MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 416.45 | 219.35 | 70,000 | -21,400 | 51,000 | ||||
|
|
||||||||||
| 13 Sept | 5308.80 | 197.1 | 11.10 | 30,200 | -9,600 | 72,200 | ||||
| 12 Sept | 5273.55 | 186 | -6.10 | 50,800 | 2,000 | 82,200 | ||||
| 11 Sept | 5295.80 | 192.1 | 22.10 | 1,10,600 | 7,800 | 80,400 | ||||
| 10 Sept | 5230.00 | 170 | -31.00 | 58,600 | -600 | 72,800 | ||||
| 9 Sept | 5261.30 | 201 | -80.90 | 49,600 | -10,200 | 74,200 | ||||
| 6 Sept | 5377.05 | 281.9 | -9.20 | 27,200 | -3,800 | 84,600 | ||||
| 5 Sept | 5395.85 | 291.1 | 31.10 | 52,800 | -8,400 | 88,600 | ||||
| 4 Sept | 5351.95 | 260 | 67.05 | 4,25,000 | -38,000 | 97,400 | ||||
| 3 Sept | 5207.60 | 192.95 | 17.90 | 2,33,200 | -14,400 | 1,35,400 | ||||
| 2 Sept | 5165.75 | 175.05 | -16.85 | 4,92,800 | -12,200 | 1,49,800 | ||||
| 30 Aug | 5182.80 | 191.9 | 67.90 | 14,31,800 | -31,200 | 1,63,600 | ||||
| 29 Aug | 5004.75 | 124 | 9.40 | 3,31,000 | 78,200 | 1,95,600 | ||||
| 28 Aug | 4978.70 | 114.6 | 33.60 | 4,07,600 | 97,000 | 1,17,400 | ||||
| 27 Aug | 4855.45 | 81 | -13.00 | 16,200 | 5,200 | 20,000 | ||||
| 26 Aug | 4881.35 | 94 | -6.85 | 27,400 | 10,800 | 14,800 | ||||
| 23 Aug | 4858.20 | 100.85 | 23.30 | 6,400 | 3,800 | 3,800 | ||||
| 21 Aug | 4798.35 | 77.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4774.35 | 77.55 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5200 expiring on 26SEP2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 416.45, which was 219.35 higher than the previous day. The implied volatity was -, the open interest changed by -21400 which decreased total open position to 51000
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 197.1, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 72200
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 186, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 82200
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 192.1, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 80400
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 170, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 72800
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 201, which was -80.90 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 74200
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 281.9, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 84600
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 291.1, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 88600
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 260, which was 67.05 higher than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 97400
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 192.95, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 135400
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 175.05, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by -12200 which decreased total open position to 149800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 191.9, which was 67.90 higher than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 163600
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 124, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 78200 which increased total open position to 195600
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 114.6, which was 33.60 higher than the previous day. The implied volatity was -, the open interest changed by 97000 which increased total open position to 117400
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 81, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 20000
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 94, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 14800
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 100.85, which was 23.30 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 3800
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 77.55, 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 77.55, 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 5200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 21 | -54.00 | 3,02,600 | 18,200 | 93,600 |
| 13 Sept | 5308.80 | 75 | -21.60 | 63,600 | -8,800 | 75,400 |
| 12 Sept | 5273.55 | 96.6 | -3.80 | 1,84,600 | -2,600 | 84,200 |
| 11 Sept | 5295.80 | 100.4 | -25.20 | 1,18,800 | -10,200 | 86,800 |
| 10 Sept | 5230.00 | 125.6 | 4.60 | 1,25,200 | -5,600 | 97,000 |
| 9 Sept | 5261.30 | 121 | 25.50 | 1,99,000 | -25,400 | 1,02,800 |
| 6 Sept | 5377.05 | 95.5 | -1.45 | 1,52,600 | 0 | 1,29,600 |
| 5 Sept | 5395.85 | 96.95 | -26.05 | 1,02,200 | 13,600 | 1,31,000 |
| 4 Sept | 5351.95 | 123 | -48.00 | 3,52,200 | 29,000 | 1,15,800 |
| 3 Sept | 5207.60 | 171 | -30.10 | 83,000 | 26,800 | 86,600 |
| 2 Sept | 5165.75 | 201.1 | 4.65 | 1,76,800 | 3,800 | 59,800 |
| 30 Aug | 5182.80 | 196.45 | -137.05 | 2,65,200 | 52,400 | 56,200 |
| 29 Aug | 5004.75 | 333.5 | -0.50 | 2,200 | -200 | 3,800 |
| 28 Aug | 4978.70 | 334 | -56.00 | 4,800 | 3,600 | 3,800 |
| 27 Aug | 4855.45 | 390 | 0.00 | 0 | -200 | 0 |
| 26 Aug | 4881.35 | 390 | 0.00 | 200 | 0 | 400 |
| 23 Aug | 4858.20 | 390 | -105.00 | 200 | 0 | 600 |
| 21 Aug | 4798.35 | 495 | 74.00 | 400 | 0 | 200 |
| 20 Aug | 4774.35 | 421 | 400 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5200 expiring on 26SEP2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 21, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 93600
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 75, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 75400
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 96.6, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 84200
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 100.4, which was -25.20 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 86800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 125.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 97000
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 121, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by -25400 which decreased total open position to 102800
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 95.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129600
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 96.95, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 131000
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 123, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 115800
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 171, which was -30.10 lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 86600
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 201.1, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 59800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 196.45, which was -137.05 lower than the previous day. The implied volatity was -, the open interest changed by 52400 which increased total open position to 56200
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 333.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3800
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 334, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3800
On 27 Aug MCX was trading at 4855.45. The strike last trading price was 390, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 26 Aug MCX was trading at 4881.35. The strike last trading price was 390, 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 400
On 23 Aug MCX was trading at 4858.20. The strike last trading price was 390, which was -105.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 21 Aug MCX was trading at 4798.35. The strike last trading price was 495, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 20 Aug MCX was trading at 4774.35. The strike last trading price was 421, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0