MCX
Multi Commodity Exchange
Historical option data for MCX
21 Nov 2024 04:11 PM IST
| MCX 28NOV2024 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6166.50 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 6106.35 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 6106.35 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 5909.30 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 5950.65 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 5949.15 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 6104.35 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 6405.05 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 6413.10 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 6422.60 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 6456.75 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 6538.80 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 6457.25 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 6489.35 | 410.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 6515.90 | 410.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 6390.35 | 410.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 6824.75 | 410.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 6565.40 | 410.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6561.15 | 410.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6428.30 | 410.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 5778.35 | 410.3 | 0.00 | - | 0 | 0 | 5 | |||
| 23 Sept | 5874.55 | 410.3 | 0.00 | - | 0 | 0 | 5 | |||
| 20 Sept | 5804.15 | 410.3 | 0.00 | - | 0 | 0 | 5 | |||
| 19 Sept | 5722.90 | 410.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 5653.35 | 410.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 5592.70 | 410.3 | 0.00 | - | 0 | 0 | 5 | |||
| 13 Sept | 5308.80 | 410.3 | 0.00 | - | 0 | 0 | 5 | |||
| 12 Sept | 5273.55 | 410.3 | 410.30 | - | 5 | 0 | 0 | |||
| 11 Sept | 5295.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 5230.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 5261.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 5377.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 5395.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 5351.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 5207.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 5165.75 | 0 | - | 0 | 0 | 0 | ||||
For Multi Commodity Exchange - strike price 5300 expiring on 28NOV2024
Delta for 5300 CE is 0.00
Historical price for 5300 CE is as follows
On 21 Nov MCX was trading at 6166.50. The strike last trading price was 410.3, 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 20 Nov MCX was trading at 6106.35. The strike last trading price was 410.3, 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 19 Nov MCX was trading at 6106.35. The strike last trading price was 410.3, 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 Nov MCX was trading at 5909.30. The strike last trading price was 410.3, 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 14 Nov MCX was trading at 5950.65. The strike last trading price was 410.3, 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 Nov MCX was trading at 5949.15. The strike last trading price was 410.3, 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 Nov MCX was trading at 6104.35. The strike last trading price was 410.3, 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 Nov MCX was trading at 6405.05. The strike last trading price was 410.3, 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 Nov MCX was trading at 6413.10. The strike last trading price was 410.3, 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 7 Nov MCX was trading at 6422.60. The strike last trading price was 410.3, 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 Nov MCX was trading at 6456.75. The strike last trading price was 410.3, 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 Nov MCX was trading at 6538.80. The strike last trading price was 410.3, 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 Nov MCX was trading at 6457.25. The strike last trading price was 410.3, 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 1 Nov MCX was trading at 6489.35. The strike last trading price was 410.3, 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 31 Oct MCX was trading at 6515.90. The strike last trading price was 410.3, 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 Oct MCX was trading at 6390.35. The strike last trading price was 410.3, 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 29 Oct MCX was trading at 6824.75. The strike last trading price was 410.3, 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 28 Oct MCX was trading at 6565.40. The strike last trading price was 410.3, 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 18 Oct MCX was trading at 6561.15. The strike last trading price was 410.3, 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 16 Oct MCX was trading at 6428.30. The strike last trading price was 410.3, 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 25 Sept MCX was trading at 5778.35. The strike last trading price was 410.3, 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 23 Sept MCX was trading at 5874.55. The strike last trading price was 410.3, 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 20 Sept MCX was trading at 5804.15. The strike last trading price was 410.3, 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 19 Sept MCX was trading at 5722.90. The strike last trading price was 410.3, 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 17 Sept MCX was trading at 5653.35. The strike last trading price was 410.3, 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 16 Sept MCX was trading at 5592.70. The strike last trading price was 410.3, 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 13 Sept MCX was trading at 5308.80. The strike last trading price was 410.3, 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 12 Sept MCX was trading at 5273.55. The strike last trading price was 410.3, which was 410.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept MCX was trading at 5295.80. 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 10 Sept MCX was trading at 5230.00. 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 which decreased total open position to
On 9 Sept MCX was trading at 5261.30. 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 which decreased total open position to
On 6 Sept MCX was trading at 5377.05. 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 5 Sept MCX was trading at 5395.85. 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 Sept MCX was trading at 5351.95. 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 Sept MCX was trading at 5207.60. 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 2 Sept MCX was trading at 5165.75. 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 28NOV2024 5300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6166.50 | 9.4 | 0.00 | 0.00 | 0 | -18.5 | 0 |
