GOLDM
Gold Mini
Historical option data for GOLDM
21 Nov 2024 11:40 PM IST
| GOLDM 26NOV2024 80000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 7.90
Theta: -15.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 0.00 | 29.5 | 8.50 | 20.13 | 12.84 | -18 | 2,372 | |||
| 20 Nov | 0.00 | 21 | -1.00 | 20.23 | 8.24 | -64 | 2,422 | |||
| 19 Nov | 0.00 | 22 | -11.00 | 20.78 | 15.82 | -406 | 2,486 | |||
| 18 Nov | 0.00 | 33 | 2.50 | 22.88 | 12.2 | 323 | 2,892 | |||
| 14 Nov | 0.00 | 30.5 | -15.50 | 21.40 | 6.85 | -80 | 2,559 | |||
| 13 Nov | 0.00 | 46 | -1.00 | 21.01 | 7.04 | 4 | 2,633 | |||
| 12 Nov | 0.00 | 47 | -6.00 | 18.96 | 16.36 | -321 | 2,629 | |||
| 11 Nov | 0.00 | 53 | -80.00 | 17.33 | 38.15 | 369 | 2,975 | |||
| 8 Nov | 0.00 | 133 | -62.00 | 13.20 | 28.44 | 337 | 2,620 | |||
| 7 Nov | 0.00 | 195 | 17.00 | 13.89 | 32.8 | -26 | 2,285 | |||
| 6 Nov | 0.00 | 178 | -403.00 | 15.72 | 85.1 | 595 | 2,316 | |||
| 5 Nov | 0.00 | 581 | 22.00 | 15.49 | 29.25 | 117 | 1,721 | |||
| 4 Nov | 0.00 | 559 | -128.00 | 15.34 | 27.48 | 170 | 1,607 | |||
| 1 Nov | 0.00 | 687 | 76.00 | 14.51 | 4.98 | -40 | 1,437 | |||
| 31 Oct | 0.00 | 611 | -529.00 | - | 45.68 | -89 | 1,477 | |||
| 30 Oct | 0.00 | 1140 | 200.00 | - | 58.21 | 523 | 1,566 | |||
| 29 Oct | 0.00 | 940 | 210.00 | - | 56.55 | -5 | 1,043 | |||
| 28 Oct | 0.00 | 730 | -30.00 | - | 23.9 | 51 | 1,048 | |||
| 25 Oct | 0.00 | 760 | 100.00 | - | 24.81 | 20 | 997 | |||
|
|
||||||||||
| 24 Oct | 0.00 | 660 | 92.00 | - | 24.2 | 74 | 977 | |||
| 23 Oct | 0.00 | 568 | -239.50 | - | 40.95 | 260 | 903 | |||
| 22 Oct | 0.00 | 807.5 | 147.50 | - | 11.74 | 463 | 643 | |||
| 21 Oct | 0.00 | 660 | - | 3.7 | 180 | 180 | ||||
For Gold Mini - strike price 80000 expiring on 26NOV2024
Delta for 80000 CE is 0.04
Historical price for 80000 CE is as follows
On 21 Nov GOLDM was trading at 0.00. The strike last trading price was 29.5, which was 8.50 higher than the previous day. The implied volatity was 20.13, the open interest changed by -18 which decreased total open position to 2372
On 20 Nov GOLDM was trading at 0.00. The strike last trading price was 21, which was -1.00 lower than the previous day. The implied volatity was 20.23, the open interest changed by -64 which decreased total open position to 2422
On 19 Nov GOLDM was trading at 0.00. The strike last trading price was 22, which was -11.00 lower than the previous day. The implied volatity was 20.78, the open interest changed by -406 which decreased total open position to 2486
On 18 Nov GOLDM was trading at 0.00. The strike last trading price was 33, which was 2.50 higher than the previous day. The implied volatity was 22.88, the open interest changed by 323 which increased total open position to 2892
On 14 Nov GOLDM was trading at 0.00. The strike last trading price was 30.5, which was -15.50 lower than the previous day. The implied volatity was 21.40, the open interest changed by -80 which decreased total open position to 2559
On 13 Nov GOLDM was trading at 0.00. The strike last trading price was 46, which was -1.00 lower than the previous day. The implied volatity was 21.01, the open interest changed by 4 which increased total open position to 2633
On 12 Nov GOLDM was trading at 0.00. The strike last trading price was 47, which was -6.00 lower than the previous day. The implied volatity was 18.96, the open interest changed by -321 which decreased total open position to 2629
On 11 Nov GOLDM was trading at 0.00. The strike last trading price was 53, which was -80.00 lower than the previous day. The implied volatity was 17.33, the open interest changed by 369 which increased total open position to 2975
