`
[--[65.84.65.76]--]
MCX
Multi Commodity Exchange

5747 -113.00 (-1.93%)

Back to Option Chain


Historical option data for MCX

24 Jan 2025 03:11 PM IST
MCX 30JAN2025 5200 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5741.90 640 0 0.00 0 -2 0
23 Jan 5860.00 640 103.35 - 14 -3 24
22 Jan 5724.35 536.65 201.55 43.41 34 -4 28
21 Jan 5504.95 335.1 -222.65 35.28 128 23 32
20 Jan 6026.90 557.75 0.00 0.00 0 0 0
17 Jan 6034.90 557.75 0.00 0.00 0 0 0
16 Jan 6102.95 557.75 0.00 0.00 0 0 0
15 Jan 5957.05 557.75 0.00 0.00 0 7 0
14 Jan 5694.05 557.75 20.85 42.75 11 4 6
13 Jan 5566.60 536.9 -188.65 66.75 3 0 1
10 Jan 5635.85 725.55 0.00 0.00 0 0 0
9 Jan 5856.50 725.55 0.00 0.00 0 0 0
8 Jan 5938.50 725.55 0.00 0.00 0 1 0
7 Jan 6025.15 725.55 -799.25 - 1 0 0
6 Jan 5813.35 1524.8 0.00 - 0 0 0
3 Jan 6160.85 1524.8 1524.80 - 0 0 0
28 Nov 6103.65 0 0.00 - 0 0 0
27 Nov 6113.25 0 0.00 - 0 0 0
26 Nov 6033.60 0 0.00 - 0 0 0
25 Nov 6116.10 0 0.00 - 0 0 0
22 Nov 6196.00 0 0.00 - 0 0 0
21 Nov 6166.50 0 0.00 - 0 0 0
20 Nov 6106.35 0 0.00 - 0 0 0
19 Nov 6106.35 0 0.00 - 0 0 0
18 Nov 5909.30 0 0.00 - 0 0 0
14 Nov 5950.65 0 0.00 - 0 0 0
13 Nov 5949.15 0 0.00 - 0 0 0
12 Nov 6104.35 0 0.00 0 0 0


For Multi Commodity Exchange - strike price 5200 expiring on 30JAN2025

Delta for 5200 CE is 0.00

Historical price for 5200 CE is as follows

On 24 Jan MCX was trading at 5741.90. The strike last trading price was 640, which was 0 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 23 Jan MCX was trading at 5860.00. The strike last trading price was 640, which was 103.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 24


On 22 Jan MCX was trading at 5724.35. The strike last trading price was 536.65, which was 201.55 higher than the previous day. The implied volatity was 43.41, the open interest changed by -4 which decreased total open position to 28


On 21 Jan MCX was trading at 5504.95. The strike last trading price was 335.1, which was -222.65 lower than the previous day. The implied volatity was 35.28, the open interest changed by 23 which increased total open position to 32


On 20 Jan MCX was trading at 6026.90. The strike last trading price was 557.75, 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 Jan MCX was trading at 6034.90. The strike last trading price was 557.75, 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 Jan MCX was trading at 6102.95. The strike last trading price was 557.75, 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 15 Jan MCX was trading at 5957.05. The strike last trading price was 557.75, 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 14 Jan MCX was trading at 5694.05. The strike last trading price was 557.75, which was 20.85 higher than the previous day. The implied volatity was 42.75, the open interest changed by 4 which increased total open position to 6


On 13 Jan MCX was trading at 5566.60. The strike last trading price was 536.9, which was -188.65 lower than the previous day. The implied volatity was 66.75, the open interest changed by 0 which decreased total open position to 1


