MCX
Multi Commodity Exchange
Historical option data for MCX
06 Sep 2024 04:11 PM IST
| MCX 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 5377.05 | 730 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 730 | 65.00 | 400 | 0 | 13,200 | ||||
| 4 Sept | 5351.95 | 665 | 175.00 | 1,800 | -200 | 13,200 | ||||
| 3 Sept | 5207.60 | 490 | -33.55 | 200 | 0 | 13,600 | ||||
| 2 Sept | 5165.75 | 523.55 | 0.00 | 0 | -200 | 0 | ||||
| 30 Aug | 5182.80 | 523.55 | 138.25 | 4,200 | -200 | 13,600 | ||||
| 29 Aug | 5004.75 | 385.3 | 14.40 | 3,400 | 1,600 | 13,600 | ||||
| 28 Aug | 4978.70 | 370.9 | 71.45 | 5,200 | 2,000 | 11,800 | ||||
| 27 Aug | 4855.45 | 299.45 | -28.30 | 5,400 | 1,800 | 9,800 | ||||
| 26 Aug | 4881.35 | 327.75 | 27.20 | 3,000 | 1,200 | 8,000 | ||||
|
|
||||||||||
| 23 Aug | 4858.20 | 300.55 | 48.55 | 6,400 | 600 | 6,800 | ||||
| 22 Aug | 4778.85 | 252 | -9.85 | 400 | 0 | 6,200 | ||||
| 21 Aug | 4798.35 | 261.85 | -11.55 | 1,800 | 200 | 6,600 | ||||
| 20 Aug | 4774.35 | 273.4 | 6.55 | 6,400 | -400 | 6,400 | ||||
| 19 Aug | 4771.80 | 266.85 | 68.85 | 7,800 | 2,400 | 6,800 | ||||
| 16 Aug | 4636.35 | 198 | 81.00 | 11,000 | 4,200 | 4,600 | ||||
| 2 Aug | 4330.40 | 117 | 400 | 200 | 400 | |||||
For Multi Commodity Exchange - strike price 4700 expiring on 26SEP2024
Delta for 4700 CE is -
Historical price for 4700 CE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 730, 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 730, which was 65.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 665, which was 175.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 13200
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 490, which was -33.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13600
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 523.55, 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 30 Aug MCX was trading at 5182.80. The strike last trading price was 523.55, which was 138.25 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 13600
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 385.3, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13600
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 370.9, which was 71.45 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 11800
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 299.45, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 9800
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 327.75, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 8000
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 300.55, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 6800
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 252, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6200
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 261.85, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6600
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 273.4, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6400
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 266.85, which was 68.85 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6800
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 198, which was 81.00 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4600
On 2 Aug MCX was trading at 4330.40. The strike last trading price was 117, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
| MCX 4700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 5377.05 | 17 | 1.65 | 18,600 | -1,000 | 53,200 |
| 5 Sept | 5395.85 | 15.35 | -5.65 | 29,200 | 6,800 | 54,200 |
| 4 Sept | 5351.95 | 21 | -16.00 | 54,400 | 7,200 | 47,600 |
| 3 Sept | 5207.60 | 37 | -1.50 | 34,000 | 2,600 | 40,200 |
| 2 Sept | 5165.75 | 38.5 | -0.85 | 22,200 | -600 | 37,600 |
| 30 Aug | 5182.80 | 39.35 | -33.20 | 1,39,400 | 8,200 | 38,400 |
| 29 Aug | 5004.75 | 72.55 | -15.65 | 28,600 | -3,000 | 30,000 |
| 28 Aug | 4978.70 | 88.2 | -27.15 | 69,200 | 11,200 | 33,000 |
| 27 Aug | 4855.45 | 115.35 | 4.40 | 17,800 | 4,800 | 21,800 |
| 26 Aug | 4881.35 | 110.95 | -28.15 | 20,600 | 8,800 | 17,000 |
| 23 Aug | 4858.20 | 139.1 | -8.45 | 11,400 | 1,400 | 8,800 |
| 22 Aug | 4778.85 | 147.55 | -9.45 | 2,000 | 0 | 7,200 |
| 21 Aug | 4798.35 | 157 | -4.75 | 3,000 | 600 | 7,200 |
| 20 Aug | 4774.35 | 161.75 | -25.25 | 10,200 | 3,400 | 6,400 |
| 19 Aug | 4771.80 | 187 | -718.35 | 3,200 | 2,800 | 2,800 |
| 16 Aug | 4636.35 | 905.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4330.40 | 905.35 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4700 expiring on 26SEP2024
Delta for 4700 PE is -
Historical price for 4700 PE is as follows
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 17, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 53200
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 15.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 54200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 21, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 47600
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 37, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 40200
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 38.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 37600
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 39.35, which was -33.20 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 38400
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 72.55, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 30000
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 88.2, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 33000
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 115.35, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 21800
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 110.95, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 17000
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 139.1, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 8800
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 147.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 157, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7200
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 161.75, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 6400
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 187, which was -718.35 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 905.35, 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 905.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0