On 8 Nov GOLDM was trading at 0.00. The strike last trading price was 133, which was -62.00 lower than the previous day. The implied volatity was 13.20, the open interest changed by 337 which increased total open position to 2620
On 7 Nov GOLDM was trading at 0.00. The strike last trading price was 195, which was 17.00 higher than the previous day. The implied volatity was 13.89, the open interest changed by -26 which decreased total open position to 2285
On 6 Nov GOLDM was trading at 0.00. The strike last trading price was 178, which was -403.00 lower than the previous day. The implied volatity was 15.72, the open interest changed by 595 which increased total open position to 2316
On 5 Nov GOLDM was trading at 0.00. The strike last trading price was 581, which was 22.00 higher than the previous day. The implied volatity was 15.49, the open interest changed by 117 which increased total open position to 1721
On 4 Nov GOLDM was trading at 0.00. The strike last trading price was 559, which was -128.00 lower than the previous day. The implied volatity was 15.34, the open interest changed by 170 which increased total open position to 1607
On 1 Nov GOLDM was trading at 0.00. The strike last trading price was 687, which was 76.00 higher than the previous day. The implied volatity was 14.51, the open interest changed by -40 which decreased total open position to 1437
On 31 Oct GOLDM was trading at 0.00. The strike last trading price was 611, which was -529.00 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 1140, 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 29 Oct GOLDM was trading at 0.00. The strike last trading price was 940, which was 210.00 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 730, 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 25 Oct GOLDM was trading at 0.00. The strike last trading price was 760, which was 100.00 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 660, which was 92.00 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 568, which was -239.50 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 807.5, which was 147.50 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 660, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GOLDM 26NOV2024 80000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 8.98
Theta: -18.01
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 0.00 | 3371 | -531.00 | 21.02 | 0.04 | -2 | 81 |
| 20 Nov | 0.00 | 3902 | -597.00 | - | 0.15 | 4 | 83 |
| 19 Nov | 0.00 | 4499 | -631.00 | 25.03 | 0.19 | 1 | 79 |
| 18 Nov | 0.00 | 5130 | -1080.00 | 32.89 | 0.01 | -1 | 78 |
| 14 Nov | 0.00 | 6210 | 722.00 | 37.79 | 0.09 | -4 | 80 |
| 13 Nov | 0.00 | 5488 | 329.00 | - | 0.09 | -2 | 84 |
| 12 Nov | 0.00 | 5159 | 551.50 | 21.42 | 0.09 | -1 | 86 |
| 11 Nov | 0.00 | 4607.5 | 1867.00 | - | 0.36 | -9 | 89 |
| 8 Nov | 0.00 | 2740.5 | -132.00 | - | 0.07 | -2 | 98 |
| 7 Nov | 0.00 | 2872.5 | -591.00 | 15.62 | 0.16 | -8 | 100 |
| 6 Nov | 0.00 | 3463.5 | 1363.50 | 13.88 | 1.57 | -8 | 108 |
| 5 Nov | 0.00 | 2100 | -84.50 | 15.82 | 0.46 | -6 | 118 |
| 4 Nov | 0.00 | 2184.5 | 274.00 | 15.53 | 0.99 | 1 | 124 |
| 1 Nov | 0.00 | 1910.5 | -224.50 | 14.16 | 0.13 | 0 | 123 |
| 31 Oct | 0.00 | 2135 | 615.00 | - | 5.89 | -161 | 123 |
| 30 Oct | 0.00 | 1520 | -286.50 | - | 6.92 | 250 | 284 |
| 29 Oct | 0.00 | 1806.5 | -436.50 | - | 0.41 | 34 | 34 |
| 28 Oct | 0.00 | 2243 | -82.00 | - | 0.05 | 0 | 0 |
| 25 Oct | 0.00 | 2325 | -100.00 | - | 0.11 | 6 | 15 |
| 24 Oct | 0.00 | 2425 | -286.50 | - | 0.06 | 1 | 9 |
| 23 Oct | 0.00 | 2711.5 | 509.50 | - | 0.26 | -2 | 8 |
| 22 Oct | 0.00 | 2202 | -398.00 | - | 0.15 | 9 | 10 |
| 21 Oct | 0.00 | 2600 | - | 0.01 | 1 | 1 | |
For Gold Mini - strike price 80000 expiring on 26NOV2024
Delta for 80000 PE is -0.95
