GOLDM
Gold Mini
Historical option data for GOLDM
21 Nov 2024 05:20 PM IST
| GOLDM 26NOV2024 78000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 26.02
Theta: -39.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 0.00 | 167.5 | 88.00 | 16.53 | 51.42 | -8 | 2,315 | |||
| 20 Nov | 0.00 | 79.5 | 2.00 | 15.69 | 30.39 | -88 | 2,343 | |||
| 19 Nov | 0.00 | 77.5 | 36.00 | 16.91 | 48.22 | -145 | 2,447 | |||
| 18 Nov | 0.00 | 41.5 | -13.00 | 15.91 | 12.16 | -33 | 2,587 | |||
| 14 Nov | 0.00 | 54.5 | -5.50 | 17.15 | 16.04 | -223 | 2,552 | |||
| 13 Nov | 0.00 | 60 | -19.50 | 15.59 | 21.94 | 117 | 2,758 | |||
| 12 Nov | 0.00 | 79.5 | -25.50 | 14.49 | 48.18 | -31 | 2,642 | |||
| 11 Nov | 0.00 | 105 | -372.00 | 13.32 | 81.95 | 687 | 2,740 | |||
| 8 Nov | 0.00 | 477 | -148.00 | 11.55 | 59.05 | 235 | 2,055 | |||
| 7 Nov | 0.00 | 625 | 152.50 | 12.55 | 100.25 | -760 | 1,839 | |||
| 6 Nov | 0.00 | 472.5 | -915.00 | 13.85 | 125.43 | 2,037 | 2,668 | |||
| 5 Nov | 0.00 | 1387.5 | 46.50 | 14.85 | 11.31 | 19 | 636 | |||
| 4 Nov | 0.00 | 1341 | -312.50 | 14.77 | 10.74 | 0 | 629 | |||
|
|
||||||||||
| 1 Nov | 0.00 | 1653.5 | 251.50 | 15.08 | 2.03 | -41 | 629 | |||
| 31 Oct | 0.00 | 1402 | -881.50 | - | 15.66 | -164 | 670 | |||
| 30 Oct | 0.00 | 2283.5 | 340.00 | - | 8.16 | -116 | 834 | |||
| 29 Oct | 0.00 | 1943.5 | 364.50 | - | 29.61 | -565 | 950 | |||
| 28 Oct | 0.00 | 1579 | 22.50 | - | 34.58 | -73 | 1,515 | |||
| 25 Oct | 0.00 | 1556.5 | 86.00 | - | 44.41 | -488 | 1,588 | |||
| 24 Oct | 0.00 | 1470.5 | 200.50 | - | 38.35 | 174 | 2,076 | |||
| 23 Oct | 0.00 | 1270 | -444.00 | - | 37.63 | 561 | 1,902 | |||
| 22 Oct | 0.00 | 1714 | 408.00 | - | 24.77 | 434 | 1,341 | |||
| 21 Oct | 0.00 | 1306 | 136.00 | - | 14.12 | 608 | 907 | |||
| 18 Oct | 0.00 | 1170 | 182.00 | - | 4.1 | 209 | 299 | |||
| 17 Oct | 0.00 | 988 | 171.00 | - | 1.32 | 57 | 90 | |||
| 16 Oct | 0.00 | 817 | 267.00 | - | 0.34 | 29 | 33 | |||
| 15 Oct | 0.00 | 550 | 313.50 | - | 0.02 | 4 | 4 | |||
| 11 Oct | 0.00 | 236.5 | 25.00 | - | 0.01 | 2 | 2 | |||
| 30 Sept | 0.00 | 211.5 | - | 0.01 | 1 | 1 | ||||
For Gold Mini - strike price 78000 expiring on 26NOV2024
Delta for 78000 CE is 0.20
Historical price for 78000 CE is as follows
On 21 Nov GOLDM was trading at 0.00. The strike last trading price was 167.5, which was 88.00 higher than the previous day. The implied volatity was 16.53, the open interest changed by -8 which decreased total open position to 2315
On 20 Nov GOLDM was trading at 0.00. The strike last trading price was 79.5, which was 2.00 higher than the previous day. The implied volatity was 15.69, the open interest changed by -88 which decreased total open position to 2343
On 19 Nov GOLDM was trading at 0.00. The strike last trading price was 77.5, which was 36.00 higher than the previous day. The implied volatity was 16.91, the open interest changed by -145 which decreased total open position to 2447
On 18 Nov GOLDM was trading at 0.00. The strike last trading price was 41.5, which was -13.00 lower than the previous day. The implied volatity was 15.91, the open interest changed by -33 which decreased total open position to 2587
On 14 Nov GOLDM was trading at 0.00. The strike last trading price was 54.5, which was -5.50 lower than the previous day. The implied volatity was 17.15, the open interest changed by -223 which decreased total open position to 2552
On 13 Nov GOLDM was trading at 0.00. The strike last trading price was 60, which was -19.50 lower than the previous day. The implied volatity was 15.59, the open interest changed by 117 which increased total open position to 2758
On 12 Nov GOLDM was trading at 0.00. The strike last trading price was 79.5, which was -25.50 lower than the previous day. The implied volatity was 14.49, the open interest changed by -31 which decreased total open position to 2642
On 11 Nov GOLDM was trading at 0.00. The strike last trading price was 105, which was -372.00 lower than the previous day. The implied volatity was 13.32, the open interest changed by 687 which increased total open position to 2740
On 8 Nov GOLDM was trading at 0.00. The strike last trading price was 477, which was -148.00 lower than the previous day. The implied volatity was 11.55, the open interest changed by 235 which increased total open position to 2055
