MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 4900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 690 | 238.90 | 3,600 | -600 | 16,600 | ||||
| 13 Sept | 5308.80 | 451.1 | 61.35 | 1,000 | 0 | 18,200 | ||||
| 12 Sept | 5273.55 | 389.75 | -10.25 | 1,000 | -800 | 18,400 | ||||
| 11 Sept | 5295.80 | 400 | 20.00 | 1,600 | 400 | 19,400 | ||||
| 10 Sept | 5230.00 | 380 | -37.30 | 3,000 | -1,800 | 19,400 | ||||
| 9 Sept | 5261.30 | 417.3 | -85.70 | 3,400 | 600 | 21,200 | ||||
| 6 Sept | 5377.05 | 503 | -52.00 | 600 | 0 | 20,600 | ||||
| 5 Sept | 5395.85 | 555 | 50.40 | 1,400 | -400 | 20,800 | ||||
| 4 Sept | 5351.95 | 504.6 | 114.60 | 6,000 | -1,400 | 21,400 | ||||
| 3 Sept | 5207.60 | 390 | 34.00 | 5,800 | -800 | 23,400 | ||||
| 2 Sept | 5165.75 | 356 | -13.85 | 9,000 | -400 | 25,200 | ||||
| 30 Aug | 5182.80 | 369.85 | 109.85 | 1,17,400 | -21,400 | 25,600 | ||||
| 29 Aug | 5004.75 | 260 | 15.05 | 87,200 | 3,800 | 47,600 | ||||
| 28 Aug | 4978.70 | 244.95 | 58.95 | 2,37,800 | 16,400 | 43,200 | ||||
| 27 Aug | 4855.45 | 186 | -23.65 | 30,800 | 9,800 | 26,800 | ||||
| 26 Aug | 4881.35 | 209.65 | 3.65 | 26,400 | 4,800 | 17,200 | ||||
| 23 Aug | 4858.20 | 206 | 44.50 | 20,800 | 7,400 | 12,400 | ||||
| 22 Aug | 4778.85 | 161.5 | -11.50 | 4,400 | 800 | 5,400 | ||||
| 21 Aug | 4798.35 | 173 | 0.35 | 3,800 | 1,600 | 4,600 | ||||
| 20 Aug | 4774.35 | 172.65 | 55.55 | 7,600 | 3,000 | 3,000 | ||||
| 19 Aug | 4771.80 | 117.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 4636.35 | 117.1 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 4900 expiring on 26SEP2024
Delta for 4900 CE is -
Historical price for 4900 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 690, which was 238.90 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 16600
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 451.1, which was 61.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18200
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 389.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 18400
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 400, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 19400
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 380, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 19400
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 417.3, which was -85.70 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 21200
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 503, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20600
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 555, which was 50.40 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 20800
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 504.6, which was 114.60 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 21400
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 390, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 23400
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 356, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 25200
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 369.85, which was 109.85 higher than the previous day. The implied volatity was -, the open interest changed by -21400 which decreased total open position to 25600
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 260, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 47600
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 244.95, which was 58.95 higher than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 43200
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 186, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 26800
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 209.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 17200
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 206, which was 44.50 higher than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 12400
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 161.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5400
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 173, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4600
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 172.65, which was 55.55 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 19 Aug MCX was trading at 4771.80. The strike last trading price was 117.1, 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 117.1, 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 4900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 9.7 | -7.80 | 1,04,600 | -1,800 | 55,800 |
| 13 Sept | 5308.80 | 17.5 | -7.50 | 18,200 | -1,600 | 57,600 |
| 12 Sept | 5273.55 | 25 | -1.40 | 42,000 | 5,400 | 59,400 |
| 11 Sept | 5295.80 | 26.4 | -8.95 | 30,400 | -6,000 | 54,200 |
| 10 Sept | 5230.00 | 35.35 | -4.15 | 21,200 | -1,400 | 60,200 |
| 9 Sept | 5261.30 | 39.5 | 5.75 | 36,600 | -3,000 | 61,600 |
| 6 Sept | 5377.05 | 33.75 | 2.20 | 42,200 | 4,800 | 64,600 |
| 5 Sept | 5395.85 | 31.55 | -11.95 | 39,600 | -5,000 | 59,600 |
| 4 Sept | 5351.95 | 43.5 | -18.55 | 84,000 | 10,200 | 64,800 |
| 3 Sept | 5207.60 | 62.05 | -16.95 | 28,600 | 4,000 | 54,600 |
| 2 Sept | 5165.75 | 79 | 0.95 | 74,600 | 1,600 | 51,200 |
| 30 Aug | 5182.80 | 78.05 | -58.15 | 1,73,600 | 12,000 | 49,200 |
| 29 Aug | 5004.75 | 136.2 | -20.80 | 49,600 | 11,600 | 37,600 |
| 28 Aug | 4978.70 | 157 | -45.00 | 86,800 | 2,000 | 26,000 |
| 27 Aug | 4855.45 | 202 | 8.00 | 27,400 | 11,000 | 22,000 |
| 26 Aug | 4881.35 | 194 | -41.95 | 13,800 | 8,400 | 11,200 |
| 23 Aug | 4858.20 | 235.95 | -12.35 | 3,800 | 2,600 | 2,800 |
| 22 Aug | 4778.85 | 248.3 | -817.70 | 200 | 0 | 0 |
| 21 Aug | 4798.35 | 1066 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4774.35 | 1066 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4771.80 | 1066 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4636.35 | 1066 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4900 expiring on 26SEP2024
Delta for 4900 PE is -
Historical price for 4900 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 9.7, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 55800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 17.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 57600
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 59400
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 26.4, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 54200
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 35.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 60200
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 39.5, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 61600
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 33.75, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 64600
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 31.55, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 59600
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 43.5, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 64800
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 62.05, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 54600
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 79, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 51200
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 78.05, which was -58.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 49200
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 136.2, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 37600
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 157, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 26000
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 202, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 22000
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 194, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 11200
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 235.95, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2800
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 248.3, which was -817.70 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 1066, 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 1066, 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 1066, 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 1066, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0