MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 5250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 362.7 | 202.50 | 28,200 | -8,600 | 12,200 | ||||
|
|
||||||||||
| 13 Sept | 5308.80 | 160.2 | 2.20 | 30,000 | -7,000 | 20,800 | ||||
| 12 Sept | 5273.55 | 158 | -11.75 | 65,400 | 6,800 | 27,200 | ||||
| 11 Sept | 5295.80 | 169.75 | 23.75 | 1,11,200 | -3,600 | 20,800 | ||||
| 10 Sept | 5230.00 | 146 | -25.05 | 55,200 | 7,400 | 25,000 | ||||
| 9 Sept | 5261.30 | 171.05 | -77.90 | 50,800 | 5,000 | 18,000 | ||||
| 6 Sept | 5377.05 | 248.95 | -11.05 | 12,800 | -2,000 | 13,000 | ||||
| 5 Sept | 5395.85 | 260 | 29.00 | 28,000 | 1,600 | 14,800 | ||||
| 4 Sept | 5351.95 | 231 | 64.90 | 2,30,400 | -17,800 | 13,200 | ||||
| 3 Sept | 5207.60 | 166.1 | 8.60 | 25,400 | 2,200 | 31,000 | ||||
| 2 Sept | 5165.75 | 157.5 | -11.70 | 1,26,800 | 15,600 | 28,800 | ||||
| 30 Aug | 5182.80 | 169.2 | 90.75 | 1,16,200 | 13,000 | 13,000 | ||||
| 29 Aug | 5004.75 | 78.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4978.70 | 78.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4855.45 | 78.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 78.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 78.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4774.35 | 78.45 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5250 expiring on 26SEP2024
Delta for 5250 CE is -
Historical price for 5250 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 362.7, which was 202.50 higher than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 12200
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 160.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 20800
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 158, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 27200
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 169.75, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 20800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 146, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 25000
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 171.05, which was -77.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 18000
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 248.95, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 13000
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 260, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 14800
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 231, which was 64.90 higher than the previous day. The implied volatity was -, the open interest changed by -17800 which decreased total open position to 13200
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 166.1, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 31000
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 157.5, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 28800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 169.2, which was 90.75 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 78.45, 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 28 Aug MCX was trading at 4978.70. The strike last trading price was 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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 5250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 28.65 | -66.35 | 95,000 | 8,200 | 34,400 |
| 13 Sept | 5308.80 | 95 | -21.20 | 23,600 | -800 | 26,200 |
| 12 Sept | 5273.55 | 116.2 | -7.60 | 34,800 | 1,000 | 27,000 |
| 11 Sept | 5295.80 | 123.8 | -28.80 | 55,400 | -1,400 | 25,800 |
| 10 Sept | 5230.00 | 152.6 | 9.35 | 45,800 | -4,200 | 27,200 |
| 9 Sept | 5261.30 | 143.25 | 29.80 | 2,51,400 | 17,000 | 31,600 |
| 6 Sept | 5377.05 | 113.45 | 2.40 | 18,400 | -1,600 | 14,800 |
| 5 Sept | 5395.85 | 111.05 | -32.45 | 31,600 | -1,800 | 16,400 |
| 4 Sept | 5351.95 | 143.5 | -51.50 | 1,11,000 | 10,600 | 18,400 |
| 3 Sept | 5207.60 | 195 | -35.00 | 8,200 | 1,600 | 7,600 |
| 2 Sept | 5165.75 | 230 | 5.70 | 15,800 | 1,400 | 6,000 |
| 30 Aug | 5182.80 | 224.3 | -854.70 | 32,000 | 4,600 | 4,600 |
| 29 Aug | 5004.75 | 1079 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4978.70 | 1079 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4855.45 | 1079 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4881.35 | 1079 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 1079 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4774.35 | 1079 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5250 expiring on 26SEP2024
Delta for 5250 PE is -
Historical price for 5250 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 28.65, which was -66.35 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 34400
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 95, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 26200
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 116.2, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 27000
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 123.8, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 25800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 152.6, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 27200
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 143.25, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 31600
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 113.45, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 14800
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 111.05, which was -32.45 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 16400
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 143.5, which was -51.50 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 18400
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 195, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 7600
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 230, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 6000
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 224.3, which was -854.70 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 4600
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 1079, 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 28 Aug MCX was trading at 4978.70. The strike last trading price was 1079, 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 1079, 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 1079, 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 1079, 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 1079, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0