 | 795 | - | 0.01 | 1 | 1 | ||||
For Gold Mini - strike price 76000 expiring on 26NOV2024
Delta for 76000 CE is 0.69
Historical price for 76000 CE is as follows
On 21 Nov GOLDM was trading at 0.00. The strike last trading price was 920, which was 385.50 higher than the previous day. The implied volatity was 14.04, the open interest changed by -402 which decreased total open position to 1393
On 20 Nov GOLDM was trading at 0.00. The strike last trading price was 534.5, which was 115.00 higher than the previous day. The implied volatity was 13.22, the open interest changed by -882 which decreased total open position to 1782
On 19 Nov GOLDM was trading at 0.00. The strike last trading price was 419.5, which was 180.50 higher than the previous day. The implied volatity was 14.41, the open interest changed by 703 which increased total open position to 2612
On 18 Nov GOLDM was trading at 0.00. The strike last trading price was 239, which was 86.50 higher than the previous day. The implied volatity was 13.22, the open interest changed by -432 which decreased total open position to 1924
On 14 Nov GOLDM was trading at 0.00. The strike last trading price was 152.5, which was -36.00 lower than the previous day. The implied volatity was 13.36, the open interest changed by -61 which decreased total open position to 2157
On 13 Nov GOLDM was trading at 0.00. The strike last trading price was 188.5, which was -101.50 lower than the previous day. The implied volatity was 12.20, the open interest changed by 409 which increased total open position to 2258
On 12 Nov GOLDM was trading at 0.00. The strike last trading price was 290, which was -136.00 lower than the previous day. The implied volatity was 11.76, the open interest changed by 352 which increased total open position to 1920
On 11 Nov GOLDM was trading at 0.00. The strike last trading price was 426, which was -1135.00 lower than the previous day. The implied volatity was 11.19, the open interest changed by 1298 which increased total open position to 1580
On 8 Nov GOLDM was trading at 0.00. The strike last trading price was 1561, which was -152.00 lower than the previous day. The implied volatity was 11.55, the open interest changed by -6 which decreased total open position to 283
On 7 Nov GOLDM was trading at 0.00. The strike last trading price was 1713, which was 408.00 higher than the previous day. The implied volatity was 11.85, the open interest changed by 20 which increased total open position to 291
On 6 Nov GOLDM was trading at 0.00. The strike last trading price was 1305, which was -1442.00 lower than the previous day. The implied volatity was 13.17, the open interest changed by 69 which increased total open position to 279
On 5 Nov GOLDM was trading at 0.00. The strike last trading price was 2747, which was 64.50 higher than the previous day. The implied volatity was 14.20, the open interest changed by -3 which decreased total open position to 210
On 4 Nov GOLDM was trading at 0.00. The strike last trading price was 2682.5, which was -360.50 lower than the previous day. The implied volatity was 14.49, the open interest changed by 213 which increased total open position to 213
On 1 Nov GOLDM was trading at 0.00. The strike last trading price was 3043, which was 254.00 higher than the previous day. The implied volatity was 14.73, the open interest changed by 0 which decreased total open position to 0
On 31 Oct GOLDM was trading at 0.00. The strike last trading price was 2789, which was -873.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GOLDM was trading at 0.00. The strike last trading price was 3662.5, which was 211.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GOLDM was trading at 0.00. The strike last trading price was 3451.5, which was 533.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GOLDM was trading at 0.00. The strike last trading price was 2918.5, which was 36.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GOLDM was trading at 0.00. The strike last trading price was 2882, which was 119.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GOLDM was trading at 0.00. The strike last trading price was 2763, which was 400.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GOLDM was trading at 0.00. The strike last trading price was 2363, which was -622.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GOLDM was trading at 0.00. The strike last trading price was 2985, which was 435.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GOLDM was trading at 0.00. The strike last trading price was 2550, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GOLDM was trading at 0.00. The strike last trading price was 2350, which was 545.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GOLDM was trading at 0.00. The strike last trading price was 1805, which was 230.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GOLDM was trading at 0.00. The strike last trading price was 1575, which was 145.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct GOLDM was trading at 0.00. The strike last trading price was 1430, which was 129.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct GOLDM was trading at 0.00. The strike last trading price was 1301, which was -199.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct GOLDM was trading at 0.00. The strike last trading price was 1500, which was 705.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GOLDM was trading at 0.00. The strike last trading price was 795, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GOLDM 26NOV2024 76000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 33.29
Theta: -43.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 0.00 | 276.5 | -243.50 | 14.54 | 83.26 | 1,011 | 1,973 |
| 20 Nov | 0.00 | 520 | -319.50 | 13.36 | 71.05 | 374 | 1,046 |
| 19 Nov | 0.00 | 839.5 | -337.50 | 13.97 | 47.64 | 104 | 675 |
| 18 Nov | 0.00 | 1177 | -741.00 | 12.81 | 4.76 | -6 | 581 |
| 14 Nov | 0.00 | 1918 | 301.00 | 10.81 | 3.85 | -135 | 592 |
| 13 Nov | 0.00 | 1617 | 273.50 | 10.11 | 5.07 | -47 | 730 |
| 12 Nov | 0.00 | 1343.5 | 341.00 | 11.36 | 18.13 | -225 | 778 |
| 11 Nov | 0.00 | 1002.5 | 688.50 | 10.52 | 103.67 | -362 | 1,047 |
| 8 Nov | 0.00 | 314 | -48.00 | 11.46 | 41.57 | -99 | 1,427 |
| 7 Nov | 0.00 | 362 | -285.50 | 12.71 | 92.05 | 622 | 1,509 |
| 6 Nov | 0.00 | 647.5 | 336.00 | 13.07 | 82.64 | 313 | 980 |
