MCX
Multi Commodity Exchange
Historical option data for MCX
06 Sep 2024 04:11 PM IST
| MCX 4600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 5377.05 | 805 | 0.00 | 0 | -400 | 0 | ||||
| 5 Sept | 5395.85 | 805 | 47.00 | 600 | 0 | 9,800 | ||||
| 4 Sept | 5351.95 | 758 | 147.00 | 200 | 0 | 9,600 | ||||
| 3 Sept | 5207.60 | 611 | 0.00 | 0 | -2,800 | 0 | ||||
| 2 Sept | 5165.75 | 611 | -2.05 | 4,200 | -2,000 | 10,400 | ||||
| 30 Aug | 5182.80 | 613.05 | 188.05 | 9,200 | -4,400 | 12,400 | ||||
| 29 Aug | 5004.75 | 425 | -5.00 | 8,000 | 5,800 | 16,600 | ||||
| 28 Aug | 4978.70 | 430 | 66.00 | 200 | 0 | 10,600 | ||||
|
|
||||||||||
| 27 Aug | 4855.45 | 364 | -44.00 | 2,200 | -400 | 10,400 | ||||
| 26 Aug | 4881.35 | 408 | 20.80 | 1,600 | 1,000 | 10,600 | ||||
| 23 Aug | 4858.20 | 387.2 | 62.20 | 1,200 | -400 | 9,400 | ||||
| 22 Aug | 4778.85 | 325 | 0.00 | 0 | 200 | 0 | ||||
| 21 Aug | 4798.35 | 325 | -15.00 | 1,000 | 0 | 9,600 | ||||
| 20 Aug | 4774.35 | 340 | 19.95 | 7,400 | 600 | 9,600 | ||||
| 19 Aug | 4771.80 | 320.05 | 74.65 | 1,400 | 400 | 9,000 | ||||
| 16 Aug | 4636.35 | 245.4 | 71.40 | 28,800 | 8,800 | 8,800 | ||||
| 2 Aug | 4330.40 | 174 | 174.00 | 0 | 0 | 0 | ||||
| 25 Jul | 4183.80 | 0 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 4600 expiring on 26SEP2024
Delta for 4600 CE is -
Historical price for 4600 CE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 805, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 805, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9800
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 758, which was 147.00 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 611, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 0
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 611, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 10400
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 613.05, which was 188.05 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 12400
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 425, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 16600
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 430, which was 66.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10600
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 364, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 10400
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 408, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10600
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 387.2, which was 62.20 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 9400
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 325, 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 21 Aug MCX was trading at 4798.35. The strike last trading price was 325, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 340, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9600
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 320.05, which was 74.65 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9000
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 245.4, which was 71.40 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 8800
On 2 Aug MCX was trading at 4330.40. The strike last trading price was 174, which was 174.00 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MCX 4600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 5377.05 | 13.25 | 1.70 | 38,400 | 2,200 | 81,400 |
| 5 Sept | 5395.85 | 11.55 | -3.65 | 28,200 | -2,800 | 79,000 |
| 4 Sept | 5351.95 | 15.2 | -6.40 | 43,800 | 5,800 | 81,800 |
| 3 Sept | 5207.60 | 21.6 | -5.40 | 16,200 | 1,600 | 77,200 |
| 2 Sept | 5165.75 | 27 | -1.45 | 50,000 | 9,000 | 74,000 |
| 30 Aug | 5182.80 | 28.45 | -23.35 | 93,000 | 18,200 | 64,800 |
| 29 Aug | 5004.75 | 51.8 | -12.30 | 32,000 | 5,000 | 46,400 |
| 28 Aug | 4978.70 | 64.1 | -19.45 | 79,600 | 25,600 | 42,600 |
| 27 Aug | 4855.45 | 83.55 | -0.45 | 16,600 | 3,600 | 17,000 |
| 26 Aug | 4881.35 | 84 | -21.00 | 16,800 | 3,400 | 12,800 |
| 23 Aug | 4858.20 | 105 | -5.50 | 20,600 | 5,000 | 9,200 |
| 22 Aug | 4778.85 | 110.5 | -18.50 | 800 | 400 | 4,200 |
| 21 Aug | 4798.35 | 129 | 4.00 | 1,800 | 600 | 3,600 |
| 20 Aug | 4774.35 | 125 | -703.35 | 3,600 | 1,200 | 1,200 |
| 19 Aug | 4771.80 | 828.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4636.35 | 828.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4330.40 | 828.35 | 828.35 | 0 | 0 | 0 |
| 25 Jul | 4183.80 | 0 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4600 expiring on 26SEP2024
Delta for 4600 PE is -
Historical price for 4600 PE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 13.25, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 81400
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 11.55, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 79000
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 15.2, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 81800
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 21.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 77200
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 27, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 74000
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 28.45, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 64800
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 51.8, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 46400
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 64.1, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 42600
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 83.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 17000
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 84, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 12800
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 105, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 9200
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 110.5, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4200
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 129, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3600
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 125, which was -703.35 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 828.35, 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 16 Aug MCX was trading at 4636.35. The strike last trading price was 828.35, 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 828.35, which was 828.35 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0