MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 975 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5308.80 | 975 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 975 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 975 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 975 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 975 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5377.05 | 975 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 975 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 975 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 975 | 0.00 | 0 | -200 | 0 | ||||
| 2 Sept | 5165.75 | 975 | -25.00 | 400 | 0 | 1,800 | ||||
| 30 Aug | 5182.80 | 1000 | 230.00 | 1,600 | 1,200 | 1,800 | ||||
| 29 Aug | 5004.75 | 770 | 0.00 | 0 | 200 | 0 | ||||
| 28 Aug | 4978.70 | 770 | 391.75 | 200 | 0 | 400 | ||||
| 27 Aug | 4855.45 | 378.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 378.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4858.20 | 378.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 4778.85 | 378.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 378.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4774.35 | 378.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4771.80 | 378.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4636.35 | 378.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4379.55 | 378.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4357.55 | 378.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4427.70 | 378.25 | 0.00 | 0 | -600 | 0 | ||||
| 9 Aug | 4377.95 | 378.25 | 121.10 | 1,000 | -400 | 600 | ||||
| 8 Aug | 4213.00 | 257.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4148.65 | 257.15 | -79.75 | 200 | 0 | 800 | ||||
| 2 Aug | 4330.40 | 336.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4289.70 | 336.9 | 55.30 | 600 | 0 | 800 | ||||
| 30 Jul | 4202.15 | 281.6 | 4.95 | 800 | 400 | 600 | ||||
| 29 Jul | 4202.50 | 276.65 | -9.65 | 400 | 200 | 200 | ||||
| 25 Jul | 4183.80 | 286.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 3878.30 | 286.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3946.90 | 286.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3984.30 | 286.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 3936.70 | 286.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 3934.25 | 286.3 | 286.30 | 0 | 0 | 0 | ||||
| 2 Jul | 3874.85 | 0 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 4200 expiring on 26SEP2024
Delta for 4200 CE is -
Historical price for 4200 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 975, 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 975, 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 975, 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 975, 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 975, 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 975, 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 975, 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 975, 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 975, 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 975, 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 2 Sept MCX was trading at 5165.75. The strike last trading price was 975, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 1000, which was 230.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1800
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 770, 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 28 Aug MCX was trading at 4978.70. The strike last trading price was 770, which was 391.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 378.25, 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 26 Aug MCX was trading at 4881.35. The strike last trading price was 378.25, 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 23 Aug MCX was trading at 4858.20. The strike last trading price was 378.25, 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 22 Aug MCX was trading at 4778.85. The strike last trading price was 378.25, 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 378.25, 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 20 Aug MCX was trading at 4774.35. The strike last trading price was 378.25, 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 19 Aug MCX was trading at 4771.80. The strike last trading price was 378.25, 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 16 Aug MCX was trading at 4636.35. The strike last trading price was 378.25, 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 14 Aug MCX was trading at 4379.55. The strike last trading price was 378.25, 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 13 Aug MCX was trading at 4357.55. The strike last trading price was 378.25, 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 12 Aug MCX was trading at 4427.70. The strike last trading price was 378.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 9 Aug MCX was trading at 4377.95. The strike last trading price was 378.25, which was 121.10 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 600
On 8 Aug MCX was trading at 4213.00. The strike last trading price was 257.15, 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 Aug MCX was trading at 4148.65. The strike last trading price was 257.15, which was -79.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 2 Aug MCX was trading at 4330.40. The strike last trading price was 336.9, 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 336.9, which was 55.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 30 Jul MCX was trading at 4202.15. The strike last trading price was 281.6, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 29 Jul MCX was trading at 4202.50. The strike last trading price was 276.65, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 25 Jul MCX was trading at 4183.80. The strike last trading price was 286.3, 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 9 Jul MCX was trading at 3878.30. The strike last trading price was 286.3, 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 8 Jul MCX was trading at 3946.90. The strike last trading price was 286.3, 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 5 Jul MCX was trading at 3984.30. The strike last trading price was 286.3, 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 4 Jul MCX was trading at 3936.70. The strike last trading price was 286.3, 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 3 Jul MCX was trading at 3934.25. The strike last trading price was 286.3, which was 286.30 higher 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 4200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 2.3 | -0.65 | 15,800 | -200 | 3,200 |
| 13 Sept | 5308.80 | 2.95 | 0.45 | 22,000 | 3,200 | 6,600 |
| 12 Sept | 5273.55 | 2.5 | -2.45 | 2,200 | 1,600 | 3,200 |
| 11 Sept | 5295.80 | 4.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 4.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 4.95 | 0.00 | 0 | -200 | 0 |
| 6 Sept | 5377.05 | 4.95 | 0.05 | 200 | 0 | 1,800 |
| 5 Sept | 5395.85 | 4.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5351.95 | 4.9 | 2.25 | 200 | 0 | 1,800 |
| 3 Sept | 5207.60 | 2.65 | 0.00 | 0 | 200 | 0 |
| 2 Sept | 5165.75 | 2.65 | -3.60 | 200 | 0 | 1,600 |
| 30 Aug | 5182.80 | 6.25 | -118.75 | 2,800 | 800 | 1,400 |
| 29 Aug | 5004.75 | 125 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4978.70 | 125 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4855.45 | 125 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4881.35 | 125 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4858.20 | 125 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4778.85 | 125 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 125 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4774.35 | 125 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4771.80 | 125 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4636.35 | 125 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4379.55 | 125 | 0.00 | 0 | 200 | 0 |
| 13 Aug | 4357.55 | 125 | -10.55 | 200 | 0 | 400 |
| 12 Aug | 4427.70 | 135.55 | 0.00 | 0 | 200 | 0 |
| 9 Aug | 4377.95 | 135.55 | -50.45 | 400 | 200 | 400 |
| 8 Aug | 4213.00 | 186 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4148.65 | 186 | -361.85 | 200 | 0 | 0 |
| 2 Aug | 4330.40 | 547.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4289.70 | 547.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4202.15 | 547.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4202.50 | 547.85 | 547.85 | 0 | 0 | 0 |
| 25 Jul | 4183.80 | 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 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4200 expiring on 26SEP2024
Delta for 4200 PE is -
Historical price for 4200 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 2.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3200
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 2.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6600
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 2.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 4.95, 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 4.95, 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 4.95, 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 6 Sept MCX was trading at 5377.05. The strike last trading price was 4.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 4.9, 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 4.9, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 2.65, 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 2 Sept MCX was trading at 5165.75. The strike last trading price was 2.65, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 6.25, which was -118.75 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1400
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 125, 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 125, 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 125, 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 125, 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 125, 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 125, 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 125, 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 125, 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 125, 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 125, 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 125, 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 13 Aug MCX was trading at 4357.55. The strike last trading price was 125, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 12 Aug MCX was trading at 4427.70. The strike last trading price was 135.55, 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 9 Aug MCX was trading at 4377.95. The strike last trading price was 135.55, which was -50.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 8 Aug MCX was trading at 4213.00. The strike last trading price was 186, 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 Aug MCX was trading at 4148.65. The strike last trading price was 186, which was -361.85 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 547.85, 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 547.85, 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 547.85, 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 547.85, which was 547.85 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 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