On 7 Nov GOLDM was trading at 0.00. The strike last trading price was 625, which was 152.50 higher than the previous day. The implied volatity was 12.55, the open interest changed by -760 which decreased total open position to 1839
On 6 Nov GOLDM was trading at 0.00. The strike last trading price was 472.5, which was -915.00 lower than the previous day. The implied volatity was 13.85, the open interest changed by 2037 which increased total open position to 2668
On 5 Nov GOLDM was trading at 0.00. The strike last trading price was 1387.5, which was 46.50 higher than the previous day. The implied volatity was 14.85, the open interest changed by 19 which increased total open position to 636
On 4 Nov GOLDM was trading at 0.00. The strike last trading price was 1341, which was -312.50 lower than the previous day. The implied volatity was 14.77, the open interest changed by 0 which decreased total open position to 629
On 1 Nov GOLDM was trading at 0.00. The strike last trading price was 1653.5, which was 251.50 higher than the previous day. The implied volatity was 15.08, the open interest changed by -41 which decreased total open position to 629
On 31 Oct GOLDM was trading at 0.00. The strike last trading price was 1402, which was -881.50 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 2283.5, which was 340.00 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 1943.5, which was 364.50 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 1579, which was 22.50 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 1556.5, which was 86.00 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 1470.5, which was 200.50 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 1270, which was -444.00 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 1714, which was 408.00 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 1306, which was 136.00 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 1170, which was 182.00 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 988, which was 171.00 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 817, which was 267.00 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 550, which was 313.50 higher 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 236.5, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GOLDM was trading at 0.00. The strike last trading price was 211.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GOLDM 26NOV2024 78000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 24.86
Theta: -35.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 0.00 | 1505 | -519.00 | 15.61 | 1.6 | -30 | 600 |
| 20 Nov | 0.00 | 2024 | -435.00 | 13.50 | 0.98 | -13 | 629 |
| 19 Nov | 0.00 | 2459 | -483.50 | 12.71 | 0.82 | -6 | 642 |
| 18 Nov | 0.00 | 2942.5 | -859.50 | - | 0.68 | -30 | 648 |
| 14 Nov | 0.00 | 3802 | 322.50 | - | 0.73 | -37 | 678 |
| 13 Nov | 0.00 | 3479.5 | 310.50 | - | 1 | -18 | 717 |
| 12 Nov | 0.00 | 3169 | 489.50 | 15.19 | 1.74 | -40 | 735 |
| 11 Nov | 0.00 | 2679.5 | 1485.50 | 11.75 | 6.59 | -84 | 776 |
| 8 Nov | 0.00 | 1194 | -38.50 | 10.91 | 8.5 | -2 | 873 |
| 7 Nov | 0.00 | 1232.5 | -518.00 | 12.66 | 9.33 | -70 | 879 |
| 6 Nov | 0.00 | 1750.5 | 849.50 | 12.71 | 78.9 | -107 | 959 |
| 5 Nov | 0.00 | 901 | -45.00 | 15.07 | 29.19 | 29 | 1,067 |
| 4 Nov | 0.00 | 946 | 61.00 | 14.66 | 36.09 | 20 | 1,054 |
| 1 Nov | 0.00 | 885 | -65.00 | 14.85 | 3.86 | -57 | 1,034 |
| 31 Oct | 0.00 | 950 | 299.50 | - | 52.55 | -627 | 1,091 |
| 30 Oct | 0.00 | 650.5 | -144.50 | - | 40.59 | 346 | 1,718 |
| 29 Oct | 0.00 | 795 | -255.00 | - | 29.94 | 426 | 1,372 |
| 28 Oct | 0.00 | 1050 | -10.00 | - | 23.23 | 159 | 946 |
| 25 Oct | 0.00 | 1060 | -131.00 | - | 29.32 | 91 | 787 |
| 24 Oct | 0.00 | 1191 | -148.00 | - | 33.57 | 237 | 696 |
| 23 Oct | 0.00 | 1339 | 249.00 | - | 34.3 | 59 | 459 |
| 22 Oct | 0.00 | 1090 | -249.00 | - | 8.03 | 305 | 400 |
| 21 Oct | 0.00 | 1339 | -211.00 | - | 2.74 | 92 | 95 |
| 18 Oct | 0.00 | 1550 | 1550.00 | - | 0.04 | 3 | 3 |
| 17 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 0.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 0.00 | 0 | - | 0 | 0 | 0 | |
For Gold Mini - strike price 78000 expiring on 26NOV2024