Historical price for 80000 PE is as follows
On 21 Nov GOLDM was trading at 0.00. The strike last trading price was 3371, which was -531.00 lower than the previous day. The implied volatity was 21.02, the open interest changed by -2 which decreased total open position to 81
On 20 Nov GOLDM was trading at 0.00. The strike last trading price was 3902, which was -597.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 83
On 19 Nov GOLDM was trading at 0.00. The strike last trading price was 4499, which was -631.00 lower than the previous day. The implied volatity was 25.03, the open interest changed by 1 which increased total open position to 79
On 18 Nov GOLDM was trading at 0.00. The strike last trading price was 5130, which was -1080.00 lower than the previous day. The implied volatity was 32.89, the open interest changed by -1 which decreased total open position to 78
On 14 Nov GOLDM was trading at 0.00. The strike last trading price was 6210, which was 722.00 higher than the previous day. The implied volatity was 37.79, the open interest changed by -4 which decreased total open position to 80
On 13 Nov GOLDM was trading at 0.00. The strike last trading price was 5488, which was 329.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 84
On 12 Nov GOLDM was trading at 0.00. The strike last trading price was 5159, which was 551.50 higher than the previous day. The implied volatity was 21.42, the open interest changed by -1 which decreased total open position to 86
On 11 Nov GOLDM was trading at 0.00. The strike last trading price was 4607.5, which was 1867.00 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 89
On 8 Nov GOLDM was trading at 0.00. The strike last trading price was 2740.5, which was -132.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 98
On 7 Nov GOLDM was trading at 0.00. The strike last trading price was 2872.5, which was -591.00 lower than the previous day. The implied volatity was 15.62, the open interest changed by -8 which decreased total open position to 100
On 6 Nov GOLDM was trading at 0.00. The strike last trading price was 3463.5, which was 1363.50 higher than the previous day. The implied volatity was 13.88, the open interest changed by -8 which decreased total open position to 108
On 5 Nov GOLDM was trading at 0.00. The strike last trading price was 2100, which was -84.50 lower than the previous day. The implied volatity was 15.82, the open interest changed by -6 which decreased total open position to 118
On 4 Nov GOLDM was trading at 0.00. The strike last trading price was 2184.5, which was 274.00 higher than the previous day. The implied volatity was 15.53, the open interest changed by 1 which increased total open position to 124
On 1 Nov GOLDM was trading at 0.00. The strike last trading price was 1910.5, which was -224.50 lower than the previous day. The implied volatity was 14.16, the open interest changed by 0 which decreased total open position to 123
On 31 Oct GOLDM was trading at 0.00. The strike last trading price was 2135, which was 615.00 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 1520, which was -286.50 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 1806.5, which was -436.50 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 2243, which was -82.00 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 2325, which was -100.00 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 2425, which was -286.50 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 2711.5, which was 509.50 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 2202, which was -398.00 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 2600, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
