MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 321.25 | 184.25 | 6,25,600 | -63,800 | 64,000 | ||||
| 13 Sept | 5308.80 | 137 | 4.00 | 4,36,800 | -12,000 | 1,28,000 | ||||
| 12 Sept | 5273.55 | 133 | -8.05 | 3,84,800 | 23,200 | 1,39,800 | ||||
| 11 Sept | 5295.80 | 141.05 | 20.00 | 5,50,800 | -27,200 | 1,15,800 | ||||
| 10 Sept | 5230.00 | 121.05 | -26.30 | 3,00,800 | 46,200 | 1,43,400 | ||||
| 9 Sept | 5261.30 | 147.35 | -74.65 | 1,91,800 | 14,400 | 96,600 | ||||
| 6 Sept | 5377.05 | 222 | -8.00 | 92,000 | 1,800 | 82,200 | ||||
| 5 Sept | 5395.85 | 230 | 25.75 | 1,81,600 | -29,600 | 81,400 | ||||
| 4 Sept | 5351.95 | 204.25 | 56.75 | 9,76,600 | 32,200 | 1,11,000 | ||||
| 3 Sept | 5207.60 | 147.5 | 12.70 | 71,200 | 12,200 | 78,800 | ||||
| 2 Sept | 5165.75 | 134.8 | -12.95 | 3,63,600 | 9,400 | 66,800 | ||||
|
|
||||||||||
| 30 Aug | 5182.80 | 147.75 | 54.45 | 5,15,800 | 37,400 | 57,800 | ||||
| 29 Aug | 5004.75 | 93.3 | 30.05 | 34,200 | 20,400 | 20,400 | ||||
| 28 Aug | 4978.70 | 63.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4855.45 | 63.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 63.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4798.35 | 63.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4774.35 | 63.25 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5300 expiring on 26SEP2024
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 321.25, which was 184.25 higher than the previous day. The implied volatity was -, the open interest changed by -63800 which decreased total open position to 64000
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 137, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 128000
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 133, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 139800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 141.05, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -27200 which decreased total open position to 115800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 121.05, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 143400
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 147.35, which was -74.65 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 96600
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 222, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 82200
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 230, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by -29600 which decreased total open position to 81400
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 204.25, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 111000
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 147.5, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 78800
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 134.8, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 66800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 147.75, which was 54.45 higher than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 57800
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 93.3, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 20400
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 63.25, 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 63.25, 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 63.25, 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 63.25, 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 63.25, 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 5300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 36.4 | -82.55 | 6,69,600 | 1,15,200 | 1,63,800 |
| 13 Sept | 5308.80 | 118.95 | -23.00 | 1,26,800 | 600 | 47,800 |
| 12 Sept | 5273.55 | 141.95 | -8.00 | 1,60,400 | 8,400 | 47,200 |
| 11 Sept | 5295.80 | 149.95 | -25.80 | 94,200 | 400 | 38,800 |
| 10 Sept | 5230.00 | 175.75 | 11.00 | 41,400 | -5,000 | 38,600 |
| 9 Sept | 5261.30 | 164.75 | 32.75 | 1,25,600 | -3,400 | 43,400 |
| 6 Sept | 5377.05 | 132 | 1.30 | 1,49,000 | -24,400 | 46,400 |
| 5 Sept | 5395.85 | 130.7 | -29.30 | 1,67,200 | 19,800 | 71,200 |
| 4 Sept | 5351.95 | 160 | -61.55 | 2,94,000 | 40,800 | 53,000 |
| 3 Sept | 5207.60 | 221.55 | -33.65 | 5,800 | -2,000 | 12,400 |
| 2 Sept | 5165.75 | 255.2 | 6.20 | 19,600 | 8,000 | 14,400 |
| 30 Aug | 5182.80 | 249 | -972.80 | 21,200 | 6,200 | 6,200 |
| 29 Aug | 5004.75 | 1221.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4978.70 | 1221.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4855.45 | 1221.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4881.35 | 1221.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 1221.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4774.35 | 1221.8 | 0 | -1,600 | 0 | |
For Multi Commodity Exchange - strike price 5300 expiring on 26SEP2024
Delta for 5300 PE is -
Historical price for 5300 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 36.4, which was -82.55 lower than the previous day. The implied volatity was -, the open interest changed by 115200 which increased total open position to 163800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 118.95, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 47800
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 141.95, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 47200
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 149.95, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 38800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 175.75, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 38600
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 164.75, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 43400
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 132, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -24400 which decreased total open position to 46400
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 130.7, which was -29.30 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 71200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 160, which was -61.55 lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 53000
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 221.55, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 12400
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 255.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 14400
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 249, which was -972.80 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 6200
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 1221.8, 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 28 Aug MCX was trading at 4978.70. The strike last trading price was 1221.8, 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 27 Aug MCX was trading at 4855.45. The strike last trading price was 1221.8, 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 26 Aug MCX was trading at 4881.35. The strike last trading price was 1221.8, 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 21 Aug MCX was trading at 4798.35. The strike last trading price was 1221.8, 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 20 Aug MCX was trading at 4774.35. The strike last trading price was 1221.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0