MCX
Multi Commodity Exchange
Historical option data for MCX
06 Sep 2024 04:11 PM IST
| MCX 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 5377.05 | 995 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 995 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 995 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 995 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 995 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 995 | 0.00 | 0 | 3,000 | 0 | ||||
| 29 Aug | 5004.75 | 995 | 5.00 | 3,000 | 2,800 | 3,200 | ||||
| 28 Aug | 4978.70 | 990 | 360.00 | 400 | 0 | 0 | ||||
| 27 Aug | 4855.45 | 630 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 630 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4858.20 | 630 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4778.85 | 630 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 630 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4774.35 | 630 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4771.80 | 630 | 0.00 | 0 | -200 | 0 | ||||
| 16 Aug | 4636.35 | 630 | 310.00 | 200 | 0 | 200 | ||||
| 14 Aug | 4379.55 | 320 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4357.55 | 320 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4427.70 | 320 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4377.95 | 320 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4213.00 | 320 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4198.85 | 320 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4330.40 | 320 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4289.70 | 320 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4202.15 | 320 | 0.00 | 0 | 200 | 0 | ||||
| 29 Jul | 4202.50 | 320 | 0.00 | 0 | 200 | 0 | ||||
| 25 Jul | 4183.80 | 320 | 0.00 | 0 | 200 | 0 | ||||
| 24 Jul | 4066.60 | 320 | 0.00 | 0 | 200 | 200 | ||||
| 22 Jul | 3805.80 | 320 | 0.00 | 0 | 0 | 200 | ||||
| 19 Jul | 3824.15 | 320 | 0.00 | 0 | 0 | 200 | ||||
| 18 Jul | 4067.85 | 320 | 0.00 | 0 | 0 | 200 | ||||
| 16 Jul | 3950.55 | 320 | 0.00 | 0 | 0 | 200 | ||||
| 15 Jul | 3904.85 | 320 | 0.00 | 0 | 0 | 200 | ||||
| 12 Jul | 3771.35 | 320 | 0.00 | 0 | 0 | 200 | ||||
| 11 Jul | 3759.40 | 320 | 0.00 | 0 | 200 | 200 | ||||
| 9 Jul | 3878.30 | 320 | 320.00 | 200 | 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 4000 expiring on 26SEP2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 995, 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 995, 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 995, 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 995, 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 995, 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 995, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 995, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3200
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 990, which was 360.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 630, 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 26 Aug MCX was trading at 4881.35. The strike last trading price was 630, 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 23 Aug MCX was trading at 4858.20. The strike last trading price was 630, 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 22 Aug MCX was trading at 4778.85. The strike last trading price was 630, 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 630, 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 20 Aug MCX was trading at 4774.35. The strike last trading price was 630, 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 630, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 630, which was 310.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 14 Aug MCX was trading at 4379.55. The strike last trading price was 320, 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 320, 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 320, 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 320, 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 320, 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 320, 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 320, 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 320, 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 320, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 29 Jul MCX was trading at 4202.50. The strike last trading price was 320, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 25 Jul MCX was trading at 4183.80. The strike last trading price was 320, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 24 Jul MCX was trading at 4066.60. The strike last trading price was 320, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 22 Jul MCX was trading at 3805.80. The strike last trading price was 320, 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 200
On 19 Jul MCX was trading at 3824.15. The strike last trading price was 320, 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 200
On 18 Jul MCX was trading at 4067.85. The strike last trading price was 320, 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 200
On 16 Jul MCX was trading at 3950.55. The strike last trading price was 320, 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 200
On 15 Jul MCX was trading at 3904.85. The strike last trading price was 320, 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 200
On 12 Jul MCX was trading at 3771.35. The strike last trading price was 320, 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 200
On 11 Jul MCX was trading at 3759.40. The strike last trading price was 320, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 9 Jul MCX was trading at 3878.30. The strike last trading price was 320, which was 320.00 higher 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 4000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 5377.05 | 2.3 | 0.00 | 200 | 0 | 16,400 |
