MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 4850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 5592.70 | 445.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5308.80 | 445.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 445.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 445.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 445.55 | 0.00 | 0 | 600 | 0 | ||||
| 9 Sept | 5261.30 | 445.55 | 66.00 | 600 | 0 | 800 | ||||
| 6 Sept | 5377.05 | 379.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 379.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 379.55 | 0.00 | 0 | -200 | 0 | ||||
| 3 Sept | 5207.60 | 379.55 | -15.45 | 600 | 0 | 1,000 | ||||
| 2 Sept | 5165.75 | 395 | -16.90 | 600 | -200 | 1,200 | ||||
| 30 Aug | 5182.80 | 411.9 | 138.55 | 2,800 | -400 | 1,200 | ||||
| 29 Aug | 5004.75 | 273.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4978.70 | 273.35 | 64.35 | 4,200 | -200 | 1,400 | ||||
| 27 Aug | 4855.45 | 209 | -38.60 | 1,400 | 400 | 1,400 | ||||
| 26 Aug | 4881.35 | 247.6 | 15.40 | 800 | 0 | 1,000 | ||||
| 23 Aug | 4858.20 | 232.2 | 84.45 | 2,200 | 800 | 800 | ||||
| 22 Aug | 4778.85 | 147.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 147.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4774.35 | 147.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4771.80 | 147.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4636.35 | 147.75 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 4850 expiring on 26SEP2024
Delta for 4850 CE is -
Historical price for 4850 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 445.55, 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 445.55, 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 445.55, 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 445.55, 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 445.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 445.55, 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 800
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 379.55, 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 379.55, 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 4 Sept MCX was trading at 5351.95. The strike last trading price was 379.55, 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 3 Sept MCX was trading at 5207.60. The strike last trading price was 379.55, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 395, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1200
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 411.9, which was 138.55 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1200
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 273.35, 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 28 Aug MCX was trading at 4978.70. The strike last trading price was 273.35, which was 64.35 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1400
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 209, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1400
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 247.6, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 232.2, which was 84.45 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 147.75, 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 21 Aug MCX was trading at 4798.35. The strike last trading price was 147.75, 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 20 Aug MCX was trading at 4774.35. The strike last trading price was 147.75, 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 19 Aug MCX was trading at 4771.80. The strike last trading price was 147.75, 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 147.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MCX 4850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 8.4 | -5.85 | 13,200 | 2,600 | 14,600 |
| 13 Sept | 5308.80 | 14.25 | -9.10 | 1,800 | 0 | 11,400 |
| 12 Sept | 5273.55 | 23.35 | -0.15 | 6,600 | -2,000 | 11,200 |
| 11 Sept | 5295.80 | 23.5 | -6.10 | 6,200 | 3,800 | 13,800 |
| 10 Sept | 5230.00 | 29.6 | -1.65 | 8,600 | -4,200 | 10,200 |
| 9 Sept | 5261.30 | 31.25 | 3.20 | 5,600 | 800 | 14,400 |
| 6 Sept | 5377.05 | 28.05 | 0.00 | 0 | -200 | 0 |
| 5 Sept | 5395.85 | 28.05 | -9.60 | 4,200 | -400 | 13,400 |
| 4 Sept | 5351.95 | 37.65 | -27.35 | 2,800 | -1,200 | 13,600 |
| 3 Sept | 5207.60 | 65 | -0.85 | 2,000 | 800 | 14,600 |
| 2 Sept | 5165.75 | 65.85 | -0.20 | 15,000 | 2,600 | 13,800 |
| 30 Aug | 5182.80 | 66.05 | -54.35 | 22,200 | 3,800 | 11,200 |
| 29 Aug | 5004.75 | 120.4 | -15.60 | 11,800 | -1,200 | 7,400 |
| 28 Aug | 4978.70 | 136 | -38.50 | 11,000 | 4,000 | 9,000 |
| 27 Aug | 4855.45 | 174.5 | 2.90 | 3,400 | 2,600 | 5,000 |
| 26 Aug | 4881.35 | 171.6 | -34.35 | 1,200 | 0 | 2,200 |
| 23 Aug | 4858.20 | 205.95 | -14.50 | 3,800 | 1,400 | 1,800 |
| 22 Aug | 4778.85 | 220.45 | -21.40 | 200 | 0 | 400 |
| 21 Aug | 4798.35 | 241.85 | 0.00 | 0 | 400 | 0 |
| 20 Aug | 4774.35 | 241.85 | -511.45 | 600 | 200 | 200 |
| 19 Aug | 4771.80 | 753.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4636.35 | 753.3 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4850 expiring on 26SEP2024
Delta for 4850 PE is -
Historical price for 4850 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 8.4, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 14600
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 14.25, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11400
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 23.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 11200
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 23.5, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 13800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 29.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 10200
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 31.25, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 14400
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 28.05, 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 5 Sept MCX was trading at 5395.85. The strike last trading price was 28.05, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 13400
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 37.65, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 13600
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 14600
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 65.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 13800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 66.05, which was -54.35 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 11200
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 120.4, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 7400
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 136, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 9000
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 174.5, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5000
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 171.6, which was -34.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 205.95, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1800
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 220.45, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 241.85, 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 241.85, which was -511.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 753.3, 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 753.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0