MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 5350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 280.1 | 164.20 | 3,01,200 | -51,000 | 23,800 | ||||
| 13 Sept | 5308.80 | 115.9 | 4.65 | 1,47,400 | -3,400 | 74,400 | ||||
| 12 Sept | 5273.55 | 111.25 | -5.55 | 1,72,600 | 17,000 | 77,800 | ||||
| 11 Sept | 5295.80 | 116.8 | 14.80 | 94,600 | -3,600 | 61,000 | ||||
| 10 Sept | 5230.00 | 102 | -23.90 | 73,400 | 13,000 | 64,800 | ||||
| 9 Sept | 5261.30 | 125.9 | -68.85 | 71,000 | 17,800 | 51,600 | ||||
| 6 Sept | 5377.05 | 194.75 | -4.85 | 72,000 | -5,200 | 34,200 | ||||
| 5 Sept | 5395.85 | 199.6 | 23.65 | 1,83,000 | -2,000 | 39,800 | ||||
| 4 Sept | 5351.95 | 175.95 | 52.65 | 2,92,400 | 26,200 | 41,800 | ||||
| 3 Sept | 5207.60 | 123.3 | 7.30 | 8,200 | 600 | 15,600 | ||||
| 2 Sept | 5165.75 | 116 | -14.50 | 21,400 | 1,600 | 15,000 | ||||
| 30 Aug | 5182.80 | 130.5 | 64.00 | 32,200 | 13,400 | 13,400 | ||||
| 29 Aug | 5004.75 | 66.5 | -118.25 | 0 | 0 | 0 | ||||
| 28 Aug | 4978.70 | 184.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4855.45 | 184.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4881.35 | 184.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 4798.35 | 184.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4774.35 | 184.75 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5350 expiring on 26SEP2024
Delta for 5350 CE is -
Historical price for 5350 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 280.1, which was 164.20 higher than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 23800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 115.9, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 74400
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 111.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 77800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 116.8, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 61000
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 102, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 64800
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 125.9, which was -68.85 lower than the previous day. The implied volatity was -, the open interest changed by 17800 which increased total open position to 51600
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 194.75, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 34200
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 199.6, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 39800
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 175.95, which was 52.65 higher than the previous day. The implied volatity was -, the open interest changed by 26200 which increased total open position to 41800
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 123.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 15600
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 116, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 15000
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 130.5, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 13400
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 66.5, which was -118.25 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 184.75, 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 184.75, 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 184.75, 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 184.75, 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 184.75, 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 5350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 44 | -100.90 | 1,65,800 | 9,800 | 19,800 |
| 13 Sept | 5308.80 | 144.9 | -25.00 | 22,600 | 3,800 | 10,400 |
| 12 Sept | 5273.55 | 169.9 | -14.05 | 17,400 | -1,400 | 7,000 |
| 11 Sept | 5295.80 | 183.95 | -13.10 | 8,800 | 200 | 8,600 |
| 10 Sept | 5230.00 | 197.05 | 4.05 | 600 | 400 | 8,200 |
| 9 Sept | 5261.30 | 193 | 38.90 | 25,000 | -3,000 | 8,000 |
| 6 Sept | 5377.05 | 154.1 | 4.00 | 52,800 | -1,200 | 11,200 |
| 5 Sept | 5395.85 | 150.1 | -29.90 | 78,200 | 3,200 | 13,600 |
| 4 Sept | 5351.95 | 180 | -107.50 | 46,400 | 10,400 | 10,800 |
| 3 Sept | 5207.60 | 287.5 | -878.30 | 400 | 0 | 0 |
| 2 Sept | 5165.75 | 1165.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 1165.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5004.75 | 1165.8 | 1161.65 | 0 | 0 | 0 |
| 28 Aug | 4978.70 | 4.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4855.45 | 4.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4881.35 | 4.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4798.35 | 4.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4774.35 | 4.15 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5350 expiring on 26SEP2024
Delta for 5350 PE is -
Historical price for 5350 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 44, which was -100.90 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 19800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 144.9, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 10400
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 169.9, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 7000
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 183.95, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 8600
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 197.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8200
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 193, which was 38.90 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 8000
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 154.1, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 11200
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 150.1, which was -29.90 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 13600
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 180, which was -107.50 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10800
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 287.5, which was -878.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 1165.8, 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 30 Aug MCX was trading at 5182.80. The strike last trading price was 1165.8, 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 29 Aug MCX was trading at 5004.75. The strike last trading price was 1165.8, which was 1161.65 higher 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 4.15, 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 4.15, 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 4.15, 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 4.15, 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 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0