MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 1106.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5308.80 | 1106.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 1106.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 1106.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 1106.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 1106.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5377.05 | 1106.45 | 0.00 | 0 | -200 | 0 | ||||
| 5 Sept | 5395.85 | 1106.45 | 326.90 | 200 | 0 | 2,400 | ||||
| 4 Sept | 5351.95 | 779.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 779.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 779.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 5182.80 | 779.55 | 102.40 | 1,000 | 0 | 2,400 | ||||
| 29 Aug | 5004.75 | 677.15 | 112.15 | 400 | 0 | 2,200 | ||||
| 28 Aug | 4978.70 | 565 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4855.45 | 565 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 565 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4858.20 | 565 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4778.85 | 565 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 565 | 0.00 | 0 | 200 | 0 | ||||
| 20 Aug | 4774.35 | 565 | 97.15 | 200 | 0 | 2,000 | ||||
| 19 Aug | 4771.80 | 467.85 | 0.00 | 0 | 400 | 0 | ||||
| 16 Aug | 4636.35 | 467.85 | 207.95 | 1,400 | 400 | 2,000 | ||||
| 14 Aug | 4379.55 | 259.9 | -45.75 | 400 | 0 | 1,600 | ||||
| 13 Aug | 4357.55 | 305.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4427.70 | 305.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4377.95 | 305.65 | 104.25 | 2,000 | 0 | 1,600 | ||||
| 8 Aug | 4213.00 | 201.4 | -39.75 | 1,800 | 800 | 1,600 | ||||
| 7 Aug | 4288.30 | 241.15 | 19.25 | 400 | -200 | 1,000 | ||||
| 6 Aug | 4148.65 | 221.9 | -88.10 | 200 | 0 | 1,200 | ||||
| 2 Aug | 4330.40 | 310 | 0.00 | 0 | 200 | 0 | ||||
| 1 Aug | 4380.55 | 310 | 20.00 | 600 | 200 | 1,200 | ||||
| 31 Jul | 4289.70 | 290 | 69.50 | 1,400 | 0 | 400 | ||||
| 30 Jul | 4202.15 | 220.5 | -33.10 | 400 | 200 | 200 | ||||
| 25 Jul | 4183.80 | 253.6 | 253.60 | 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 4300 expiring on 26SEP2024
Delta for 4300 CE is -
Historical price for 4300 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 1106.45, 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 1106.45, 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 1106.45, 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 1106.45, 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 1106.45, 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 1106.45, 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 1106.45, 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 5 Sept MCX was trading at 5395.85. The strike last trading price was 1106.45, which was 326.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 779.55, 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 779.55, 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 779.55, 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 779.55, which was 102.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 677.15, which was 112.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 565, 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 565, 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 565, 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 565, 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 565, 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 565, 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 565, which was 97.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 467.85, 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 16 Aug MCX was trading at 4636.35. The strike last trading price was 467.85, which was 207.95 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 14 Aug MCX was trading at 4379.55. The strike last trading price was 259.9, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 13 Aug MCX was trading at 4357.55. The strike last trading price was 305.65, 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 305.65, 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 305.65, which was 104.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 8 Aug MCX was trading at 4213.00. The strike last trading price was 201.4, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 7 Aug MCX was trading at 4288.30. The strike last trading price was 241.15, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1000
On 6 Aug MCX was trading at 4148.65. The strike last trading price was 221.9, which was -88.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 2 Aug MCX was trading at 4330.40. The strike last trading price was 310, 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 1 Aug MCX was trading at 4380.55. The strike last trading price was 310, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1200
On 31 Jul MCX was trading at 4289.70. The strike last trading price was 290, which was 69.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 30 Jul MCX was trading at 4202.15. The strike last trading price was 220.5, which was -33.10 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 253.6, which was 253.60 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 4300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 3.65 | 0.65 | 10,800 | -2,000 | 15,000 |
| 13 Sept | 5308.80 | 3 | -0.20 | 5,800 | 0 | 17,000 |
| 12 Sept | 5273.55 | 3.2 | -0.85 | 6,600 | -2,800 | 17,000 |
| 11 Sept | 5295.80 | 4.05 | 0.00 | 200 | 0 | 20,000 |
| 10 Sept | 5230.00 | 4.05 | -0.95 | 600 | -200 | 20,000 |
| 9 Sept | 5261.30 | 5 | 1.80 | 4,000 | -2,600 | 20,400 |
