MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 5100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 570 | 287.30 | 11,000 | -6,400 | 28,000 | ||||
| 13 Sept | 5308.80 | 282.7 | 40.70 | 400 | -200 | 34,400 | ||||
| 12 Sept | 5273.55 | 242 | -3.00 | 11,600 | -3,000 | 34,800 | ||||
| 11 Sept | 5295.80 | 245 | 15.75 | 8,600 | -3,000 | 37,800 | ||||
| 10 Sept | 5230.00 | 229.25 | -34.75 | 3,200 | -600 | 41,000 | ||||
| 9 Sept | 5261.30 | 264 | -82.00 | 9,800 | -2,200 | 41,600 | ||||
| 6 Sept | 5377.05 | 346 | -12.65 | 4,600 | -1,800 | 44,000 | ||||
|
|
||||||||||
| 5 Sept | 5395.85 | 358.65 | 28.15 | 18,200 | -4,400 | 46,600 | ||||
| 4 Sept | 5351.95 | 330.5 | 86.75 | 68,400 | -600 | 50,800 | ||||
| 3 Sept | 5207.60 | 243.75 | 16.05 | 41,400 | 2,000 | 51,400 | ||||
| 2 Sept | 5165.75 | 227.7 | -13.30 | 70,600 | -1,000 | 49,400 | ||||
| 30 Aug | 5182.80 | 241 | 81.05 | 4,59,800 | 10,400 | 50,000 | ||||
| 29 Aug | 5004.75 | 159.95 | 12.95 | 1,20,400 | -2,400 | 39,600 | ||||
| 28 Aug | 4978.70 | 147 | 40.55 | 2,39,200 | 26,200 | 42,000 | ||||
| 27 Aug | 4855.45 | 106.45 | -20.90 | 8,000 | 1,400 | 15,800 | ||||
| 26 Aug | 4881.35 | 127.35 | -1.65 | 23,000 | 5,400 | 14,000 | ||||
| 23 Aug | 4858.20 | 129 | 24.50 | 13,600 | 1,400 | 8,600 | ||||
| 21 Aug | 4798.35 | 104.5 | -0.10 | 2,800 | 400 | 7,200 | ||||
| 20 Aug | 4774.35 | 104.6 | 14,000 | 6,600 | 6,600 | |||||
For Multi Commodity Exchange - strike price 5100 expiring on 26SEP2024
Delta for 5100 CE is -
Historical price for 5100 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 570, which was 287.30 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 28000
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 282.7, which was 40.70 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 34400
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 242, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 34800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 245, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 37800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 229.25, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 41000
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 264, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 41600
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 346, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 44000
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 358.65, which was 28.15 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 46600
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 330.5, which was 86.75 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 50800
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 243.75, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 51400
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 227.7, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 49400
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 241, which was 81.05 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 50000
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 159.95, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 39600
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 147, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 26200 which increased total open position to 42000
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 106.45, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 15800
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 127.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 14000
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 129, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 8600
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 104.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7200
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 104.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
| MCX 5100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 15.9 | -28.95 | 3,79,400 | 34,800 | 1,11,800 |
| 13 Sept | 5308.80 | 44.85 | -16.15 | 75,200 | 19,200 | 77,000 |
| 12 Sept | 5273.55 | 61 | -5.75 | 75,400 | -8,800 | 57,800 |
| 11 Sept | 5295.80 | 66.75 | -20.20 | 58,400 | 3,800 | 66,600 |
| 10 Sept | 5230.00 | 86.95 | 2.45 | 33,400 | -8,400 | 63,200 |
| 9 Sept | 5261.30 | 84.5 | 16.00 | 74,200 | -7,000 | 71,600 |
| 6 Sept | 5377.05 | 68.5 | 0.10 | 63,400 | -6,400 | 78,400 |
| 5 Sept | 5395.85 | 68.4 | -20.50 | 88,200 | -400 | 85,200 |
| 4 Sept | 5351.95 | 88.9 | -38.00 | 1,75,200 | 22,000 | 85,400 |
| 3 Sept | 5207.60 | 126.9 | -26.10 | 56,800 | 2,000 | 63,400 |
| 2 Sept | 5165.75 | 153 | 2.45 | 1,52,200 | -2,400 | 61,400 |
| 30 Aug | 5182.80 | 150.55 | -88.45 | 2,92,200 | 63,800 | 65,000 |
| 29 Aug | 5004.75 | 239 | -12.75 | 200 | 0 | 1,200 |
| 28 Aug | 4978.70 | 251.75 | -69.45 | 1,400 | 200 | 1,000 |
| 27 Aug | 4855.45 | 321.2 | 25.15 | 1,800 | 400 | 800 |
| 26 Aug | 4881.35 | 296.05 | -938.35 | 800 | 600 | 600 |
| 23 Aug | 4858.20 | 1234.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 1234.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4774.35 | 1234.4 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5100 expiring on 26SEP2024
Delta for 5100 PE is -
Historical price for 5100 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 15.9, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 111800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 44.85, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 77000
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 61, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 57800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 66.75, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 66600
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 86.95, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 63200
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 84.5, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 71600
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 68.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 78400
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 68.4, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 85200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 88.9, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 85400
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 126.9, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 63400
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 153, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 61400
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 150.55, which was -88.45 lower than the previous day. The implied volatity was -, the open interest changed by 63800 which increased total open position to 65000
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 239, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 251.75, which was -69.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1000
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 321.2, which was 25.15 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 296.05, which was -938.35 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 1234.4, 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 1234.4, 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 1234.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0