MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 4050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5377.05 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5004.75 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4978.70 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 4855.45 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4858.20 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4778.85 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4774.35 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4771.80 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4636.35 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4379.55 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4357.55 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4427.70 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4377.95 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4213.00 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4330.40 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4289.70 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4202.15 | 442.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4202.50 | 442.6 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 4050 expiring on 26SEP2024
Delta for 4050 CE is -
Historical price for 4050 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 442.6, 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 Sept MCX was trading at 5273.55. The strike last trading price was 442.6, 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 Sept MCX was trading at 5295.80. The strike last trading price was 442.6, 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 10 Sept MCX was trading at 5230.00. The strike last trading price was 442.6, 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 Sept MCX was trading at 5261.30. The strike last trading price was 442.6, 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 6 Sept MCX was trading at 5377.05. The strike last trading price was 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 27 Aug MCX was trading at 4855.45. The strike last trading price was 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 442.6, 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 4050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 258.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 258.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 258.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 258.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 258.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5377.05 | 258.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 258.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5351.95 | 258.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 258.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 258.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 258.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5004.75 | 258.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4978.70 | 258.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4855.45 | 258.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4881.35 | 258.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4858.20 | 258.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4778.85 | 258.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 258.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4774.35 | 258.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4771.80 | 258.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4636.35 | 258.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4379.55 | 258.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4357.55 | 258.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4427.70 | 258.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4377.95 | 258.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4213.00 | 258.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4330.40 | 258.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4289.70 | 258.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4202.15 | 258.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4202.50 | 258.15 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4050 expiring on 26SEP2024
Delta for 4050 PE is -
Historical price for 4050 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 258.15, 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 12 Sept MCX was trading at 5273.55. The strike last trading price was 258.15, 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 11 Sept MCX was trading at 5295.80. The strike last trading price was 258.15, 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 10 Sept MCX was trading at 5230.00. The strike last trading price was 258.15, 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 9 Sept MCX was trading at 5261.30. The strike last trading price was 258.15, 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 6 Sept MCX was trading at 5377.05. The strike last trading price was 258.15, 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 5 Sept MCX was trading at 5395.85. The strike last trading price was 258.15, 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 4 Sept MCX was trading at 5351.95. The strike last trading price was 258.15, 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 3 Sept MCX was trading at 5207.60. The strike last trading price was 258.15, 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 2 Sept MCX was trading at 5165.75. The strike last trading price was 258.15, 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 30 Aug MCX was trading at 5182.80. The strike last trading price was 258.15, 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 29 Aug MCX was trading at 5004.75. The strike last trading price was 258.15, 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 258.15, 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 27 Aug MCX was trading at 4855.45. The strike last trading price was 258.15, 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 26 Aug MCX was trading at 4881.35. The strike last trading price was 258.15, 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 23 Aug MCX was trading at 4858.20. The strike last trading price was 258.15, 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 22 Aug MCX was trading at 4778.85. The strike last trading price was 258.15, 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 258.15, 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 20 Aug MCX was trading at 4774.35. The strike last trading price was 258.15, 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 258.15, 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 16 Aug MCX was trading at 4636.35. The strike last trading price was 258.15, 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 14 Aug MCX was trading at 4379.55. The strike last trading price was 258.15, 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 13 Aug MCX was trading at 4357.55. The strike last trading price was 258.15, 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 12 Aug MCX was trading at 4427.70. The strike last trading price was 258.15, 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 9 Aug MCX was trading at 4377.95. The strike last trading price was 258.15, 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 8 Aug MCX was trading at 4213.00. The strike last trading price was 258.15, 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 2 Aug MCX was trading at 4330.40. The strike last trading price was 258.15, 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 31 Jul MCX was trading at 4289.70. The strike last trading price was 258.15, 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 30 Jul MCX was trading at 4202.15. The strike last trading price was 258.15, 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 29 Jul MCX was trading at 4202.50. The strike last trading price was 258.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0