| 5 Nov | 0.00 | 311.5 | -32.00 | 15.56 | 8.82 | 41 | 669 |
| 4 Nov | 0.00 | 343.5 | 18.50 | 15.38 | 10.75 | 5 | 627 |
| 1 Nov | 0.00 | 325 | -48.00 | 15.32 | 1.28 | 0 | 622 |
| 31 Oct | 0.00 | 373 | 108.00 | - | 12.38 | -68 | 622 |
| 30 Oct | 0.00 | 265 | -30.00 | - | 8.43 | 50 | 690 |
| 29 Oct | 0.00 | 295 | -107.00 | - | 11.89 | 9 | 640 |
| 28 Oct | 0.00 | 402 | -24.00 | - | 7.88 | 27 | 631 |
| 25 Oct | 0.00 | 426 | -37.50 | - | 16.03 | 28 | 604 |
| 24 Oct | 0.00 | 463.5 | -76.50 | - | 12.61 | 50 | 576 |
| 23 Oct | 0.00 | 540 | 120.00 | - | 14.65 | 94 | 526 |
| 22 Oct | 0.00 | 420 | -110.00 | - | 4.78 | 113 | 432 |
| 21 Oct | 0.00 | 530 | -131.00 | - | 4.42 | 112 | 319 |
| 18 Oct | 0.00 | 661 | -169.00 | - | 2.99 | 135 | 207 |
| 17 Oct | 0.00 | 830 | -180.00 | - | 1.27 | 62 | 72 |
| 16 Oct | 0.00 | 1010 | 1010.00 | - | 0.15 | 10 | 10 |
| 15 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 0.00 | 0 | - | 0 | 0 | 0 | |
For Gold Mini - strike price 76000 expiring on 26NOV2024
Delta for 76000 PE is -0.31
Historical price for 76000 PE is as follows
On 21 Nov GOLDM was trading at 0.00. The strike last trading price was 276.5, which was -243.50 lower than the previous day. The implied volatity was 14.54, the open interest changed by 1011 which increased total open position to 1973
On 20 Nov GOLDM was trading at 0.00. The strike last trading price was 520, which was -319.50 lower than the previous day. The implied volatity was 13.36, the open interest changed by 374 which increased total open position to 1046
On 19 Nov GOLDM was trading at 0.00. The strike last trading price was 839.5, which was -337.50 lower than the previous day. The implied volatity was 13.97, the open interest changed by 104 which increased total open position to 675
On 18 Nov GOLDM was trading at 0.00. The strike last trading price was 1177, which was -741.00 lower than the previous day. The implied volatity was 12.81, the open interest changed by -6 which decreased total open position to 581
On 14 Nov GOLDM was trading at 0.00. The strike last trading price was 1918, which was 301.00 higher than the previous day. The implied volatity was 10.81, the open interest changed by -135 which decreased total open position to 592
On 13 Nov GOLDM was trading at 0.00. The strike last trading price was 1617, which was 273.50 higher than the previous day. The implied volatity was 10.11, the open interest changed by -47 which decreased total open position to 730
On 12 Nov GOLDM was trading at 0.00. The strike last trading price was 1343.5, which was 341.00 higher than the previous day. The implied volatity was 11.36, the open interest changed by -225 which decreased total open position to 778
On 11 Nov GOLDM was trading at 0.00. The strike last trading price was 1002.5, which was 688.50 higher than the previous day. The implied volatity was 10.52, the open interest changed by -362 which decreased total open position to 1047
On 8 Nov GOLDM was trading at 0.00. The strike last trading price was 314, which was -48.00 lower than the previous day. The implied volatity was 11.46, the open interest changed by -99 which decreased total open position to 1427
On 7 Nov GOLDM was trading at 0.00. The strike last trading price was 362, which was -285.50 lower than the previous day. The implied volatity was 12.71, the open interest changed by 622 which increased total open position to 1509
On 6 Nov GOLDM was trading at 0.00. The strike last trading price was 647.5, which was 336.00 higher than the previous day. The implied volatity was 13.07, the open interest changed by 313 which increased total open position to 980
On 5 Nov GOLDM was trading at 0.00. The strike last trading price was 311.5, which was -32.00 lower than the previous day. The implied volatity was 15.56, the open interest changed by 41 which increased total open position to 669
On 4 Nov GOLDM was trading at 0.00. The strike last trading price was 343.5, which was 18.50 higher than the previous day. The implied volatity was 15.38, the open interest changed by 5 which increased total open position to 627
On 1 Nov GOLDM was trading at 0.00. The strike last trading price was 325, which was -48.00 lower than the previous day. The implied volatity was 15.32, the open interest changed by 0 which decreased total open position to 622
On 31 Oct GOLDM was trading at 0.00. The strike last trading price was 373, which was 108.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GOLDM was trading at 0.00. The strike last trading price was 265, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GOLDM was trading at 0.00. The strike last trading price was 295, which was -107.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GOLDM was trading at 0.00. The strike last trading price was 402, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GOLDM was trading at 0.00. The strike last trading price was 426, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GOLDM was trading at 0.00. The strike last trading price was 463.5, which was -76.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GOLDM was trading at 0.00. The strike last trading price was 540, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GOLDM was trading at 0.00. The strike last trading price was 420, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GOLDM was trading at 0.00. The strike last trading price was 530, which was -131.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GOLDM was trading at 0.00. The strike last trading price was 661, which was -169.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GOLDM was trading at 0.00. The strike last trading price was 830, which was -180.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GOLDM was trading at 0.00. The strike last trading price was 1010, which was 1010.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct 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 -, the open interest changed by which decreased total open position to
On 14 Oct 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 -, the open interest changed by which decreased total open position to
On 11 Oct 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 -, the open interest changed by which decreased total open position to
On 10 Oct GOLDM was trading at 0.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
