Historical option data for GOLDM
23 Jun 2026 12:15 PM IST
| GOLDM 26-Jun-2026 (3d) 147000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 44.85
Theta: -154.85
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 144235.00 | 510.5 | -632.5 (-55.34%) | 25.68 | 12,366 | -225 | 3,235 | |||||||||
| 22 Jun | 146007.00 | 1142.5 | -30.5 (-2.60%) | 25.16 | 67,756 | 2,989 | 4,213 | |||||||||
| 19 Jun | 145170.00 | 1137.5 | -35.5 (-3.03%) | 23.35 | 18,720 | 535 | 1,224 | |||||||||
| 18 Jun | 147460.00 | 2100 | -90 (-4.11%) | 21.1 | 8,475 | 526 | 689 | |||||||||
| 17 Jun | 151800.00 | 5440 | 121.5 (2.28%) | 24.06 | 117 | -37 | 163 | |||||||||
| 16 Jun | 151040.00 | 4719.5 | -6.5 (-0.14%) | 21.23 | 88 | -28 | 200 | |||||||||
| 15 Jun | 150860.00 | 4800 | -93 (-1.90%) | 22.94 | 455 | -153 | 228 | |||||||||
| 12 Jun | 148690.00 | 3501 | -59.5 (-1.67%) | 22.05 | 4,864 | -353 | 381 | |||||||||
| 11 Jun | 147680.00 | 3250 | 133 (4.27%) | 24.13 | 11,765 | -297 | 734 | |||||||||
| 10 Jun | 146325.00 | 2767.5 | -112.5 (-3.91%) | 25.07 | 16,661 | 975 | 1,031 | |||||||||
| 9 Jun | 150782.00 | 5197 | -12 (-0.23%) | 22.67 | 34 | 28 | 56 | |||||||||
| 8 Jun | 152910.00 | 7060 | 322 (4.78%) | 24.66 | 34 | 28 | 28 | |||||||||
| 5 Jun | 151709.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 155399.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 154300.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 154850.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 154700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 156098.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 May | 156375.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 155304.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 156927.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 May | 158549.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 158085.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 May | 159185.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 159419.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 158362.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 158884.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 158175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 161490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 161504.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 153175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 153475.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 152490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 152350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 152145.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 148806.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 147555.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 148384.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 150325.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 151406.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 151300.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 153240.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 153216.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 150557.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 151270.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 152100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 150263.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 148900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 148500.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 147000 expiring on 26JUN2026
Delta for 147000 CE is 0.24
Historical price for 147000 CE is as follows
On 23 Jun GOLDM was trading at 144235.00. The strike last trading price was 510.5, which was -632.5 lower than the previous day. The implied volatity was 25.68, the open interest changed by -225 which decreased total open position to 3235
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 1142.5, which was -30.5 lower than the previous day. The implied volatity was 25.16, the open interest changed by 2989 which increased total open position to 4213
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 1137.5, which was -35.5 lower than the previous day. The implied volatity was 23.35, the open interest changed by 535 which increased total open position to 1224
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 2100, which was -90 lower than the previous day. The implied volatity was 21.1, the open interest changed by 526 which increased total open position to 689
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 5440, which was 121.5 higher than the previous day. The implied volatity was 24.06, the open interest changed by -37 which decreased total open position to 163
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 4719.5, which was -6.5 lower than the previous day. The implied volatity was 21.23, the open interest changed by -28 which decreased total open position to 200
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 4800, which was -93 lower than the previous day. The implied volatity was 22.94, the open interest changed by -153 which decreased total open position to 228
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 3501, which was -59.5 lower than the previous day. The implied volatity was 22.05, the open interest changed by -353 which decreased total open position to 381
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 3250, which was 133 higher than the previous day. The implied volatity was 24.13, the open interest changed by -297 which decreased total open position to 734
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 2767.5, which was -112.5 lower than the previous day. The implied volatity was 25.07, the open interest changed by 975 which increased total open position to 1031
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 5197, which was -12 lower than the previous day. The implied volatity was 22.67, the open interest changed by 28 which increased total open position to 56
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 7060, which was 322 higher than the previous day. The implied volatity was 24.66, the open interest changed by 28 which increased total open position to 28
