MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 4950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 590.5 | 232.65 | 1,000 | 0 | 4,600 | ||||
| 13 Sept | 5308.80 | 357.85 | 0.00 | 0 | -800 | 0 | ||||
| 12 Sept | 5273.55 | 357.85 | -7.15 | 1,000 | -600 | 4,800 | ||||
| 11 Sept | 5295.80 | 365 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 365 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 365 | -129.45 | 800 | 0 | 5,400 | ||||
| 6 Sept | 5377.05 | 494.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 494.45 | 56.85 | 400 | 0 | 5,400 | ||||
| 4 Sept | 5351.95 | 437.6 | 139.05 | 200 | 0 | 5,600 | ||||
|
|
||||||||||
| 3 Sept | 5207.60 | 298.55 | -25.45 | 1,000 | -200 | 5,600 | ||||
| 2 Sept | 5165.75 | 324 | -7.30 | 1,400 | 0 | 6,200 | ||||
| 30 Aug | 5182.80 | 331.3 | 102.00 | 28,400 | -6,200 | 6,600 | ||||
| 29 Aug | 5004.75 | 229.3 | 13.35 | 44,400 | -5,000 | 13,000 | ||||
| 28 Aug | 4978.70 | 215.95 | 52.60 | 95,600 | 13,000 | 17,800 | ||||
| 27 Aug | 4855.45 | 163.35 | -33.65 | 5,400 | 3,000 | 5,000 | ||||
| 26 Aug | 4881.35 | 197 | 13.10 | 1,600 | 200 | 1,600 | ||||
| 23 Aug | 4858.20 | 183.9 | 2.85 | 2,000 | 1,200 | 1,600 | ||||
| 22 Aug | 4778.85 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 181.05 | 0.00 | 0 | 400 | 0 | ||||
| 20 Aug | 4774.35 | 181.05 | 54.25 | 600 | 200 | 200 | ||||
| 19 Aug | 4771.80 | 126.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4636.35 | 126.8 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 4950 expiring on 26SEP2024
Delta for 4950 CE is -
Historical price for 4950 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 590.5, which was 232.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4600
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 357.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 357.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 4800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 365, 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 365, 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 365, which was -129.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 494.45, 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 494.45, which was 56.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 437.6, which was 139.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 298.55, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5600
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 324, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6200
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 331.3, which was 102.00 higher than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 6600
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 229.3, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 13000
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 215.95, which was 52.60 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 17800
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 163.35, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5000
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 197, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1600
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 183.9, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1600
On 22 Aug MCX was trading at 4778.85. The strike last trading price was 181.05, 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 181.05, 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 181.05, which was 54.25 higher 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 126.8, 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 16 Aug MCX was trading at 4636.35. The strike last trading price was 126.8, 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 4950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 11.3 | -23.70 | 30,200 | -3,400 | 12,400 |
| 13 Sept | 5308.80 | 35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 35 | -11.55 | 400 | 0 | 15,800 |
| 10 Sept | 5230.00 | 46.55 | -0.90 | 8,200 | -5,000 | 15,800 |
| 9 Sept | 5261.30 | 47.45 | 5.00 | 8,800 | -3,600 | 20,600 |
| 6 Sept | 5377.05 | 42.45 | 2.75 | 13,400 | 3,600 | 24,200 |
| 5 Sept | 5395.85 | 39.7 | -11.35 | 6,200 | 1,600 | 20,600 |
| 4 Sept | 5351.95 | 51.05 | -23.95 | 16,400 | 6,800 | 18,600 |
| 3 Sept | 5207.60 | 75 | -18.00 | 8,800 | -1,000 | 11,800 |
| 2 Sept | 5165.75 | 93 | -1.00 | 12,200 | 600 | 13,000 |
| 30 Aug | 5182.80 | 94 | -66.10 | 44,200 | 1,000 | 12,600 |
| 29 Aug | 5004.75 | 160.1 | -23.60 | 27,600 | 6,200 | 11,800 |
| 28 Aug | 4978.70 | 183.7 | -33.20 | 9,400 | 4,800 | 5,400 |
| 27 Aug | 4855.45 | 216.9 | -4.15 | 200 | 0 | 600 |
| 26 Aug | 4881.35 | 221.05 | -610.05 | 1,400 | 600 | 600 |
| 23 Aug | 4858.20 | 831.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4778.85 | 831.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 831.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4774.35 | 831.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4771.80 | 831.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4636.35 | 831.1 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 4950 expiring on 26SEP2024
Delta for 4950 PE is -
Historical price for 4950 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 11.3, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 12400
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 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 12 Sept MCX was trading at 5273.55. The strike last trading price was 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 11 Sept MCX was trading at 5295.80. The strike last trading price was 35, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 46.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 15800
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 47.45, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 20600
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 42.45, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 24200
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 39.7, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20600
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 51.05, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 18600
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 75, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 11800
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 93, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 13000
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 94, which was -66.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 12600
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 160.1, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 11800
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 183.7, which was -33.20 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5400
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 216.9, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 221.05, which was -610.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 831.1, 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 22 Aug MCX was trading at 4778.85. The strike last trading price was 831.1, 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 21 Aug MCX was trading at 4798.35. The strike last trading price was 831.1, 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 20 Aug MCX was trading at 4774.35. The strike last trading price was 831.1, 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 19 Aug MCX was trading at 4771.80. The strike last trading price was 831.1, 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 831.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0