MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5308.80 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5377.05 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5004.75 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4978.70 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4855.45 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4858.20 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4778.85 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4774.35 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4771.80 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4636.35 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4379.55 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 4357.55 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4427.70 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4377.95 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4213.00 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4330.40 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4289.70 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4202.15 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4202.50 | 322.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 4183.80 | 322.45 | 322.45 | 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 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 4100 expiring on 26SEP2024
Delta for 4100 CE is -
Historical price for 4100 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 322.45, 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 Sept MCX was trading at 5308.80. The strike last trading price was 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, 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 322.45, which was 322.45 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MCX 4100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 1 | -2.00 | 13,600 | -1,400 | 8,200 |
| 13 Sept | 5308.80 | 3 | -0.10 | 7,600 | 200 | 9,800 |
| 12 Sept | 5273.55 | 3.1 | -0.65 | 1,000 | 400 | 9,800 |
| 11 Sept | 5295.80 | 3.75 | 1.10 | 10,200 | -200 | 9,800 |
| 10 Sept | 5230.00 | 2.65 | -3.25 | 4,600 | -3,400 | 10,200 |
| 9 Sept | 5261.30 | 5.9 | -1.10 | 800 | 0 | 14,400 |
| 6 Sept | 5377.05 | 7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 7 | 0.00 | 0 | 200 | 0 |
| 4 Sept | 5351.95 | 7 | 2.00 | 400 | 0 | 14,200 |
| 3 Sept | 5207.60 | 5 | -0.55 | 200 | 0 | 14,000 |
| 2 Sept | 5165.75 | 5.55 | 0.45 | 400 | -200 | 14,000 |
| 30 Aug | 5182.80 | 5.1 | -6.90 | 15,000 | 5,600 | 14,200 |
| 29 Aug | 5004.75 | 12 | 0.95 | 1,200 | 0 | 7,600 |
| 28 Aug | 4978.70 | 11.05 | -1.95 | 5,800 | 5,000 | 7,400 |
| 27 Aug | 4855.45 | 13 | -3.00 | 1,000 | 800 | 2,400 |
| 26 Aug | 4881.35 | 16 | -9.00 | 1,600 | 800 | 2,400 |
| 23 Aug | 4858.20 | 25 | 0.00 | 200 | 0 | 1,400 |
| 22 Aug | 4778.85 | 25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 25 | 0.00 | 0 | 1,200 | 0 |
| 20 Aug | 4774.35 | 25 | -66.90 | 2,000 | 1,200 | 1,400 |
| 19 Aug | 4771.80 | 91.9 | -393.90 | 200 | 0 | 0 |
| 16 Aug | 4636.35 | 485.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4379.55 | 485.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4357.55 | 485.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4427.70 | 485.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4377.95 | 485.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4213.00 | 485.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4330.40 | 485.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4289.70 | 485.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4202.15 | 485.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4202.50 | 485.8 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4183.80 | 485.8 | 485.80 | 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 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4100 expiring on 26SEP2024
Delta for 4100 PE is -
Historical price for 4100 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 8200
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 9800
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 3.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 3.75, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 9800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 2.65, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 10200
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 5.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 7, 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 7, 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 4 Sept MCX was trading at 5351.95. The strike last trading price was 7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 5.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 14000
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 5.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 14200
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 12, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 11.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7400
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 13, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 16, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 25, 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 1400
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 25, 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 25, 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 0
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 25, which was -66.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1400
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 91.9, which was -393.90 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 485.8, 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 485.8, 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 485.8, 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 485.8, 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 485.8, 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 485.8, 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 485.8, 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 485.8, 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 485.8, 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 485.8, 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 485.8, which was 485.80 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0