| 6 Sept | 5377.05 | 3.2 | -0.65 | 2,000 | -800 | 23,000 |
| 5 Sept | 5395.85 | 3.85 | -1.40 | 3,400 | -1,200 | 24,000 |
| 4 Sept | 5351.95 | 5.25 | -2.75 | 8,400 | -4,400 | 25,200 |
| 3 Sept | 5207.60 | 8 | 0.00 | 7,400 | -3,600 | 29,400 |
| 2 Sept | 5165.75 | 8 | -1.60 | 11,200 | -4,200 | 33,800 |
| 30 Aug | 5182.80 | 9.6 | -6.45 | 64,200 | 6,200 | 41,800 |
| 29 Aug | 5004.75 | 16.05 | -6.95 | 23,400 | 4,800 | 35,600 |
| 28 Aug | 4978.70 | 23 | -5.60 | 27,600 | 7,200 | 30,800 |
| 27 Aug | 4855.45 | 28.6 | -5.40 | 55,000 | 11,000 | 23,800 |
| 26 Aug | 4881.35 | 34 | -6.00 | 3,000 | 600 | 12,800 |
| 23 Aug | 4858.20 | 40 | -2.05 | 9,800 | 1,400 | 11,400 |
| 22 Aug | 4778.85 | 42.05 | -2.35 | 2,000 | -200 | 10,000 |
| 21 Aug | 4798.35 | 44.4 | -5.60 | 2,800 | 2,000 | 9,800 |
| 20 Aug | 4774.35 | 50 | -9.00 | 7,000 | 2,000 | 7,800 |
| 19 Aug | 4771.80 | 59 | -41.00 | 9,000 | 3,600 | 5,600 |
| 16 Aug | 4636.35 | 100 | -85.45 | 400 | 200 | 1,800 |
| 14 Aug | 4379.55 | 185.45 | 10.45 | 400 | 200 | 1,600 |
| 13 Aug | 4357.55 | 175 | 35.00 | 1,200 | 200 | 1,000 |
| 12 Aug | 4427.70 | 140 | -64.40 | 1,200 | 0 | 600 |
| 9 Aug | 4377.95 | 204.4 | -408.95 | 600 | 0 | 0 |
| 8 Aug | 4213.00 | 613.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4288.30 | 613.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4148.65 | 613.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4330.40 | 613.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4380.55 | 613.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4289.70 | 613.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4202.15 | 613.35 | 613.35 | 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 4300 expiring on 26SEP2024
Delta for 4300 PE is -
Historical price for 4300 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 3.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 15000
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17000
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 3.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 17000
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 4.05, 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 20000
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 4.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 20000
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 5, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 20400
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 3.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 23000
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 3.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 24000
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 5.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 25200
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 29400
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 8, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 33800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 9.6, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 41800
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 16.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 35600
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 23, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 30800
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 28.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 23800
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 34, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 12800
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 40, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 11400
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 42.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 10000
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 44.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 9800
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 50, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 7800
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 59, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 5600
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 100, which was -85.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1800
On 14 Aug MCX was trading at 4379.55. The strike last trading price was 185.45, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1600
On 13 Aug MCX was trading at 4357.55. The strike last trading price was 175, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1000
On 12 Aug MCX was trading at 4427.70. The strike last trading price was 140, which was -64.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 9 Aug MCX was trading at 4377.95. The strike last trading price was 204.4, which was -408.95 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 613.35, 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 7 Aug MCX was trading at 4288.30. The strike last trading price was 613.35, 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 6 Aug MCX was trading at 4148.65. The strike last trading price was 613.35, 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 2 Aug MCX was trading at 4330.40. The strike last trading price was 613.35, 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 1 Aug MCX was trading at 4380.55. The strike last trading price was 613.35, 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 31 Jul MCX was trading at 4289.70. The strike last trading price was 613.35, 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 30 Jul MCX was trading at 4202.15. The strike last trading price was 613.35, which was 613.35 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