On 5 Jun GOLDM was trading at 151709.00. 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 Jun GOLDM was trading at 155399.00. 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 Jun GOLDM was trading at 154300.00. 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 Jun GOLDM was trading at 154850.00. 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 Jun GOLDM was trading at 154700.00. 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 29 May GOLDM was trading at 156098.00. 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 28 May GOLDM was trading at 156375.00. 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 May GOLDM was trading at 155304.00. 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 May GOLDM was trading at 156927.00. 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 May GOLDM was trading at 158549.00. 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 22 May GOLDM was trading at 158085.00. 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 21 May GOLDM was trading at 159185.00. 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 May GOLDM was trading at 159419.00. 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 May GOLDM was trading at 158362.00. 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 May GOLDM was trading at 158884.00. 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 15 May GOLDM was trading at 158175.00. 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 14 May GOLDM was trading at 161490.00. 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 May GOLDM was trading at 161504.00. 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 May GOLDM was trading at 153175.00. 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 May GOLDM was trading at 153475.00. 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 8 May GOLDM was trading at 152490.00. 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 7 May GOLDM was trading at 152350.00. 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 May GOLDM was trading at 152145.00. 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 May GOLDM was trading at 147370.00. 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 May GOLDM was trading at 147000.00. 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 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 30 Apr GOLDM was trading at 148806.00. 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 29 Apr GOLDM was trading at 147555.00. 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 28 Apr GOLDM was trading at 148384.00. 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 Apr GOLDM was trading at 150325.00. 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 24 Apr GOLDM was trading at 151406.00. 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 Apr GOLDM was trading at 150750.00. 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 22 Apr GOLDM was trading at 151300.00. 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 21 Apr GOLDM was trading at 150267.00. 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 20 Apr GOLDM was trading at 152301.00. 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 Apr GOLDM was trading at 153240.00. 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 Apr GOLDM was trading at 151814.00. 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 15 Apr GOLDM was trading at 152336.00. 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 14 Apr GOLDM was trading at 153216.00. 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 Apr GOLDM was trading at 150557.00. 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 Apr GOLDM was trading at 151270.00. 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 Apr GOLDM was trading at 152100.00. 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 8 Apr GOLDM was trading at 150263.00. 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 7 Apr GOLDM was trading at 148900.00. 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 Apr GOLDM was trading at 148500.00. 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 26-Jun-2026 (3d) 147000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 44.27
Theta: -149.33
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 144235.00 | 3247 | 1258 (63.25%) | 25.08 | 2,847 | -518 | 838 |
| 22 Jun | 146007.00 | 2078.5 | -796.5 (-27.70%) | 24.23 | 41,308 | 1,081 | 1,631 |
| 19 Jun | 145170.00 | 2886.5 | 11.5 (0.40%) | 22.28 | 6,068 | -350 | 550 |
| 18 Jun | 147460.00 | 1700 | -24 (-1.39%) | 21.78 | 37,176 | -122 | 900 |
| 17 Jun | 151800.00 | 531 | -27 (-4.84%) | 22.38 | 5,997 | 401 | 1,021 |
| 16 Jun | 151040.00 | 706 | -12.5 (-1.74%) | 21.59 | 4,887 | 55 | 636 |
| 15 Jun | 150860.00 | 915.5 | 9 (0.99%) | 22.65 | 6,155 | -250 | 581 |
| 12 Jun | 148690.00 | 1687.5 | -171 (-9.20%) | 20.95 | 11,283 | 260 | 831 |
| 11 Jun | 147680.00 | 2760 | -257 (-8.52%) | 25.72 | 6,079 | -114 | 571 |
| 10 Jun | 146325.00 | 3463 | 45 (1.32%) | 25.24 | 24,566 | 449 | 685 |
| 9 Jun | 150782.00 | 1451 | -11.5 (-0.79%) | 22.99 | 4,906 | 41 | 236 |
| 8 Jun | 152910.00 | 989.5 | -18.5 (-1.84%) | 23.08 | 6,426 | 11 | 195 |
| 5 Jun | 151709.00 | 705 | -72 (-9.27%) | 19.8 | 6,878 | 92 | 184 |
| 4 Jun | 155399.00 | 344.5 | -1.5 (-0.43%) | 20.88 | 690 | 6 | 92 |
| 3 Jun | 154300.00 | 453 | -5.5 (-1.20%) | 20.51 | 1,420 | 21 | 86 |
| 2 Jun | 154850.00 | 424.5 | -2.5 (-0.59%) | 20.9 | 1,234 | 8 | 65 |
| 1 Jun | 154700.00 | 523.5 | -17.5 (-3.23%) | 21.42 | 352 | 55 | 57 |
| 29 May | 156098.00 | 850 | 0 (0.00%) | - | 1 | 2 | 2 |
| 28 May | 156375.00 | 850 | 0 (0.00%) | - | 1 | 2 | 2 |
| 27 May | 155304.00 | 850 | 0 (0.00%) | - | 1 | 2 | 2 |
| 26 May | 156927.00 | 850 | 0 (0.00%) | - | 1 | 2 | 2 |
| 25 May | 158549.00 | 850 | 0 (0.00%) | 26.82 | 1 | 2 | 2 |
| 22 May | 158085.00 | 2219.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 21 May | 159185.00 | 2219.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 20 May | 159419.00 | 2219.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 19 May | 158362.00 | 2219.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 18 May | 158884.00 | 2219.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 15 May | 158175.00 | 2219.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 14 May | 161490.00 | 2219.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 13 May | 161504.00 | 2219.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 12 May | 153175.00 | 2219.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 11 May | 153475.00 | 2219.5 | 0 (0.00%) | 25.02 | 1 | 1 | 1 |
| 8 May | 152490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 152350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 152145.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 148806.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 147555.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 148384.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 150325.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 151406.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 151300.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 153240.00 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 153216.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 150557.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 151270.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 152100.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 150263.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 148900.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 148500.00 | - | - | - | 0 | 0 | 0 |
For Gold Mini - strike price 147000 expiring on 26JUN2026
Delta for 147000 PE is -0.77
Historical price for 147000 PE is as follows
On 23 Jun GOLDM was trading at 144235.00. The strike last trading price was 3247, which was 1258 higher than the previous day. The implied volatity was 25.08, the open interest changed by -518 which decreased total open position to 838
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 2078.5, which was -796.5 lower than the previous day. The implied volatity was 24.23, the open interest changed by 1081 which increased total open position to 1631