On 10 Jan MCX was trading at 5635.85. The strike last trading price was 725.55, 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 Jan MCX was trading at 5856.50. The strike last trading price was 725.55, 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 8 Jan MCX was trading at 5938.50. The strike last trading price was 725.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 7 Jan MCX was trading at 6025.15. The strike last trading price was 725.55, which was -799.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Jan MCX was trading at 5813.35. The strike last trading price was 1524.8, 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 3 Jan MCX was trading at 6160.85. The strike last trading price was 1524.8, which was 1524.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov MCX was trading at 6103.65. 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 0 which decreased total open position to 0


On 27 Nov MCX was trading at 6113.25. 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 0 which decreased total open position to 0


On 26 Nov MCX was trading at 6033.60. 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 0 which decreased total open position to 0


On 25 Nov MCX was trading at 6116.10. 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 0 which decreased total open position to 0


On 22 Nov MCX was trading at 6196.00. 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 0 which decreased total open position to 0


On 21 Nov MCX was trading at 6166.50. 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 0 which decreased total open position to 0


On 20 Nov MCX was trading at 6106.35. 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 0 which decreased total open position to 0


On 19 Nov MCX was trading at 6106.35. 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 0 which decreased total open position to 0


On 18 Nov MCX was trading at 5909.30. 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 0 which decreased total open position to 0


On 14 Nov MCX was trading at 5950.65. 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 0 which decreased total open position to 0


On 13 Nov MCX was trading at 5949.15. 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 0 which decreased total open position to 0


On 12 Nov MCX was trading at 6104.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


MCX 30JAN2025 5200 PE
Delta: -0.05
Vega: 0.72
Theta: -2.80
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5741.90 7 0.05 47.88 1,067 -117 1,037
23 Jan 5860.00 7.5 -6.00 51.12 1,785 136 1,137
22 Jan 5724.35 13.5 -22.00 46.40 5,256 364 1,005
21 Jan 5504.95 35.5 22.60 41.73 11,156 203 659
20 Jan 6026.90 12.9 -2.90 55.59 606 40 456
17 Jan 6034.90 15.8 -3.40 53.54 495 -1 417
16 Jan 6102.95 19.2 -3.30 56.22 658 51 415
15 Jan 5957.05 22.5 -24.35 50.27 713 -5 365
14 Jan 5694.05 46.85 -21.40 47.14 275 34 367
13 Jan 5566.60 68.25 10.65 44.50 650 5 333
10 Jan 5635.85 57.6 29.00 42.58 567 26 328
9 Jan 5856.50 28.6 4.20 42.26 120 47 297
8 Jan 5938.50 24.4 -3.30 42.23 248 -15 250
7 Jan 6025.15 27.7 -25.25 45.55 717 -54 266
6 Jan 5813.35 52.95 36.45 45.97 889 287 317
3 Jan 6160.85 16.5 -98.85 41.62 31 9 9
28 Nov 6103.65 115.35 0.00 10.07 0 0 0
27 Nov 6113.25 115.35 0.00 10.24 0 0 0
26 Nov 6033.60 115.35 115.35 9.65 0 0 0
25 Nov 6116.10 0 0.00 10.31 0 0 0
22 Nov 6196.00 0 0.00 10.53 0 0 0
21 Nov 6166.50 0 0.00 10.23 0 0 0
20 Nov 6106.35 0 0.00 9.81 0 0 0
19 Nov 6106.35 0 0.00 9.81 0 0 0
18 Nov 5909.30 0 0.00 7.73 0 0 0
14 Nov 5950.65 0 0.00 7.85 0 0 0
13 Nov 5949.15 0 0.00 7.64 0 0 0
12 Nov 6104.35 0 0.00 0 0 0


For Multi Commodity Exchange - strike price 5200 expiring on 30JAN2025

Delta for 5200 PE is -0.05

Historical price for 5200 PE is as follows

On 24 Jan MCX was trading at 5741.90. The strike last trading price was 7, which was 0.05 higher than the previous day. The implied volatity was 47.88, the open interest changed by -117 which decreased total open position to 1037


