MCX
Multi Commodity Exchange
Historical option data for MCX
06 Sep 2024 04:11 PM IST
| MCX 4400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 5377.05 | 892.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 892.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 892.95 | 77.95 | 200 | 0 | 9,600 | ||||
| 3 Sept | 5207.60 | 815 | 0.00 | 0 | -200 | 0 | ||||
| 2 Sept | 5165.75 | 815 | 60.80 | 200 | 0 | 9,800 | ||||
| 30 Aug | 5182.80 | 754.2 | 153.00 | 400 | 200 | 9,600 | ||||
| 29 Aug | 5004.75 | 601.2 | -18.80 | 8,800 | 8,600 | 9,600 | ||||
| 28 Aug | 4978.70 | 620 | 150.00 | 200 | 0 | 800 | ||||
| 27 Aug | 4855.45 | 470 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 470 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4858.20 | 470 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4778.85 | 470 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 470 | 0.00 | 0 | 400 | 0 | ||||
| 20 Aug | 4774.35 | 470 | 102.75 | 400 | 200 | 600 | ||||
| 19 Aug | 4771.80 | 367.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4636.35 | 367.25 | 151.55 | 400 | 0 | 400 | ||||
| 14 Aug | 4379.55 | 215.7 | -1.20 | 200 | 0 | 400 | ||||
| 13 Aug | 4357.55 | 216.9 | -37.30 | 200 | 0 | 200 | ||||
| 12 Aug | 4427.70 | 254.2 | 0.00 | 0 | 200 | 0 | ||||
| 9 Aug | 4377.95 | 254.2 | 30.10 | 200 | 0 | 0 | ||||
| 8 Aug | 4213.00 | 224.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4288.30 | 224.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4148.65 | 224.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 4330.40 | 224.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4202.15 | 224.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 4183.80 | 224.1 | 224.10 | 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 | ||||
| 1 Jul | 3900.95 | 0 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 4400 expiring on 26SEP2024
Delta for 4400 CE is -
Historical price for 4400 CE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 892.95, 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 5 Sept MCX was trading at 5395.85. The strike last trading price was 892.95, 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 4 Sept MCX was trading at 5351.95. The strike last trading price was 892.95, which was 77.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 815, 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 815, which was 60.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 754.2, which was 153.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 9600
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 601.2, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 9600
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 620, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 470, 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 470, 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 470, 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 470, 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 470, 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 20 Aug MCX was trading at 4774.35. The strike last trading price was 470, which was 102.75 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 367.25, 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 367.25, which was 151.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 14 Aug MCX was trading at 4379.55. The strike last trading price was 215.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 13 Aug MCX was trading at 4357.55. The strike last trading price was 216.9, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 12 Aug MCX was trading at 4427.70. The strike last trading price was 254.2, 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 254.2, which was 30.10 higher 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 224.1, 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 224.1, 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 224.1, 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 224.1, 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 224.1, 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 224.1, which was 224.10 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 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 4400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 5377.05 | 6.15 | -2.35 | 1,200 | -200 | 17,200 |
| 5 Sept | 5395.85 | 8.5 | 1.30 | 400 | -200 | 17,400 |
| 4 Sept | 5351.95 | 7.2 | -4.65 | 5,000 | -1,400 | 17,600 |
| 3 Sept | 5207.60 | 11.85 | -0.70 | 8,600 | 2,600 | 19,000 |
| 2 Sept | 5165.75 | 12.55 | -1.80 | 19,200 | -6,600 | 16,400 |
| 30 Aug | 5182.80 | 14.35 | -10.35 | 37,400 | 20,000 | 23,000 |
| 29 Aug | 5004.75 | 24.7 | -657.30 | 4,400 | 2,800 | 2,800 |
| 28 Aug | 4978.70 | 682 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4855.45 | 682 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4881.35 | 682 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4858.20 | 682 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4778.85 | 682 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 682 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4774.35 | 682 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4771.80 | 682 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4636.35 | 682 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4379.55 | 682 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4357.55 | 682 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4427.70 | 682 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4377.95 | 682 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4213.00 | 682 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4288.30 | 682 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4148.65 | 682 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4330.40 | 682 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4202.15 | 682 | 682.00 | 0 | 0 | 0 |
| 25 Jul | 4183.80 | 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 |
| 1 Jul | 3900.95 | 0 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4400 expiring on 26SEP2024
Delta for 4400 PE is -
Historical price for 4400 PE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 6.15, 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 17200
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 8.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 17400
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 7.2, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 17600
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 11.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 19000
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 12.55, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 16400
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 14.35, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 23000
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 24.7, which was -657.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, 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 682, which was 682.00 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 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 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