MCX
Multi Commodity Exchange
Historical option data for MCX
06 Sep 2024 04:11 PM IST
| MCX 4500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 5377.05 | 870 | 0.00 | 600 | -200 | 19,200 | ||||
| 5 Sept | 5395.85 | 870 | 21.25 | 400 | 0 | 19,200 | ||||
| 4 Sept | 5351.95 | 848.75 | 108.20 | 200 | 0 | 19,400 | ||||
| 3 Sept | 5207.60 | 740.55 | 63.85 | 600 | -400 | 19,400 | ||||
| 2 Sept | 5165.75 | 676.7 | -43.85 | 1,800 | -600 | 20,000 | ||||
| 30 Aug | 5182.80 | 720.55 | 171.60 | 5,600 | -2,000 | 20,400 | ||||
| 29 Aug | 5004.75 | 548.95 | 18.95 | 1,04,000 | -55,600 | 22,600 | ||||
| 28 Aug | 4978.70 | 530 | 96.65 | 18,200 | 1,200 | 77,800 | ||||
| 27 Aug | 4855.45 | 433.35 | -46.65 | 3,400 | 0 | 76,600 | ||||
| 26 Aug | 4881.35 | 480 | 17.40 | 11,800 | 0 | 76,600 | ||||
| 23 Aug | 4858.20 | 462.6 | 73.35 | 95,800 | 68,000 | 76,600 | ||||
| 22 Aug | 4778.85 | 389.25 | -1.00 | 1,800 | 1,400 | 8,600 | ||||
| 21 Aug | 4798.35 | 390.25 | 0.75 | 800 | -200 | 7,000 | ||||
| 20 Aug | 4774.35 | 389.5 | 30.25 | 2,200 | 200 | 7,200 | ||||
| 19 Aug | 4771.80 | 359.25 | 44.20 | 1,200 | -200 | 7,200 | ||||
| 16 Aug | 4636.35 | 315.05 | 148.10 | 15,400 | 3,200 | 7,200 | ||||
| 14 Aug | 4379.55 | 166.95 | -17.95 | 3,200 | 2,000 | 3,800 | ||||
| 13 Aug | 4357.55 | 184.9 | -15.60 | 200 | 0 | 1,800 | ||||
| 12 Aug | 4427.70 | 200.5 | -10.00 | 5,000 | -1,400 | 1,600 | ||||
| 9 Aug | 4377.95 | 210.5 | 73.50 | 3,600 | 2,200 | 2,800 | ||||
| 8 Aug | 4213.00 | 137 | -28.25 | 400 | 0 | 400 | ||||
|
|
||||||||||
| 7 Aug | 4288.30 | 165.25 | 34.65 | 800 | -200 | 600 | ||||
| 6 Aug | 4148.65 | 130.6 | -34.45 | 600 | 400 | 600 | ||||
| 2 Aug | 4330.40 | 165.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4202.15 | 165.05 | -32.50 | 200 | 200 | 200 | ||||
| 25 Jul | 4183.80 | 197.55 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 4500 expiring on 26SEP2024
Delta for 4500 CE is -
Historical price for 4500 CE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 870, 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 19200
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 870, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 848.75, which was 108.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19400
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 740.55, which was 63.85 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 19400
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 676.7, which was -43.85 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 20000
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 720.55, which was 171.60 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 20400
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 548.95, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by -55600 which decreased total open position to 22600
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 530, which was 96.65 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 77800
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 433.35, which was -46.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76600
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 480, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76600
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 462.6, which was 73.35 higher than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 76600
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 389.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 8600
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 390.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 7000
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 389.5, which was 30.25 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 7200
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 359.25, which was 44.20 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 7200
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 315.05, which was 148.10 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 7200
On 14 Aug MCX was trading at 4379.55. The strike last trading price was 166.95, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3800
On 13 Aug MCX was trading at 4357.55. The strike last trading price was 184.9, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 12 Aug MCX was trading at 4427.70. The strike last trading price was 200.5, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 1600
On 9 Aug MCX was trading at 4377.95. The strike last trading price was 210.5, which was 73.50 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2800
On 8 Aug MCX was trading at 4213.00. The strike last trading price was 137, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 7 Aug MCX was trading at 4288.30. The strike last trading price was 165.25, which was 34.65 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 600
On 6 Aug MCX was trading at 4148.65. The strike last trading price was 130.6, which was -34.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 2 Aug MCX was trading at 4330.40. The strike last trading price was 165.05, 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 0