On 23 Jan MCX was trading at 5860.00. The strike last trading price was 7.5, which was -6.00 lower than the previous day. The implied volatity was 51.12, the open interest changed by 136 which increased total open position to 1137


On 22 Jan MCX was trading at 5724.35. The strike last trading price was 13.5, which was -22.00 lower than the previous day. The implied volatity was 46.40, the open interest changed by 364 which increased total open position to 1005


On 21 Jan MCX was trading at 5504.95. The strike last trading price was 35.5, which was 22.60 higher than the previous day. The implied volatity was 41.73, the open interest changed by 203 which increased total open position to 659


On 20 Jan MCX was trading at 6026.90. The strike last trading price was 12.9, which was -2.90 lower than the previous day. The implied volatity was 55.59, the open interest changed by 40 which increased total open position to 456


On 17 Jan MCX was trading at 6034.90. The strike last trading price was 15.8, which was -3.40 lower than the previous day. The implied volatity was 53.54, the open interest changed by -1 which decreased total open position to 417


On 16 Jan MCX was trading at 6102.95. The strike last trading price was 19.2, which was -3.30 lower than the previous day. The implied volatity was 56.22, the open interest changed by 51 which increased total open position to 415


On 15 Jan MCX was trading at 5957.05. The strike last trading price was 22.5, which was -24.35 lower than the previous day. The implied volatity was 50.27, the open interest changed by -5 which decreased total open position to 365


On 14 Jan MCX was trading at 5694.05. The strike last trading price was 46.85, which was -21.40 lower than the previous day. The implied volatity was 47.14, the open interest changed by 34 which increased total open position to 367


On 13 Jan MCX was trading at 5566.60. The strike last trading price was 68.25, which was 10.65 higher than the previous day. The implied volatity was 44.50, the open interest changed by 5 which increased total open position to 333


On 10 Jan MCX was trading at 5635.85. The strike last trading price was 57.6, which was 29.00 higher than the previous day. The implied volatity was 42.58, the open interest changed by 26 which increased total open position to 328


On 9 Jan MCX was trading at 5856.50. The strike last trading price was 28.6, which was 4.20 higher than the previous day. The implied volatity was 42.26, the open interest changed by 47 which increased total open position to 297


On 8 Jan MCX was trading at 5938.50. The strike last trading price was 24.4, which was -3.30 lower than the previous day. The implied volatity was 42.23, the open interest changed by -15 which decreased total open position to 250


On 7 Jan MCX was trading at 6025.15. The strike last trading price was 27.7, which was -25.25 lower than the previous day. The implied volatity was 45.55, the open interest changed by -54 which decreased total open position to 266


On 6 Jan MCX was trading at 5813.35. The strike last trading price was 52.95, which was 36.45 higher than the previous day. The implied volatity was 45.97, the open interest changed by 287 which increased total open position to 317


On 3 Jan MCX was trading at 6160.85. The strike last trading price was 16.5, which was -98.85 lower than the previous day. The implied volatity was 41.62, the open interest changed by 9 which increased total open position to 9


On 28 Nov MCX was trading at 6103.65. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was 10.07, the open interest changed by 0 which decreased total open position to 0


On 27 Nov MCX was trading at 6113.25. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was 10.24, 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 115.35, which was 115.35 higher than the previous day. The implied volatity was 9.65, the open interest changed by 0 which decreased total open position to 0


On 25 Nov MCX was trading at 6116.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.31, the open interest changed by 0 which decreased total open position to 0


On 22 Nov MCX was trading at 6196.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.53, the open interest changed by 0 which decreased total open position to 0


On 21 Nov MCX was trading at 6166.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 0


On 20 Nov MCX was trading at 6106.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.81, the open interest changed by 0 which decreased total open position to 0


On 19 Nov MCX was trading at 6106.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.81, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.73, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.85, the open interest changed by 0 which decreased total open position to 0


On 13 Nov MCX was trading at 5949.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.64, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0