MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 5050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 650 | 362.65 | 1,200 | 0 | 6,400 | ||||
| 13 Sept | 5308.80 | 287.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 287.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 287.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 287.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 287.35 | -107.65 | 1,000 | 0 | 6,400 | ||||
| 6 Sept | 5377.05 | 395 | -13.00 | 800 | -200 | 6,600 | ||||
| 5 Sept | 5395.85 | 408 | 63.00 | 1,200 | -200 | 6,800 | ||||
|
|
||||||||||
| 4 Sept | 5351.95 | 345 | 66.65 | 3,000 | -1,000 | 7,200 | ||||
| 3 Sept | 5207.60 | 278.35 | 35.40 | 3,000 | -400 | 8,000 | ||||
| 2 Sept | 5165.75 | 242.95 | -28.90 | 7,600 | -400 | 8,400 | ||||
| 30 Aug | 5182.80 | 271.85 | 90.85 | 96,400 | -4,400 | 8,800 | ||||
| 29 Aug | 5004.75 | 181 | 11.00 | 36,200 | 9,200 | 13,000 | ||||
| 28 Aug | 4978.70 | 170 | 13.25 | 12,200 | 3,400 | 3,600 | ||||
| 27 Aug | 4855.45 | 156.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 156.75 | 0.00 | 0 | 200 | 0 | ||||
| 23 Aug | 4858.20 | 156.75 | 48.45 | 200 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 108.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4774.35 | 108.3 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5050 expiring on 26SEP2024
Delta for 5050 CE is -
Historical price for 5050 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 650, which was 362.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 287.35, 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 287.35, 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 287.35, 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 10 Sept MCX was trading at 5230.00. The strike last trading price was 287.35, 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 9 Sept MCX was trading at 5261.30. The strike last trading price was 287.35, which was -107.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 395, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6600
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 408, which was 63.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6800
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 345, which was 66.65 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 7200
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 278.35, which was 35.40 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 8000
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 242.95, which was -28.90 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 8400
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 271.85, which was 90.85 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 8800
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 181, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 13000
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 170, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 3600
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 156.75, 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 26 Aug MCX was trading at 4881.35. The strike last trading price was 156.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 156.75, which was 48.45 higher 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 108.3, 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 20 Aug MCX was trading at 4774.35. The strike last trading price was 108.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MCX 5050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 14.15 | -21.45 | 53,800 | -10,400 | 16,400 |
| 13 Sept | 5308.80 | 35.6 | -13.55 | 3,600 | -200 | 27,000 |
| 12 Sept | 5273.55 | 49.15 | -3.40 | 24,800 | 11,200 | 26,800 |
| 11 Sept | 5295.80 | 52.55 | -19.45 | 5,200 | 1,000 | 15,400 |
| 10 Sept | 5230.00 | 72 | 0.70 | 5,400 | -600 | 14,400 |
| 9 Sept | 5261.30 | 71.3 | 8.60 | 13,800 | -3,000 | 14,800 |
| 6 Sept | 5377.05 | 62.7 | 5.20 | 11,000 | -600 | 17,800 |
| 5 Sept | 5395.85 | 57.5 | -18.50 | 9,200 | -200 | 18,200 |
| 4 Sept | 5351.95 | 76 | -33.00 | 24,400 | 2,800 | 18,600 |
| 3 Sept | 5207.60 | 109 | -21.80 | 4,200 | 1,000 | 15,600 |
| 2 Sept | 5165.75 | 130.8 | 0.80 | 16,200 | -1,800 | 14,600 |
| 30 Aug | 5182.80 | 130 | -80.50 | 82,400 | 14,800 | 16,200 |
| 29 Aug | 5004.75 | 210.5 | -700.85 | 3,800 | 1,400 | 1,400 |
| 28 Aug | 4978.70 | 911.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4855.45 | 911.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4881.35 | 911.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4858.20 | 911.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 911.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4774.35 | 911.35 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5050 expiring on 26SEP2024
Delta for 5050 PE is -
Historical price for 5050 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 14.15, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 16400
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 35.6, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 27000
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 49.15, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 26800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 52.55, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 15400
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 72, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 14400
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 71.3, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 14800
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 62.7, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 17800
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 57.5, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 18200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 76, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 18600
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 109, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 15600
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 130.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 14600
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 130, which was -80.50 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 16200
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 210.5, which was -700.85 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 911.35, 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 27 Aug MCX was trading at 4855.45. The strike last trading price was 911.35, 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 26 Aug MCX was trading at 4881.35. The strike last trading price was 911.35, 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 23 Aug MCX was trading at 4858.20. The strike last trading price was 911.35, 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 21 Aug MCX was trading at 4798.35. The strike last trading price was 911.35, 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 20 Aug MCX was trading at 4774.35. The strike last trading price was 911.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0