MCX
Multi Commodity Exchange
Historical option data for MCX
06 Sep 2024 04:11 PM IST
| MCX 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 5377.05 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5004.75 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4978.70 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 4771.80 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4636.35 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4379.55 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4357.55 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4427.70 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4377.95 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4213.00 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4198.85 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4330.40 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4289.70 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4202.15 | 405.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4202.50 | 405.65 | 405.65 | 0 | 0 | 0 | ||||
| 25 Jul | 4183.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 3904.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 3878.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3946.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3984.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 3936.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 3934.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 3874.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 3900.95 | 0 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 3900 expiring on 26SEP2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug MCX was trading at 4379.55. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug MCX was trading at 4357.55. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug MCX was trading at 4427.70. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug MCX was trading at 4377.95. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug MCX was trading at 4213.00. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MCX was trading at 4198.85. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug MCX was trading at 4330.40. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul MCX was trading at 4289.70. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul MCX was trading at 4202.15. The strike last trading price was 405.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul MCX was trading at 4202.50. The strike last trading price was 405.65, which was 405.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul MCX was trading at 4183.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul MCX was trading at 3904.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul MCX was trading at 3878.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul MCX was trading at 3946.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul MCX was trading at 3984.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul MCX was trading at 3936.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul MCX was trading at 3934.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul MCX was trading at 3874.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul MCX was trading at 3900.95. 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
| MCX 3900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 5377.05 | 3.1 | 0.00 | 200 | 0 | 2,800 |
| 5 Sept | 5395.85 | 3.1 | -2.90 | 1,400 | -200 | 2,800 |
| 4 Sept | 5351.95 | 6 | -0.50 | 200 | 0 | 3,000 |
| 3 Sept | 5207.60 | 6.5 | 2.20 | 800 | 0 | 3,000 |
| 2 Sept | 5165.75 | 4.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 4.3 | -25.85 | 3,000 | 0 | 3,000 |
| 29 Aug | 5004.75 | 30.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4978.70 | 30.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 30.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4771.80 | 30.15 | -4.40 | 200 | 0 | 3,000 |
| 16 Aug | 4636.35 | 34.55 | -28.45 | 2,000 | 0 | 3,000 |
| 14 Aug | 4379.55 | 63 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4357.55 | 63 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4427.70 | 63 | 0.00 | 200 | 0 | 3,000 |
| 9 Aug | 4377.95 | 63 | -36.90 | 400 | -200 | 3,000 |
| 8 Aug | 4213.00 | 99.9 | -9.00 | 600 | 0 | 2,600 |
| 5 Aug | 4198.85 | 108.9 | 8.90 | 200 | 0 | 2,400 |
| 2 Aug | 4330.40 | 100 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4289.70 | 100 | 0.00 | 0 | 2,400 | 0 |
| 30 Jul | 4202.15 | 100 | -272.65 | 2,600 | 2,200 | 2,200 |
| 29 Jul | 4202.50 | 372.65 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4183.80 | 372.65 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 3904.85 | 372.65 | 372.65 | 0 | 0 | 0 |
| 9 Jul | 3878.30 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3946.90 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3984.30 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 3936.70 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 3934.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 3874.85 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 3900.95 | 0 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 3900 expiring on 26SEP2024
Delta for 3900 PE is -
Historical price for 3900 PE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 3.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2800
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 6.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 4.3, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 30.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 30.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 30.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 30.15, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 34.55, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 14 Aug MCX was trading at 4379.55. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug MCX was trading at 4357.55. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug MCX was trading at 4427.70. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 9 Aug MCX was trading at 4377.95. The strike last trading price was 63, which was -36.90 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3000
On 8 Aug MCX was trading at 4213.00. The strike last trading price was 99.9, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 5 Aug MCX was trading at 4198.85. The strike last trading price was 108.9, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 2 Aug MCX was trading at 4330.40. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul MCX was trading at 4289.70. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 30 Jul MCX was trading at 4202.15. The strike last trading price was 100, which was -272.65 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 29 Jul MCX was trading at 4202.50. The strike last trading price was 372.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul MCX was trading at 4183.80. The strike last trading price was 372.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul MCX was trading at 3904.85. The strike last trading price was 372.65, which was 372.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul MCX was trading at 3878.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul MCX was trading at 3946.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul MCX was trading at 3984.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul MCX was trading at 3936.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul MCX was trading at 3934.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul MCX was trading at 3874.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul MCX was trading at 3900.95. 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