MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 4650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 748.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5308.80 | 748.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 748.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 748.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 748.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 748.25 | 0.00 | 0 | -200 | 0 | ||||
| 6 Sept | 5377.05 | 748.25 | 8.25 | 200 | 0 | 800 | ||||
| 5 Sept | 5395.85 | 740 | 368.00 | 200 | 0 | 800 | ||||
| 4 Sept | 5351.95 | 372 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 372 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 372 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 372 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 5004.75 | 372 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4978.70 | 372 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4855.45 | 372 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 372 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4858.20 | 372 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4778.85 | 372 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 372 | 0.00 | 0 | -400 | 0 | ||||
| 20 Aug | 4774.35 | 372 | 89.65 | 400 | -200 | 1,000 | ||||
| 19 Aug | 4771.80 | 282.35 | 58.35 | 600 | 400 | 1,000 | ||||
| 16 Aug | 4636.35 | 224 | 25.45 | 1,600 | 400 | 400 | ||||
| 2 Aug | 4330.40 | 198.55 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 4650 expiring on 26SEP2024
Delta for 4650 CE is -
Historical price for 4650 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 748.25, 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 Sept MCX was trading at 5308.80. The strike last trading price was 748.25, 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 Sept MCX was trading at 5273.55. The strike last trading price was 748.25, 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 11 Sept MCX was trading at 5295.80. The strike last trading price was 748.25, 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 10 Sept MCX was trading at 5230.00. The strike last trading price was 748.25, 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 9 Sept MCX was trading at 5261.30. The strike last trading price was 748.25, 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 748.25, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 740, which was 368.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 372, 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 372, 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 372, 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 372, 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 Aug MCX was trading at 5004.75. The strike last trading price was 372, 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 372, 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 372, 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 372, 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 372, 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 372, 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 372, 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 20 Aug MCX was trading at 4774.35. The strike last trading price was 372, which was 89.65 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1000
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 282.35, which was 58.35 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1000
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 224, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 2 Aug MCX was trading at 4330.40. The strike last trading price was 198.55, 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 4650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 3.35 | -11.45 | 1,000 | 0 | 3,600 |
| 13 Sept | 5308.80 | 14.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 14.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 14.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 14.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 14.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5377.05 | 14.8 | -4.10 | 1,000 | 0 | 3,600 |
| 5 Sept | 5395.85 | 18.9 | 0.00 | 0 | 200 | 0 |
| 4 Sept | 5351.95 | 18.9 | -13.10 | 1,600 | 0 | 3,400 |
| 3 Sept | 5207.60 | 32 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 32 | 0.00 | 0 | 2,800 | 0 |
| 30 Aug | 5182.80 | 32 | -96.15 | 6,000 | 2,800 | 3,400 |
| 29 Aug | 5004.75 | 128.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4978.70 | 128.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4855.45 | 128.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4881.35 | 128.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4858.20 | 128.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4778.85 | 128.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 128.15 | 0.00 | 0 | 400 | 0 |
| 20 Aug | 4774.35 | 128.15 | -82.95 | 1,400 | 200 | 400 |
| 19 Aug | 4771.80 | 211.1 | -395.50 | 200 | 0 | 0 |
| 16 Aug | 4636.35 | 606.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4330.40 | 606.6 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4650 expiring on 26SEP2024
Delta for 4650 PE is -
Historical price for 4650 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 3.35, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 14.8, 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 14.8, 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 14.8, 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 14.8, 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 14.8, 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 14.8, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 18.9, 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 4 Sept MCX was trading at 5351.95. The strike last trading price was 18.9, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 32, 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 32, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 32, which was -96.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3400
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 128.15, 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 28 Aug MCX was trading at 4978.70. The strike last trading price was 128.15, 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 27 Aug MCX was trading at 4855.45. The strike last trading price was 128.15, 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 26 Aug MCX was trading at 4881.35. The strike last trading price was 128.15, 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 23 Aug MCX was trading at 4858.20. The strike last trading price was 128.15, 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 22 Aug MCX was trading at 4778.85. The strike last trading price was 128.15, 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 21 Aug MCX was trading at 4798.35. The strike last trading price was 128.15, 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 128.15, which was -82.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 211.1, which was -395.50 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 606.6, 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 606.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0