MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 4800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 5592.70 | 800 | 240.00 | 1,200 | -600 | 16,200 | ||||
| 13 Sept | 5308.80 | 560 | 77.00 | 3,000 | -1,200 | 17,400 | ||||
| 12 Sept | 5273.55 | 483 | 21.00 | 400 | -200 | 18,800 | ||||
| 11 Sept | 5295.80 | 462 | 0.00 | 0 | -600 | 0 | ||||
| 10 Sept | 5230.00 | 462 | -32.55 | 1,400 | -400 | 19,200 | ||||
| 9 Sept | 5261.30 | 494.55 | -102.45 | 2,200 | -1,600 | 19,800 | ||||
| 6 Sept | 5377.05 | 597 | -23.75 | 1,000 | 0 | 21,400 | ||||
| 5 Sept | 5395.85 | 620.75 | 74.75 | 200 | 0 | 21,400 | ||||
| 4 Sept | 5351.95 | 546 | 72.95 | 1,400 | 200 | 21,600 | ||||
| 3 Sept | 5207.60 | 473.05 | 36.05 | 1,200 | 0 | 21,400 | ||||
| 2 Sept | 5165.75 | 437 | -11.80 | 1,600 | -800 | 21,400 | ||||
| 30 Aug | 5182.80 | 448.8 | 127.65 | 19,000 | -2,400 | 22,000 | ||||
| 29 Aug | 5004.75 | 321.15 | 18.10 | 19,800 | -3,400 | 24,200 | ||||
| 28 Aug | 4978.70 | 303.05 | 62.80 | 37,800 | 3,600 | 27,600 | ||||
| 27 Aug | 4855.45 | 240.25 | -19.75 | 7,800 | 1,400 | 24,000 | ||||
| 26 Aug | 4881.35 | 260 | -0.70 | 10,000 | 1,600 | 22,600 | ||||
| 23 Aug | 4858.20 | 260.7 | 46.70 | 35,400 | 1,600 | 20,800 | ||||
| 22 Aug | 4778.85 | 214 | -13.90 | 7,000 | 3,600 | 19,000 | ||||
| 21 Aug | 4798.35 | 227.9 | -0.60 | 4,400 | 600 | 15,200 | ||||
| 20 Aug | 4774.35 | 228.5 | 14.75 | 16,600 | 6,000 | 14,400 | ||||
| 19 Aug | 4771.80 | 213.75 | 55.75 | 5,000 | 2,200 | 8,200 | ||||
| 16 Aug | 4636.35 | 158 | 8,400 | 6,000 | 6,000 | |||||
For Multi Commodity Exchange - strike price 4800 expiring on 26SEP2024
Delta for 4800 CE is -
Historical price for 4800 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 800, which was 240.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 16200
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 560, which was 77.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 17400
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 483, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 18800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 462, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 462, which was -32.55 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 19200
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 494.55, which was -102.45 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 19800
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 597, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21400
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 620.75, which was 74.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21400
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 546, which was 72.95 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 21600
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 473.05, which was 36.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21400
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 437, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 21400
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 448.8, which was 127.65 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 22000
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 321.15, which was 18.10 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 24200
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 303.05, which was 62.80 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 27600
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 240.25, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 24000
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 260, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 22600
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 260.7, which was 46.70 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20800
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 214, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 19000
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 227.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 15200
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 228.5, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 14400
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 213.75, which was 55.75 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 8200
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 158, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
| MCX 4800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 7.15 | -4.35 | 99,400 | -5,400 | 64,000 |
| 13 Sept | 5308.80 | 11.5 | -5.15 | 13,400 | 800 | 69,600 |
| 12 Sept | 5273.55 | 16.65 | -2.20 | 25,000 | 2,200 | 69,400 |
| 11 Sept | 5295.80 | 18.85 | -5.20 | 23,600 | -2,200 | 67,400 |
| 10 Sept | 5230.00 | 24.05 | -2.95 | 17,000 | -1,800 | 69,400 |
| 9 Sept | 5261.30 | 27 | 3.00 | 35,800 | 3,200 | 71,400 |
| 6 Sept | 5377.05 | 24 | 0.20 | 65,800 | -13,000 | 68,000 |
| 5 Sept | 5395.85 | 23.8 | -7.65 | 61,000 | 7,200 | 81,000 |
| 4 Sept | 5351.95 | 31.45 | -11.55 | 1,36,200 | 7,800 | 74,000 |
| 3 Sept | 5207.60 | 43 | -12.20 | 65,800 | 2,600 | 66,000 |
| 2 Sept | 5165.75 | 55.2 | -0.75 | 70,800 | -6,800 | 63,600 |
| 30 Aug | 5182.80 | 55.95 | -43.70 | 2,76,400 | -3,200 | 70,400 |
| 29 Aug | 5004.75 | 99.65 | -21.35 | 91,000 | 15,000 | 73,200 |
| 28 Aug | 4978.70 | 121 | -30.55 | 1,33,800 | 19,600 | 58,200 |
| 27 Aug | 4855.45 | 151.55 | 5.20 | 16,200 | 1,000 | 38,200 |
| 26 Aug | 4881.35 | 146.35 | -31.65 | 40,400 | 14,400 | 37,800 |
| 23 Aug | 4858.20 | 178 | -15.45 | 24,200 | 13,800 | 23,400 |
| 22 Aug | 4778.85 | 193.45 | 0.75 | 5,800 | 3,600 | 9,600 |
| 21 Aug | 4798.35 | 192.7 | -25.55 | 4,200 | 1,200 | 5,800 |
| 20 Aug | 4774.35 | 218.25 | -766.50 | 6,400 | 4,600 | 4,600 |
| 19 Aug | 4771.80 | 984.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4636.35 | 984.75 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4800 expiring on 26SEP2024
Delta for 4800 PE is -
Historical price for 4800 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 7.15, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 64000
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 11.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 69600
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 16.65, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 69400
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 18.85, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 67400
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 24.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 69400
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 27, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 71400
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 24, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 68000
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 23.8, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 81000
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 31.45, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 74000
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 43, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 66000
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 55.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 63600
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 55.95, which was -43.70 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 70400
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 99.65, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 73200
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 121, which was -30.55 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 58200
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 151.55, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 38200
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 146.35, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 37800
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 178, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 23400
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 193.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9600
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 192.7, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5800
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 218.25, which was -766.50 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 4600
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 984.75, 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 984.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0