| 5 Sept | 5395.85 | 2.3 | -1.70 | 4,000 | -2,400 | 16,600 |
| 4 Sept | 5351.95 | 4 | -0.25 | 1,000 | -200 | 19,000 |
| 3 Sept | 5207.60 | 4.25 | 0.65 | 600 | -400 | 19,400 |
| 2 Sept | 5165.75 | 3.6 | 0.05 | 3,800 | -2,200 | 19,800 |
| 30 Aug | 5182.80 | 3.55 | -2.70 | 14,000 | 3,800 | 22,000 |
| 29 Aug | 5004.75 | 6.25 | -1.75 | 7,200 | 4,800 | 18,000 |
| 28 Aug | 4978.70 | 8 | -3.40 | 6,600 | 1,200 | 13,200 |
| 27 Aug | 4855.45 | 11.4 | -6.15 | 5,200 | 2,800 | 11,800 |
| 26 Aug | 4881.35 | 17.55 | 0.00 | 1,600 | 1,200 | 8,800 |
| 23 Aug | 4858.20 | 17.55 | 2.55 | 3,000 | -200 | 7,200 |
| 22 Aug | 4778.85 | 15 | -4.60 | 1,200 | 0 | 7,400 |
| 21 Aug | 4798.35 | 19.6 | 0.00 | 0 | 200 | 0 |
| 20 Aug | 4774.35 | 19.6 | -4.30 | 1,600 | 200 | 7,400 |
| 19 Aug | 4771.80 | 23.9 | -14.10 | 4,400 | 3,200 | 7,000 |
| 16 Aug | 4636.35 | 38 | -25.65 | 5,800 | 2,200 | 3,600 |
| 14 Aug | 4379.55 | 63.65 | -18.70 | 1,600 | 400 | 1,200 |
| 13 Aug | 4357.55 | 82.35 | 0.00 | 0 | -200 | 0 |
| 12 Aug | 4427.70 | 82.35 | 2.35 | 200 | 0 | 1,000 |
| 9 Aug | 4377.95 | 80 | -20.00 | 200 | 0 | 1,000 |
| 8 Aug | 4213.00 | 100 | -32.00 | 200 | 0 | 800 |
| 5 Aug | 4198.85 | 132 | 36.70 | 400 | 200 | 800 |
| 2 Aug | 4330.40 | 95.3 | -28.20 | 400 | 200 | 600 |
| 31 Jul | 4289.70 | 123.5 | 0.00 | 0 | 400 | 0 |
| 30 Jul | 4202.15 | 123.5 | -303.85 | 400 | 200 | 200 |
| 29 Jul | 4202.50 | 427.35 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4183.80 | 427.35 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 4066.60 | 427.35 | 427.35 | 0 | 0 | 0 |
| 22 Jul | 3805.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 3824.15 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 4067.85 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 3950.55 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 3904.85 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 3771.35 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3759.40 | 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 4000 expiring on 26SEP2024
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 2.3, 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 16400
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 2.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 16600
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 19000
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 4.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 19400
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 19800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 3.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 22000
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 6.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 18000
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 13200
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 11.4, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 11800
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 8800
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 17.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 7200
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 15, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7400
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 19.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 19.6, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 7400
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 23.9, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 7000
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 38, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3600
On 14 Aug MCX was trading at 4379.55. The strike last trading price was 63.65, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 13 Aug MCX was trading at 4357.55. The strike last trading price was 82.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 12 Aug MCX was trading at 4427.70. The strike last trading price was 82.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 9 Aug MCX was trading at 4377.95. The strike last trading price was 80, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 8 Aug MCX was trading at 4213.00. The strike last trading price was 100, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 5 Aug MCX was trading at 4198.85. The strike last trading price was 132, which was 36.70 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 2 Aug MCX was trading at 4330.40. The strike last trading price was 95.3, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 31 Jul MCX was trading at 4289.70. The strike last trading price was 123.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 30 Jul MCX was trading at 4202.15. The strike last trading price was 123.5, which was -303.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 29 Jul MCX was trading at 4202.50. The strike last trading price was 427.35, 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 427.35, 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 24 Jul MCX was trading at 4066.60. The strike last trading price was 427.35, which was 427.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul MCX was trading at 3805.80. 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 19 Jul MCX was trading at 3824.15. 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 18 Jul MCX was trading at 4067.85. 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 16 Jul MCX was trading at 3950.55. 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 12 Jul MCX was trading at 3771.35. 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 11 Jul MCX was trading at 3759.40. 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