MCX
Multi Commodity Exchange
Historical option data for MCX
20 Dec 2024 04:11 PM IST
| MCX 26DEC2024 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6397.40 | 1360.05 | 435.05 | - | 55 | 51 | 59 | |||
| 19 Dec | 6686.35 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 6698.00 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 6750.55 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 6706.75 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 6569.35 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 6674.05 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 6706.45 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 6676.10 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Dec | 6849.40 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 6920.00 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 6488.25 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 6315.75 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 6323.00 | 925 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 6185.35 | 925 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 28 Nov | 6103.65 | 925 | -50.00 | - | 8 | 6 | 7 | |||
| 27 Nov | 6113.25 | 975 | 92.85 | 41.92 | 1 | 0 | 0 | |||
| 26 Nov | 6033.60 | 882.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 5909.30 | 882.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 5950.65 | 882.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 6104.35 | 882.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 6538.80 | 882.15 | 882.15 | - | 0 | 0 | 0 | |||
| 10 Oct | 6193.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6101.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6002.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5771.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 5805.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5784.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 5828.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5660.30 | 0 | - | 0 | 0 | 0 | ||||
For Multi Commodity Exchange - strike price 5200 expiring on 26DEC2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 20 Dec MCX was trading at 6397.40. The strike last trading price was 1360.05, which was 435.05 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 59
On 19 Dec MCX was trading at 6686.35. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec MCX was trading at 6698.00. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec MCX was trading at 6750.55. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec MCX was trading at 6706.75. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec MCX was trading at 6569.35. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec MCX was trading at 6674.05. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec MCX was trading at 6706.45. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec MCX was trading at 6676.10. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec MCX was trading at 6849.40. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec MCX was trading at 6920.00. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec MCX was trading at 6488.25. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec MCX was trading at 6315.75. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MCX was trading at 6323.00. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov MCX was trading at 6185.35. The strike last trading price was 925, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 28 Nov MCX was trading at 6103.65. The strike last trading price was 925, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 7
On 27 Nov MCX was trading at 6113.25. The strike last trading price was 975, which was 92.85 higher than the previous day. The implied volatity was 41.92, the open interest changed by 0 which decreased total open position to 0
On 26 Nov MCX was trading at 6033.60. The strike last trading price was 882.15, 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 18 Nov MCX was trading at 5909.30. The strike last trading price was 882.15, 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 14 Nov MCX was trading at 5950.65. The strike last trading price was 882.15, 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 Nov MCX was trading at 6104.35. The strike last trading price was 882.15, 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 Nov MCX was trading at 6538.80. The strike last trading price was 882.15, which was 882.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MCX 26DEC2024 5200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 6397.40 | 3.95 | 0.00 | 0.00 | 0 | -4 | 0 |
| 19 Dec | 6686.35 | 3.95 | 2.10 | - | 5 | -3 | 20 |
| 18 Dec | 6698.00 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 6750.55 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 6706.75 | 1.85 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 6569.35 | 1.85 | -0.15 | - | 1 | 0 | 24 |
| 12 Dec | 6674.05 | 2 | 0.00 | 0.00 | 0 | -2 | 0 |
| 11 Dec | 6706.45 | 2 | -3.00 | - | 32 | 2 | 28 |
