GOLDM
Gold Mini
Historical option data for GOLDM
02 Apr 2026 11:58 PM IST
| GOLDM 28-Apr-2026 (23d) 132000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 147340.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 150651.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 148493.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 144455.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 144401.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 139905.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 144300.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 139060.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 139579.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 144950.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 145200.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 153141.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 156150.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 155856.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 158400.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 160255.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 161999.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 163350.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 160350.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 161750.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 157800.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 159475.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 159082.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 163500.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 159651.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 157825.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 158896.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 157630.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 159334.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 154697.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 152966.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 153450.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 149739.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 153000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 154150.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 150377.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 156550.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 154657.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 156550.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 153650.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 132000 expiring on 28APR2026
Delta for 132000 CE is -
Historical price for 132000 CE is as follows
On 2 Apr GOLDM was trading at 147340.00. 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 1 Apr GOLDM was trading at 150651.00. 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 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 0, 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 30 Mar GOLDM was trading at 144455.00. 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 Mar GOLDM was trading at 144401.00. 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 26 Mar GOLDM was trading at 139905.00. 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 25 Mar GOLDM was trading at 144300.00. 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 24 Mar GOLDM was trading at 139060.00. 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 23 Mar GOLDM was trading at 139579.00. 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 20 Mar GOLDM was trading at 144950.00. 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 19 Mar GOLDM was trading at 145200.00. 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 18 Mar GOLDM was trading at 153141.00. 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 17 Mar GOLDM was trading at 156150.00. 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 16 Mar GOLDM was trading at 155856.00. 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 13 Mar GOLDM was trading at 158400.00. 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 12 Mar GOLDM was trading at 160255.00. 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 11 Mar GOLDM was trading at 161999.00. 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 10 Mar GOLDM was trading at 163350.00. 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 9 Mar GOLDM was trading at 160350.00. 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 6 Mar GOLDM was trading at 161750.00. 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 5 Mar GOLDM was trading at 157800.00. 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 4 Mar GOLDM was trading at 159475.00. 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 3 Mar GOLDM was trading at 159082.00. 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 2 Mar GOLDM was trading at 163500.00. 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 Feb GOLDM was trading at 159651.00. 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 26 Feb GOLDM was trading at 157825.00. 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 25 Feb GOLDM was trading at 158896.00. 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 24 Feb GOLDM was trading at 157630.00. 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 23 Feb GOLDM was trading at 159334.00. 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 20 Feb GOLDM was trading at 154697.00. 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 19 Feb GOLDM was trading at 152966.00. 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 18 Feb GOLDM was trading at 153450.00. 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 17 Feb GOLDM was trading at 149739.00. 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 16 Feb GOLDM was trading at 153000.00. 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 13 Feb GOLDM was trading at 154150.00. 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 12 Feb GOLDM was trading at 150377.00. 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 11 Feb GOLDM was trading at 156550.00. 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 10 Feb GOLDM was trading at 154657.00. 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 9 Feb GOLDM was trading at 156550.00. 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 6 Feb GOLDM was trading at 153650.00. 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 28-Apr-2026 (23d) 132000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 87.93
Theta: -69.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 147340.00 | 1231.5 | 46 | 41.72 | 2,013 | 48 | 93 |
| 1 Apr | 150651.00 | 813 | 76.5 | 41 | 203 | 43 | 42 |
| 31 Mar | 148493.00 | 1430 | - | - | 3 | 68 | 70 |
| 30 Mar | 144455.00 | 3330 | -85 | - | 2 | 0 | 2 |
| 27 Mar | 144401.00 | 3330 | -85 | 52.12 | 2 | 0 | 2 |
| 26 Mar | 139905.00 | 3500 | 0 | 43.57 | 2 | 1 | 2 |
| 25 Mar | 144300.00 | 3500 | 0 | - | 1 | 1 | 1 |
| 24 Mar | 139060.00 | 3500 | 0 | - | 1 | 1 | 1 |
| 23 Mar | 139579.00 | 3500 | 0 | 41.83 | 1 | 1 | 1 |
| 20 Mar | 144950.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 145200.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 153141.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 156150.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 155856.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 158400.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 160255.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 161999.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 163350.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 160350.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 161750.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 157800.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 159475.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 159082.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 163500.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 159651.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 157825.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 158896.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 157630.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 159334.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 154697.00 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 152966.00 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 153450.00 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 149739.00 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 153000.00 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 154150.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 150377.00 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 156550.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 154657.00 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 156550.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 153650.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 132000 expiring on 28APR2026
Delta for 132000 PE is -0.14
Historical price for 132000 PE is as follows
On 2 Apr GOLDM was trading at 147340.00. The strike last trading price was 1231.5, which was 46 higher than the previous day. The implied volatity was 41.72, the open interest changed by 48 which increased total open position to 93
On 1 Apr GOLDM was trading at 150651.00. The strike last trading price was 813, which was 76.5 higher than the previous day. The implied volatity was 41, the open interest changed by 43 which increased total open position to 42
On 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 1430, which was - lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 70
On 30 Mar GOLDM was trading at 144455.00. The strike last trading price was 3330, which was -85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar GOLDM was trading at 144401.00. The strike last trading price was 3330, which was -85 lower than the previous day. The implied volatity was 52.12, the open interest changed by 0 which decreased total open position to 2
On 26 Mar GOLDM was trading at 139905.00. The strike last trading price was 3500, which was 0 lower than the previous day. The implied volatity was 43.57, the open interest changed by 1 which increased total open position to 2
On 25 Mar GOLDM was trading at 144300.00. The strike last trading price was 3500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 24 Mar GOLDM was trading at 139060.00. The strike last trading price was 3500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 23 Mar GOLDM was trading at 139579.00. The strike last trading price was 3500, which was 0 lower than the previous day. The implied volatity was 41.83, the open interest changed by 1 which increased total open position to 1
On 20 Mar GOLDM was trading at 144950.00. 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 19 Mar GOLDM was trading at 145200.00. 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 18 Mar GOLDM was trading at 153141.00. 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 17 Mar GOLDM was trading at 156150.00. 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 16 Mar GOLDM was trading at 155856.00. 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 13 Mar GOLDM was trading at 158400.00. 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 12 Mar GOLDM was trading at 160255.00. 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 11 Mar GOLDM was trading at 161999.00. 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 10 Mar GOLDM was trading at 163350.00. 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 9 Mar GOLDM was trading at 160350.00. 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 6 Mar GOLDM was trading at 161750.00. 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 5 Mar GOLDM was trading at 157800.00. 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 4 Mar GOLDM was trading at 159475.00. 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 3 Mar GOLDM was trading at 159082.00. 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 2 Mar GOLDM was trading at 163500.00. 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 Feb GOLDM was trading at 159651.00. 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 26 Feb GOLDM was trading at 157825.00. 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 25 Feb GOLDM was trading at 158896.00. 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 24 Feb GOLDM was trading at 157630.00. 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 23 Feb GOLDM was trading at 159334.00. 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 20 Feb GOLDM was trading at 154697.00. 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 19 Feb GOLDM was trading at 152966.00. 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 18 Feb GOLDM was trading at 153450.00. 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 17 Feb GOLDM was trading at 149739.00. 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 16 Feb GOLDM was trading at 153000.00. 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 13 Feb GOLDM was trading at 154150.00. 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 12 Feb GOLDM was trading at 150377.00. 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 11 Feb GOLDM was trading at 156550.00. 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 10 Feb GOLDM was trading at 154657.00. 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 9 Feb GOLDM was trading at 156550.00. 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 6 Feb GOLDM was trading at 153650.00. 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