Delta for 78000 PE is -0.82
Historical price for 78000 PE is as follows
On 21 Nov GOLDM was trading at 0.00. The strike last trading price was 1505, which was -519.00 lower than the previous day. The implied volatity was 15.61, the open interest changed by -30 which decreased total open position to 600
On 20 Nov GOLDM was trading at 0.00. The strike last trading price was 2024, which was -435.00 lower than the previous day. The implied volatity was 13.50, the open interest changed by -13 which decreased total open position to 629
On 19 Nov GOLDM was trading at 0.00. The strike last trading price was 2459, which was -483.50 lower than the previous day. The implied volatity was 12.71, the open interest changed by -6 which decreased total open position to 642
On 18 Nov GOLDM was trading at 0.00. The strike last trading price was 2942.5, which was -859.50 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 648
On 14 Nov GOLDM was trading at 0.00. The strike last trading price was 3802, which was 322.50 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 678
On 13 Nov GOLDM was trading at 0.00. The strike last trading price was 3479.5, which was 310.50 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 717
On 12 Nov GOLDM was trading at 0.00. The strike last trading price was 3169, which was 489.50 higher than the previous day. The implied volatity was 15.19, the open interest changed by -40 which decreased total open position to 735
On 11 Nov GOLDM was trading at 0.00. The strike last trading price was 2679.5, which was 1485.50 higher than the previous day. The implied volatity was 11.75, the open interest changed by -84 which decreased total open position to 776
On 8 Nov GOLDM was trading at 0.00. The strike last trading price was 1194, which was -38.50 lower than the previous day. The implied volatity was 10.91, the open interest changed by -2 which decreased total open position to 873
On 7 Nov GOLDM was trading at 0.00. The strike last trading price was 1232.5, which was -518.00 lower than the previous day. The implied volatity was 12.66, the open interest changed by -70 which decreased total open position to 879
On 6 Nov GOLDM was trading at 0.00. The strike last trading price was 1750.5, which was 849.50 higher than the previous day. The implied volatity was 12.71, the open interest changed by -107 which decreased total open position to 959
On 5 Nov GOLDM was trading at 0.00. The strike last trading price was 901, which was -45.00 lower than the previous day. The implied volatity was 15.07, the open interest changed by 29 which increased total open position to 1067
On 4 Nov GOLDM was trading at 0.00. The strike last trading price was 946, which was 61.00 higher than the previous day. The implied volatity was 14.66, the open interest changed by 20 which increased total open position to 1054
On 1 Nov GOLDM was trading at 0.00. The strike last trading price was 885, which was -65.00 lower than the previous day. The implied volatity was 14.85, the open interest changed by -57 which decreased total open position to 1034
On 31 Oct GOLDM was trading at 0.00. The strike last trading price was 950, which was 299.50 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 650.5, which was -144.50 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 795, which was -255.00 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 1050, which was -10.00 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 1060, 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 24 Oct GOLDM was trading at 0.00. The strike last trading price was 1191, which was -148.00 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 1339, which was 249.00 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 1090, which was -249.00 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 1339, which was -211.00 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 1550, which was 1550.00 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 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 16 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 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 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 30 Sept 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
