MCX
Multi Commodity Exchange
Historical option data for MCX
13 May 2026 04:10 PM IST
| MCX 26-May-2026 (12d) 3050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.02
Theta: -3.41
Gamma: 0.00122
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 3204.20 | 200 | 28.400000000000006 (16.55%) | 43.62 | 200 | -16 | 356 | |||||||||
| 12 May | 3156.90 | 176.85 | -23.200000000000017 (-11.60%) | 0 | 282 | 141 | 373 | |||||||||
|
|
||||||||||||||||
| 11 May | 3187.90 | 200.05 | 49.30000000000001 (32.70%) | 44.71 | 1,129 | -59 | 233 | |||||||||
| 8 May | 3097.80 | 150.1 | 24.849999999999994 (19.84%) | 43.66 | 1,438 | -86 | 291 | |||||||||
| 7 May | 3042.60 | 133.6 | 42.099999999999994 (46.01%) | 45.89 | 1,555 | 95 | 376 | |||||||||
| 6 May | 2973.20 | 91.6 | 17.94999999999999 (24.37%) | 43.82 | 687 | -19 | 283 | |||||||||
| 5 May | 2902.50 | 76.05 | -2.6000000000000085 (-3.31%) | 46.08 | 431 | 28 | 305 | |||||||||
| 4 May | 2912.90 | 80.15 | -21.299999999999997 (-21.00%) | 43.88 | 966 | 184 | 279 | |||||||||
| 30 Apr | 2971.50 | 99.85 | 0.7999999999999972 (0.81%) | 40.86 | 371 | 27 | 122 | |||||||||
| 29 Apr | 2968.30 | 99.65 | 19.85000000000001 (24.87%) | 39.17 | 547 | 29 | 105 | |||||||||
| 28 Apr | 2898.00 | 79.45 | 15.900000000000006 (25.02%) | 41.81 | 232 | 45 | 70 | |||||||||
| 27 Apr | 2830.00 | 64 | 13.950000000000003 (27.87%) | 43.35 | 47 | 7 | 25 | |||||||||
| 24 Apr | 2760.90 | 49.75 | -11.549999999999997 (-18.84%) | 43.33 | 28 | 1 | 18 | |||||||||
| 23 Apr | 2791.40 | 61.05 | -3.9000000000000057 (-6.00%) | 43.53 | 14 | 8 | 16 | |||||||||
| 22 Apr | 2783.20 | 64.95 | 34.25 (111.56%) | 44.49 | 10 | 7 | 7 | |||||||||
| 21 Apr | 2825.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2859.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2856.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 2862.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Multi Commodity Exchange - strike price 3050 expiring on 26MAY2026
Delta for 3050 CE is 0.74
Historical price for 3050 CE is as follows
On 13 May MCX was trading at 3204.20. The strike last trading price was 200, which was 28.400000000000006 higher than the previous day. The implied volatity was 43.62, the open interest changed by -16 which decreased total open position to 356
On 12 May MCX was trading at 3156.90. The strike last trading price was 176.85, which was -23.200000000000017 lower than the previous day. The implied volatity was 0, the open interest changed by 141 which increased total open position to 373
On 11 May MCX was trading at 3187.90. The strike last trading price was 200.05, which was 49.30000000000001 higher than the previous day. The implied volatity was 44.71, the open interest changed by -59 which decreased total open position to 233
On 8 May MCX was trading at 3097.80. The strike last trading price was 150.1, which was 24.849999999999994 higher than the previous day. The implied volatity was 43.66, the open interest changed by -86 which decreased total open position to 291
On 7 May MCX was trading at 3042.60. The strike last trading price was 133.6, which was 42.099999999999994 higher than the previous day. The implied volatity was 45.89, the open interest changed by 95 which increased total open position to 376
On 6 May MCX was trading at 2973.20. The strike last trading price was 91.6, which was 17.94999999999999 higher than the previous day. The implied volatity was 43.82, the open interest changed by -19 which decreased total open position to 283
On 5 May MCX was trading at 2902.50. The strike last trading price was 76.05, which was -2.6000000000000085 lower than the previous day. The implied volatity was 46.08, the open interest changed by 28 which increased total open position to 305
On 4 May MCX was trading at 2912.90. The strike last trading price was 80.15, which was -21.299999999999997 lower than the previous day. The implied volatity was 43.88, the open interest changed by 184 which increased total open position to 279