| 20 Nov | 6106.35 | 9.4 | 0.00 | 52.20 | 125.5 | -18.5 | 23 |
| 19 Nov | 6106.35 | 9.4 | 0.95 | 52.20 | 125.5 | -19.5 | 23 |
| 18 Nov | 5909.30 | 8.45 | -3.30 | 40.76 | 186 | 38.5 | 42.5 |
| 14 Nov | 5950.65 | 11.75 | -11.25 | 40.52 | 19 | 3 | 4 |
| 13 Nov | 5949.15 | 23 | -587.15 | 47.24 | 1 | 0.5 | 0.5 |
| 12 Nov | 6104.35 | 610.15 | 0.00 | 16.27 | 0 | 0 | 0 |
| 11 Nov | 6405.05 | 610.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 6413.10 | 610.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6422.60 | 610.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 6456.75 | 610.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 6538.80 | 610.15 | 0.00 | 18.96 | 0 | 0 | 0 |
| 4 Nov | 6457.25 | 610.15 | 0.00 | 18.96 | 0 | 0 | 0 |
| 1 Nov | 6489.35 | 610.15 | 0.00 | 18.47 | 0 | 0 | 0 |
| 31 Oct | 6515.90 | 610.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 6390.35 | 610.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 6824.75 | 610.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 6565.40 | 610.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6561.15 | 610.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6428.30 | 610.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 5778.35 | 610.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 5874.55 | 610.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 610.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 610.15 | 610.15 | - | 0 | 0 | 0 |
| 17 Sept | 5653.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 5308.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 5377.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 5351.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 0 | - | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5300 expiring on 28NOV2024
Delta for 5300 PE is 0.00
Historical price for 5300 PE is as follows
On 21 Nov MCX was trading at 6166.50. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -37 which decreased total open position to 0
On 20 Nov MCX was trading at 6106.35. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 52.20, the open interest changed by -37 which decreased total open position to 46
On 19 Nov MCX was trading at 6106.35. The strike last trading price was 9.4, which was 0.95 higher than the previous day. The implied volatity was 52.20, the open interest changed by -39 which decreased total open position to 46
On 18 Nov MCX was trading at 5909.30. The strike last trading price was 8.45, which was -3.30 lower than the previous day. The implied volatity was 40.76, the open interest changed by 77 which increased total open position to 85
On 14 Nov MCX was trading at 5950.65. The strike last trading price was 11.75, which was -11.25 lower than the previous day. The implied volatity was 40.52, the open interest changed by 6 which increased total open position to 8
On 13 Nov MCX was trading at 5949.15. The strike last trading price was 23, which was -587.15 lower than the previous day. The implied volatity was 47.24, the open interest changed by 1 which increased total open position to 1
On 12 Nov MCX was trading at 6104.35. The strike last trading price was 610.15, which was 0.00 lower than the previous day. The implied volatity was 16.27, the open interest changed by 0 which decreased total open position to 0
On 11 Nov MCX was trading at 6405.05. The strike last trading price was 610.15, 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 Nov MCX was trading at 6413.10. The strike last trading price was 610.15, 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 7 Nov MCX was trading at 6422.60. The strike last trading price was 610.15, 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 Nov MCX was trading at 6456.75. The strike last trading price was 610.15, 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 Nov MCX was trading at 6538.80. The strike last trading price was 610.15, which was 0.00 lower than the previous day. The implied volatity was 18.96, the open interest changed by 0 which decreased total open position to 0
On 4 Nov MCX was trading at 6457.25. The strike last trading price was 610.15, which was 0.00 lower than the previous day. The implied volatity was 18.96, the open interest changed by 0 which decreased total open position to 0
On 1 Nov MCX was trading at 6489.35. The strike last trading price was 610.15, which was 0.00 lower than the previous day. The implied volatity was 18.47, the open interest changed by 0 which decreased total open position to 0
On 31 Oct MCX was trading at 6515.90. The strike last trading price was 610.15, 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 Oct MCX was trading at 6390.35. The strike last trading price was 610.15, 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 29 Oct MCX was trading at 6824.75. The strike last trading price was 610.15, 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 28 Oct MCX was trading at 6565.40. The strike last trading price was 610.15, 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 18 Oct MCX was trading at 6561.15. The strike last trading price was 610.15, 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 16 Oct MCX was trading at 6428.30. The strike last trading price was 610.15, 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 25 Sept MCX was trading at 5778.35. The strike last trading price was 610.15, 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 23 Sept MCX was trading at 5874.55. The strike last trading price was 610.15, 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 20 Sept MCX was trading at 5804.15. The strike last trading price was 610.15, 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 19 Sept MCX was trading at 5722.90. The strike last trading price was 610.15, which was 610.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept MCX was trading at 5653.35. 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 which decreased total open position to
On 16 Sept MCX was trading at 5592.70. 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 13 Sept MCX was trading at 5308.80. 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 12 Sept MCX was trading at 5273.55. 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 11 Sept MCX was trading at 5295.80. 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 10 Sept MCX was trading at 5230.00. 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 which decreased total open position to
On 9 Sept MCX was trading at 5261.30. 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 which decreased total open position to
On 6 Sept MCX was trading at 5377.05. 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 5 Sept MCX was trading at 5395.85. 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 Sept MCX was trading at 5351.95. 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 Sept MCX was trading at 5207.60. 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 2 Sept MCX was trading at 5165.75. 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