On 30 Jul MCX was trading at 4202.15. The strike last trading price was 165.05, which was -32.50 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 197.55, 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 4500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 5377.05 | 9.85 | 0.85 | 21,000 | -8,800 | 61,600 |
| 5 Sept | 5395.85 | 9 | -2.50 | 16,000 | -1,400 | 68,600 |
| 4 Sept | 5351.95 | 11.5 | -3.55 | 35,200 | 800 | 70,000 |
| 3 Sept | 5207.60 | 15.05 | -3.45 | 27,200 | 2,600 | 69,200 |
| 2 Sept | 5165.75 | 18.5 | -1.10 | 30,400 | 5,200 | 66,400 |
| 30 Aug | 5182.80 | 19.6 | -15.60 | 1,76,000 | 1,800 | 61,200 |
| 29 Aug | 5004.75 | 35.2 | -10.80 | 1,28,200 | 12,000 | 59,000 |
| 28 Aug | 4978.70 | 46 | -12.05 | 81,400 | 9,800 | 47,000 |
| 27 Aug | 4855.45 | 58.05 | -5.95 | 30,800 | 800 | 37,200 |
| 26 Aug | 4881.35 | 64 | -18.00 | 31,200 | 12,600 | 36,400 |
| 23 Aug | 4858.20 | 82 | -2.05 | 21,800 | 8,400 | 23,200 |
| 22 Aug | 4778.85 | 84.05 | -0.95 | 5,600 | 2,600 | 14,400 |
| 21 Aug | 4798.35 | 85 | -10.00 | 7,800 | 4,200 | 11,600 |
| 20 Aug | 4774.35 | 95 | -658.70 | 14,800 | 7,200 | 7,200 |
| 19 Aug | 4771.80 | 753.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4636.35 | 753.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4379.55 | 753.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4357.55 | 753.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4427.70 | 753.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4377.95 | 753.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4213.00 | 753.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4288.30 | 753.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4148.65 | 753.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4330.40 | 753.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4202.15 | 753.7 | 753.70 | 0 | 0 | 0 |
| 25 Jul | 4183.80 | 0 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4500 expiring on 26SEP2024
Delta for 4500 PE is -
Historical price for 4500 PE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 9.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 61600
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 9, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 68600
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 11.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 70000
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 15.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 69200
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 18.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 66400
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 19.6, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 61200
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 35.2, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 59000
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 46, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 47000
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 58.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 37200
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 64, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 36400
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 82, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 23200
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 84.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 14400
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 85, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 11600
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 95, which was -658.70 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 753.7, 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 16 Aug MCX was trading at 4636.35. The strike last trading price was 753.7, 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 14 Aug MCX was trading at 4379.55. The strike last trading price was 753.7, 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 13 Aug MCX was trading at 4357.55. The strike last trading price was 753.7, 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 12 Aug MCX was trading at 4427.70. The strike last trading price was 753.7, 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 9 Aug MCX was trading at 4377.95. The strike last trading price was 753.7, 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 8 Aug MCX was trading at 4213.00. The strike last trading price was 753.7, 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 7 Aug MCX was trading at 4288.30. The strike last trading price was 753.7, 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 6 Aug MCX was trading at 4148.65. The strike last trading price was 753.7, 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 2 Aug MCX was trading at 4330.40. The strike last trading price was 753.7, 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 30 Jul MCX was trading at 4202.15. The strike last trading price was 753.7, which was 753.70 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0