| 10 Dec | 6676.10 | 5 | -1.00 | - | 4 | -1 | 26 |
| 9 Dec | 6849.40 | 6 | -1.90 | - | 10 | -2 | 26 |
| 6 Dec | 6920.00 | 7.9 | 0.90 | - | 43 | 12 | 28 |
| 5 Dec | 6488.25 | 7 | 0.00 | 49.37 | 2 | 0 | 17 |
| 4 Dec | 6315.75 | 7 | 3.00 | 42.96 | 1 | 0 | 18 |
| 2 Dec | 6323.00 | 4 | -4.00 | 37.87 | 1 | 0 | 19 |
| 29 Nov | 6185.35 | 8 | -10.00 | 37.26 | 40 | 18 | 19 |
| 28 Nov | 6103.65 | 18 | -254.75 | 40.15 | 2 | 1 | 1 |
| 27 Nov | 6113.25 | 272.75 | 0.00 | 14.09 | 0 | 0 | 0 |
| 26 Nov | 6033.60 | 272.75 | 0.00 | 13.29 | 0 | 0 | 0 |
| 18 Nov | 5909.30 | 272.75 | 0.00 | 10.05 | 0 | 0 | 0 |
| 14 Nov | 5950.65 | 272.75 | 0.00 | 10.45 | 0 | 0 | 0 |
| 12 Nov | 6104.35 | 272.75 | 0.00 | 11.45 | 0 | 0 | 0 |
| 5 Nov | 6538.80 | 272.75 | 272.75 | 14.25 | 0 | 0 | 0 |
| 10 Oct | 6193.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6101.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6002.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5771.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5805.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5784.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 5828.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 0 | - | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5200 expiring on 26DEC2024
Delta for 5200 PE is 0.00
Historical price for 5200 PE is as follows
On 20 Dec MCX was trading at 6397.40. The strike last trading price was 3.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 19 Dec MCX was trading at 6686.35. The strike last trading price was 3.95, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 20
On 18 Dec MCX was trading at 6698.00. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec MCX was trading at 6750.55. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec MCX was trading at 6706.75. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec MCX was trading at 6569.35. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 12 Dec MCX was trading at 6674.05. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Dec MCX was trading at 6706.45. The strike last trading price was 2, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 28
On 10 Dec MCX was trading at 6676.10. The strike last trading price was 5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 26
On 9 Dec MCX was trading at 6849.40. The strike last trading price was 6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 26
On 6 Dec MCX was trading at 6920.00. The strike last trading price was 7.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 28
On 5 Dec MCX was trading at 6488.25. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 49.37, the open interest changed by 0 which decreased total open position to 17
On 4 Dec MCX was trading at 6315.75. The strike last trading price was 7, which was 3.00 higher than the previous day. The implied volatity was 42.96, the open interest changed by 0 which decreased total open position to 18
On 2 Dec MCX was trading at 6323.00. The strike last trading price was 4, which was -4.00 lower than the previous day. The implied volatity was 37.87, the open interest changed by 0 which decreased total open position to 19
On 29 Nov MCX was trading at 6185.35. The strike last trading price was 8, which was -10.00 lower than the previous day. The implied volatity was 37.26, the open interest changed by 18 which increased total open position to 19
On 28 Nov MCX was trading at 6103.65. The strike last trading price was 18, which was -254.75 lower than the previous day. The implied volatity was 40.15, the open interest changed by 1 which increased total open position to 1
On 27 Nov MCX was trading at 6113.25. The strike last trading price was 272.75, which was 0.00 lower than the previous day. The implied volatity was 14.09, the open interest changed by 0 which decreased total open position to 0
On 26 Nov MCX was trading at 6033.60. The strike last trading price was 272.75, which was 0.00 lower than the previous day. The implied volatity was 13.29, the open interest changed by 0 which decreased total open position to 0
On 18 Nov MCX was trading at 5909.30. The strike last trading price was 272.75, which was 0.00 lower than the previous day. The implied volatity was 10.05, the open interest changed by 0 which decreased total open position to 0
On 14 Nov MCX was trading at 5950.65. The strike last trading price was 272.75, which was 0.00 lower than the previous day. The implied volatity was 10.45, the open interest changed by 0 which decreased total open position to 0
On 12 Nov MCX was trading at 6104.35. The strike last trading price was 272.75, which was 0.00 lower than the previous day. The implied volatity was 11.45, the open interest changed by 0 which decreased total open position to 0
On 5 Nov MCX was trading at 6538.80. The strike last trading price was 272.75, which was 272.75 higher than the previous day. The implied volatity was 14.25, the open interest changed by 0 which decreased total open position to 0
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