On 30 Apr MCX was trading at 2971.50. The strike last trading price was 99.85, which was 0.7999999999999972 higher than the previous day. The implied volatity was 40.86, the open interest changed by 27 which increased total open position to 122
On 29 Apr MCX was trading at 2968.30. The strike last trading price was 99.65, which was 19.85000000000001 higher than the previous day. The implied volatity was 39.17, the open interest changed by 29 which increased total open position to 105
On 28 Apr MCX was trading at 2898.00. The strike last trading price was 79.45, which was 15.900000000000006 higher than the previous day. The implied volatity was 41.81, the open interest changed by 45 which increased total open position to 70
On 27 Apr MCX was trading at 2830.00. The strike last trading price was 64, which was 13.950000000000003 higher than the previous day. The implied volatity was 43.35, the open interest changed by 7 which increased total open position to 25
On 24 Apr MCX was trading at 2760.90. The strike last trading price was 49.75, which was -11.549999999999997 lower than the previous day. The implied volatity was 43.33, the open interest changed by 1 which increased total open position to 18
On 23 Apr MCX was trading at 2791.40. The strike last trading price was 61.05, which was -3.9000000000000057 lower than the previous day. The implied volatity was 43.53, the open interest changed by 8 which increased total open position to 16
On 22 Apr MCX was trading at 2783.20. The strike last trading price was 64.95, which was 34.25 higher than the previous day. The implied volatity was 44.49, the open interest changed by 7 which increased total open position to 7
On 21 Apr MCX was trading at 2825.60. 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 Apr MCX was trading at 2859.10. 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 Apr MCX was trading at 2856.10. 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 Apr MCX was trading at 2862.20. 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
| MCX 26-May-2026 (12d) 3050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 3204.20 | 39.95 | -17.9 (-30.94%) | 0 | 938 | -37 | 239 |
| 12 May | 3156.90 | 54 | 0.75 (1.41%) | 0 | 1,124 | 11 | 276 |
| 11 May | 3187.90 | 48.8 | -43.35000000000001 (-47.04%) | 41.46 | 2,263 | 54 | 263 |
| 8 May | 3097.80 | 93.6 | -25.10000000000001 (-21.15%) | 43.63 | 1,348 | 99 | 218 |
| 7 May | 3042.60 | 115.9 | -40.69999999999999 (-25.99%) | 43.03 | 270 | 61 | 119 |
| 6 May | 2973.20 | 157.6 | -41.349999999999994 (-20.78%) | 42.47 | 56 | 18 | 58 |
| 5 May | 2902.50 | 197.75 | 0.05000000000001137 (0.03%) | 43.18 | 23 | 4 | 44 |
| 4 May | 2912.90 | 196 | 24.599999999999994 (14.35%) | 44.67 | 219 | 19 | 41 |
| 30 Apr | 2971.50 | 171 | -0.6500000000000057 (-0.38%) | 42.36 | 59 | -1 | 21 |
| 29 Apr | 2968.30 | 170 | -59.099999999999994 (-25.80%) | 41.45 | 49 | 12 | 21 |
| 28 Apr | 2898.00 | 229.1 | -63.349999999999994 (-21.66%) | 45.4 | 15 | 9 | 9 |
| 27 Apr | 2830.00 | 292.45 | 292.45 | - | 0 | 0 | 0 |
| 24 Apr | 2760.90 | 292.45 | 292.45 (-2.84%) | 39.52 | 0 | 0 | 0 |
| 23 Apr | 2791.40 | 292.45 | -8.550000000000011 (-2.84%) | 39.52 | 4 | -2 | 1 |
| 22 Apr | 2783.20 | 301 | 35.94999999999999 (13.56%) | 41.27 | 1 | 0 | 3 |
| 21 Apr | 2825.60 | 265.05 | -17.349999999999966 (-6.14%) | 42.93 | 0 | 0 | 3 |
| 20 Apr | 2859.10 | 265.05 | -392.49999999999994 (-59.69%) | 42.93 | 3 | 0 | 0 |
| 17 Apr | 2856.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2862.20 | 0 | 0 | - | 0 | 0 | 0 |
For Multi Commodity Exchange - strike price 3050 expiring on 26MAY2026
Delta for 3050 PE is 0
Historical price for 3050 PE is as follows
On 13 May MCX was trading at 3204.20. The strike last trading price was 39.95, which was -17.9 lower than the previous day. The implied volatity was 0, the open interest changed by -37 which decreased total open position to 239
