GOLDM
Gold Mini
Historical option data for GOLDM
02 Apr 2026 11:58 PM IST
| GOLDM 28-Apr-2026 (23d) 143000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 145.79
Theta: -101.43
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 147340.00 | 8590 | -85.5 | 36.5 | 43 | -5 | 68 | |||||||||
| 1 Apr | 150651.00 | 11115 | -180.5 | 35.78 | 51 | -25 | 73 | |||||||||
| 31 Mar | 148493.00 | 9608 | - | - | 1 | -11 | 87 | |||||||||
| 30 Mar | 144455.00 | 8251.5 | -40.5 | 40.4 | 221 | -25 | 98 | |||||||||
| 27 Mar | 144401.00 | 8233.5 | 80.5 | 38.7 | 3,735 | 33 | 123 | |||||||||
| 26 Mar | 139905.00 | 5668 | -123.5 | 38.39 | 132 | 46 | 90 | |||||||||
| 25 Mar | 144300.00 | 7918 | 2.5 | 36.2 | 72 | -11 | 44 | |||||||||
| 24 Mar | 139060.00 | 5827 | -119.5 | 39.63 | 97 | 43 | 55 | |||||||||
| 23 Mar | 139579.00 | 8249.5 | -210 | 51.19 | 12 | 12 | 12 | |||||||||
| 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 143000 expiring on 28APR2026
Delta for 143000 CE is 0.66
Historical price for 143000 CE is as follows
On 2 Apr GOLDM was trading at 147340.00. The strike last trading price was 8590, which was -85.5 lower than the previous day. The implied volatity was 36.5, the open interest changed by -5 which decreased total open position to 68
On 1 Apr GOLDM was trading at 150651.00. The strike last trading price was 11115, which was -180.5 lower than the previous day. The implied volatity was 35.78, the open interest changed by -25 which decreased total open position to 73
On 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 9608, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 30 Mar GOLDM was trading at 144455.00. The strike last trading price was 8251.5, which was -40.5 lower than the previous day. The implied volatity was 40.4, the open interest changed by -25 which decreased total open position to 98
On 27 Mar GOLDM was trading at 144401.00. The strike last trading price was 8233.5, which was 80.5 higher than the previous day. The implied volatity was 38.7, the open interest changed by 33 which increased total open position to 123
On 26 Mar GOLDM was trading at 139905.00. The strike last trading price was 5668, which was -123.5 lower than the previous day. The implied volatity was 38.39, the open interest changed by 46 which increased total open position to 90
On 25 Mar GOLDM was trading at 144300.00. The strike last trading price was 7918, which was 2.5 higher than the previous day. The implied volatity was 36.2, the open interest changed by -11 which decreased total open position to 44
On 24 Mar GOLDM was trading at 139060.00. The strike last trading price was 5827, which was -119.5 lower than the previous day. The implied volatity was 39.63, the open interest changed by 43 which increased total open position to 55
On 23 Mar GOLDM was trading at 139579.00. The strike last trading price was 8249.5, which was -210 lower than the previous day. The implied volatity was 51.19, the open interest changed by 12 which increased total open position to 12
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) 143000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 144.12
Theta: -92.19
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 147340.00 | 3062.5 | -257.5 | 33.56 | 2,258 | -146 | 190 |
| 1 Apr | 150651.00 | 2181 | 48.5 | 34.07 | 1,078 | 164 | 334 |
| 31 Mar | 148493.00 | 3370 | - | - | 6 | 47 | 219 |
| 30 Mar | 144455.00 | 4976.5 | -51 | 39.27 | 1,567 | -62 | 172 |
| 27 Mar | 144401.00 | 5019.5 | -271 | 37.43 | 5,571 | 225 | 234 |
| 26 Mar | 139905.00 | 4771.5 | -137.5 | - | 10 | 7 | 9 |
| 25 Mar | 144300.00 | 4771.5 | -137.5 | 34.57 | 10 | 7 | 9 |
| 24 Mar | 139060.00 | 3544 | 0 | - | 1 | 1 | 2 |
| 23 Mar | 139579.00 | 3544 | 0 | - | 1 | 1 | 2 |
| 20 Mar | 144950.00 | 3544 | 0 | 27.18 | 1 | 1 | 2 |
| 19 Mar | 145200.00 | 1000 | 30 | - | 6 | 0 | 1 |
| 18 Mar | 153141.00 | 1000 | 30 | - | 6 | 0 | 1 |
| 17 Mar | 156150.00 | 1000 | 30 | 27.92 | 6 | 0 | 1 |
| 16 Mar | 155856.00 | 2534 | 0 | 38.56 | 1 | 1 | 1 |
| 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 143000 expiring on 28APR2026
Delta for 143000 PE is -0.33
Historical price for 143000 PE is as follows
On 2 Apr GOLDM was trading at 147340.00. The strike last trading price was 3062.5, which was -257.5 lower than the previous day. The implied volatity was 33.56, the open interest changed by -146 which decreased total open position to 190
On 1 Apr GOLDM was trading at 150651.00. The strike last trading price was 2181, which was 48.5 higher than the previous day. The implied volatity was 34.07, the open interest changed by 164 which increased total open position to 334
On 31 Mar GOLDM was trading at 148493.00. The strike last trading price was 3370, which was - lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 219
On 30 Mar GOLDM was trading at 144455.00. The strike last trading price was 4976.5, which was -51 lower than the previous day. The implied volatity was 39.27, the open interest changed by -62 which decreased total open position to 172
On 27 Mar GOLDM was trading at 144401.00. The strike last trading price was 5019.5, which was -271 lower than the previous day. The implied volatity was 37.43, the open interest changed by 225 which increased total open position to 234
On 26 Mar GOLDM was trading at 139905.00. The strike last trading price was 4771.5, which was -137.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 9
On 25 Mar GOLDM was trading at 144300.00. The strike last trading price was 4771.5, which was -137.5 lower than the previous day. The implied volatity was 34.57, the open interest changed by 7 which increased total open position to 9
On 24 Mar GOLDM was trading at 139060.00. The strike last trading price was 3544, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 23 Mar GOLDM was trading at 139579.00. The strike last trading price was 3544, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 20 Mar GOLDM was trading at 144950.00. The strike last trading price was 3544, which was 0 lower than the previous day. The implied volatity was 27.18, the open interest changed by 1 which increased total open position to 2
On 19 Mar GOLDM was trading at 145200.00. The strike last trading price was 1000, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar GOLDM was trading at 153141.00. The strike last trading price was 1000, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar GOLDM was trading at 156150.00. The strike last trading price was 1000, which was 30 higher than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 1
On 16 Mar GOLDM was trading at 155856.00. The strike last trading price was 2534, which was 0 lower than the previous day. The implied volatity was 38.56, the open interest changed by 1 which increased total open position to 1
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
