MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 5150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 458 | 216.45 | 7,600 | -1,200 | 11,800 | ||||
| 13 Sept | 5308.80 | 241.55 | 24.35 | 2,000 | -1,200 | 12,800 | ||||
| 12 Sept | 5273.55 | 217.2 | -15.40 | 400 | 200 | 14,000 | ||||
| 11 Sept | 5295.80 | 232.6 | 17.55 | 3,800 | 1,000 | 13,800 | ||||
| 10 Sept | 5230.00 | 215.05 | -6.80 | 1,600 | 0 | 13,200 | ||||
| 9 Sept | 5261.30 | 221.85 | -83.00 | 1,600 | 0 | 13,000 | ||||
| 6 Sept | 5377.05 | 304.85 | -25.40 | 1,600 | -200 | 12,800 | ||||
| 5 Sept | 5395.85 | 330.25 | 42.45 | 1,400 | -800 | 13,000 | ||||
| 4 Sept | 5351.95 | 287.8 | 71.25 | 9,800 | -3,800 | 14,000 | ||||
| 3 Sept | 5207.60 | 216.55 | 14.00 | 32,600 | 2,800 | 18,200 | ||||
| 2 Sept | 5165.75 | 202.55 | -13.45 | 36,800 | -3,600 | 15,000 | ||||
| 30 Aug | 5182.80 | 216 | 73.40 | 1,91,200 | 15,400 | 18,600 | ||||
| 29 Aug | 5004.75 | 142.6 | 5.15 | 11,800 | 800 | 3,000 | ||||
| 28 Aug | 4978.70 | 137.45 | 45.15 | 4,400 | 2,200 | 2,200 | ||||
| 27 Aug | 4855.45 | 92.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 92.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4858.20 | 92.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 4798.35 | 92.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4774.35 | 92.3 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5150 expiring on 26SEP2024
Delta for 5150 CE is -
Historical price for 5150 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 458, which was 216.45 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 11800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 241.55, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 12800
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 217.2, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 14000
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 232.6, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 13800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 215.05, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 221.85, which was -83.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 304.85, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 12800
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 330.25, which was 42.45 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 13000
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 287.8, which was 71.25 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 14000
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 216.55, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 18200
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 202.55, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 15000
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 216, which was 73.40 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 18600
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 142.6, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3000
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 137.45, which was 45.15 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 92.3, 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 26 Aug MCX was trading at 4881.35. The strike last trading price was 92.3, 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 23 Aug MCX was trading at 4858.20. The strike last trading price was 92.3, 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 21 Aug MCX was trading at 4798.35. The strike last trading price was 92.3, 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 92.3, 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 5150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 21.2 | -37.85 | 90,600 | 4,400 | 17,000 |
| 13 Sept | 5308.80 | 59.05 | -7.60 | 13,400 | -2,400 | 12,800 |
| 12 Sept | 5273.55 | 66.65 | -16.05 | 6,400 | 3,000 | 15,000 |
| 11 Sept | 5295.80 | 82.7 | -24.75 | 8,200 | 0 | 12,200 |
| 10 Sept | 5230.00 | 107.45 | 9.15 | 9,600 | -400 | 12,400 |
| 9 Sept | 5261.30 | 98.3 | 14.55 | 27,400 | -4,600 | 13,000 |
| 6 Sept | 5377.05 | 83.75 | 3.60 | 14,600 | 0 | 17,400 |
| 5 Sept | 5395.85 | 80.15 | -23.10 | 8,000 | 2,000 | 18,000 |
| 4 Sept | 5351.95 | 103.25 | -42.35 | 34,200 | 2,600 | 16,200 |
| 3 Sept | 5207.60 | 145.6 | -31.40 | 27,000 | 2,200 | 15,000 |
| 2 Sept | 5165.75 | 177 | 7.10 | 55,600 | 800 | 12,800 |
| 30 Aug | 5182.80 | 169.9 | -115.50 | 83,200 | 12,000 | 12,200 |
| 29 Aug | 5004.75 | 285.4 | -708.70 | 200 | 0 | 0 |
| 28 Aug | 4978.70 | 994.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4855.45 | 994.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4881.35 | 994.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4858.20 | 994.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 994.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4774.35 | 994.1 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5150 expiring on 26SEP2024
Delta for 5150 PE is -
Historical price for 5150 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 21.2, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 17000
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 59.05, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 12800
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 66.65, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 15000
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 82.7, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12200
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 107.45, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 12400
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 98.3, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 13000
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 83.75, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17400
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 80.15, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 18000
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 103.25, which was -42.35 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 16200
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 145.6, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 15000
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 177, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 12800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 169.9, which was -115.50 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12200
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 285.4, which was -708.70 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 994.1, 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 27 Aug MCX was trading at 4855.45. The strike last trading price was 994.1, 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 26 Aug MCX was trading at 4881.35. The strike last trading price was 994.1, 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 23 Aug MCX was trading at 4858.20. The strike last trading price was 994.1, 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 994.1, 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 994.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0