On 12 May MCX was trading at 3156.90. The strike last trading price was 54, which was 0.75 higher than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 276
On 11 May MCX was trading at 3187.90. The strike last trading price was 48.8, which was -43.35000000000001 lower than the previous day. The implied volatity was 41.46, the open interest changed by 54 which increased total open position to 263
On 8 May MCX was trading at 3097.80. The strike last trading price was 93.6, which was -25.10000000000001 lower than the previous day. The implied volatity was 43.63, the open interest changed by 99 which increased total open position to 218
On 7 May MCX was trading at 3042.60. The strike last trading price was 115.9, which was -40.69999999999999 lower than the previous day. The implied volatity was 43.03, the open interest changed by 61 which increased total open position to 119
On 6 May MCX was trading at 2973.20. The strike last trading price was 157.6, which was -41.349999999999994 lower than the previous day. The implied volatity was 42.47, the open interest changed by 18 which increased total open position to 58
On 5 May MCX was trading at 2902.50. The strike last trading price was 197.75, which was 0.05000000000001137 higher than the previous day. The implied volatity was 43.18, the open interest changed by 4 which increased total open position to 44
On 4 May MCX was trading at 2912.90. The strike last trading price was 196, which was 24.599999999999994 higher than the previous day. The implied volatity was 44.67, the open interest changed by 19 which increased total open position to 41
On 30 Apr MCX was trading at 2971.50. The strike last trading price was 171, which was -0.6500000000000057 lower than the previous day. The implied volatity was 42.36, the open interest changed by -1 which decreased total open position to 21
On 29 Apr MCX was trading at 2968.30. The strike last trading price was 170, which was -59.099999999999994 lower than the previous day. The implied volatity was 41.45, the open interest changed by 12 which increased total open position to 21
On 28 Apr MCX was trading at 2898.00. The strike last trading price was 229.1, which was -63.349999999999994 lower than the previous day. The implied volatity was 45.4, the open interest changed by 9 which increased total open position to 9
On 27 Apr MCX was trading at 2830.00. The strike last trading price was 292.45, which was 292.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr MCX was trading at 2760.90. The strike last trading price was 292.45, which was 292.45 higher than the previous day. The implied volatity was 39.52, the open interest changed by 0 which decreased total open position to 0
On 23 Apr MCX was trading at 2791.40. The strike last trading price was 292.45, which was -8.550000000000011 lower than the previous day. The implied volatity was 39.52, the open interest changed by -2 which decreased total open position to 1
On 22 Apr MCX was trading at 2783.20. The strike last trading price was 301, which was 35.94999999999999 higher than the previous day. The implied volatity was 41.27, the open interest changed by 0 which decreased total open position to 3
On 21 Apr MCX was trading at 2825.60. The strike last trading price was 265.05, which was -17.349999999999966 lower than the previous day. The implied volatity was 42.93, the open interest changed by 0 which decreased total open position to 3
On 20 Apr MCX was trading at 2859.10. The strike last trading price was 265.05, which was -392.49999999999994 lower than the previous day. The implied volatity was 42.93, the open interest changed by 0 which decreased total open position to 0
On 17 Apr MCX was trading at 2856.10. 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 Apr MCX was trading at 2862.20. 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