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 2886.5, which was 11.5 higher than the previous day. The implied volatity was 22.28, the open interest changed by -350 which decreased total open position to 550
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 1700, which was -24 lower than the previous day. The implied volatity was 21.78, the open interest changed by -122 which decreased total open position to 900
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 531, which was -27 lower than the previous day. The implied volatity was 22.38, the open interest changed by 401 which increased total open position to 1021
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 706, which was -12.5 lower than the previous day. The implied volatity was 21.59, the open interest changed by 55 which increased total open position to 636
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 915.5, which was 9 higher than the previous day. The implied volatity was 22.65, the open interest changed by -250 which decreased total open position to 581
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 1687.5, which was -171 lower than the previous day. The implied volatity was 20.95, the open interest changed by 260 which increased total open position to 831
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 2760, which was -257 lower than the previous day. The implied volatity was 25.72, the open interest changed by -114 which decreased total open position to 571
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 3463, which was 45 higher than the previous day. The implied volatity was 25.24, the open interest changed by 449 which increased total open position to 685
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 1451, which was -11.5 lower than the previous day. The implied volatity was 22.99, the open interest changed by 41 which increased total open position to 236
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 989.5, which was -18.5 lower than the previous day. The implied volatity was 23.08, the open interest changed by 11 which increased total open position to 195
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 705, which was -72 lower than the previous day. The implied volatity was 19.8, the open interest changed by 92 which increased total open position to 184
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 344.5, which was -1.5 lower than the previous day. The implied volatity was 20.88, the open interest changed by 6 which increased total open position to 92
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 453, which was -5.5 lower than the previous day. The implied volatity was 20.51, the open interest changed by 21 which increased total open position to 86
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 424.5, which was -2.5 lower than the previous day. The implied volatity was 20.9, the open interest changed by 8 which increased total open position to 65
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 523.5, which was -17.5 lower than the previous day. The implied volatity was 21.42, the open interest changed by 55 which increased total open position to 57
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 850, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 850, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 850, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 850, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 850, which was 0 lower than the previous day. The implied volatity was 26.82, the open interest changed by 2 which increased total open position to 2
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 2219.5, 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 21 May GOLDM was trading at 159185.00. The strike last trading price was 2219.5, 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 20 May GOLDM was trading at 159419.00. The strike last trading price was 2219.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 2219.5, 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 18 May GOLDM was trading at 158884.00. The strike last trading price was 2219.5, 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 15 May GOLDM was trading at 158175.00. The strike last trading price was 2219.5, 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 14 May GOLDM was trading at 161490.00. The strike last trading price was 2219.5, 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 13 May GOLDM was trading at 161504.00. The strike last trading price was 2219.5, 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 12 May GOLDM was trading at 153175.00. The strike last trading price was 2219.5, 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 11 May GOLDM was trading at 153475.00. The strike last trading price was 2219.5, which was 0 lower than the previous day. The implied volatity was 25.02, the open interest changed by 1 which increased total open position to 1
On 8 May GOLDM was trading at 152490.00. 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 7 May GOLDM was trading at 152350.00. 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 May GOLDM was trading at 152145.00. 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 May GOLDM was trading at 147370.00. 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 May GOLDM was trading at 147000.00. 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 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 May GOLDM was trading at 148700.00. 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 30 Apr GOLDM was trading at 148806.00. 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 29 Apr GOLDM was trading at 147555.00. 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 28 Apr GOLDM was trading at 148384.00. 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 Apr GOLDM was trading at 150325.00. 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 24 Apr GOLDM was trading at 151406.00. 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 Apr GOLDM was trading at 150750.00. 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 22 Apr GOLDM was trading at 151300.00. 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 21 Apr GOLDM was trading at 150267.00. 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 20 Apr GOLDM was trading at 152301.00. 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 Apr GOLDM was trading at 153240.00. 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 Apr GOLDM was trading at 151814.00. 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 15 Apr GOLDM was trading at 152336.00. 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 14 Apr GOLDM was trading at 153216.00. 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 Apr GOLDM was trading at 150557.00. 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 Apr GOLDM was trading at 151270.00. 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 Apr GOLDM was trading at 152100.00. 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 8 Apr GOLDM was trading at 150263.00. 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 7 Apr GOLDM was trading at 148900.00. 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 Apr GOLDM was trading at 148500.00. 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
