MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 5450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 210.1 | 135.10 | 4,16,800 | -16,200 | 17,000 | ||||
| 13 Sept | 5308.80 | 75 | 0.70 | 26,600 | 10,000 | 33,400 | ||||
| 12 Sept | 5273.55 | 74.3 | -8.70 | 46,000 | -4,600 | 23,800 | ||||
| 11 Sept | 5295.80 | 83 | 15.65 | 19,400 | -600 | 28,400 | ||||
| 10 Sept | 5230.00 | 67.35 | -21.45 | 14,600 | 4,400 | 28,600 | ||||
| 9 Sept | 5261.30 | 88.8 | -55.90 | 17,800 | 3,200 | 24,000 | ||||
| 6 Sept | 5377.05 | 144.7 | -3.55 | 24,800 | 5,800 | 21,200 | ||||
| 5 Sept | 5395.85 | 148.25 | 12.65 | 46,600 | 8,400 | 15,200 | ||||
| 4 Sept | 5351.95 | 135.6 | 44.60 | 28,600 | 7,200 | 7,200 | ||||
| 3 Sept | 5207.60 | 91 | 31.30 | 400 | 200 | 200 | ||||
| 2 Sept | 5165.75 | 59.7 | 59.70 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 5182.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5004.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4978.70 | 0 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5450 expiring on 26SEP2024
Delta for 5450 CE is -
Historical price for 5450 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 210.1, which was 135.10 higher than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 17000
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 33400
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 74.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 23800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 83, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 28400
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 67.35, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 28600
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 88.8, which was -55.90 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 24000
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 144.7, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 21200
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 148.25, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 15200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 135.6, which was 44.60 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 91, which was 31.30 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 59.7, which was 59.70 higher 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 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 29 Aug MCX was trading at 5004.75. 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 28 Aug MCX was trading at 4978.70. The strike last trading price was 0, 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 5450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 70 | -162.95 | 1,51,000 | 37,600 | 38,400 |
| 13 Sept | 5308.80 | 232.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 232.95 | 18.30 | 1,600 | -400 | 400 |
| 11 Sept | 5295.80 | 214.65 | -51.25 | 1,000 | -200 | 800 |
| 10 Sept | 5230.00 | 265.9 | -18.95 | 200 | 0 | 1,200 |
| 9 Sept | 5261.30 | 284.85 | 76.90 | 1,000 | 0 | 2,200 |
| 6 Sept | 5377.05 | 207.95 | 2.90 | 4,400 | 800 | 2,400 |
| 5 Sept | 5395.85 | 205.05 | -68.95 | 3,000 | 1,000 | 1,400 |
| 4 Sept | 5351.95 | 274 | -884.40 | 1,000 | 600 | 600 |
| 3 Sept | 5207.60 | 1158.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 1158.4 | 1158.40 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5004.75 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4978.70 | 0 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5450 expiring on 26SEP2024
Delta for 5450 PE is -
Historical price for 5450 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 70, which was -162.95 lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 38400
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 232.95, 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 Sept MCX was trading at 5273.55. The strike last trading price was 232.95, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 400
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 214.65, which was -51.25 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 265.9, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 284.85, which was 76.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 207.95, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 205.05, which was -68.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1400
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 274, which was -884.40 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 1158.4, 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 2 Sept MCX was trading at 5165.75. The strike last trading price was 1158.4, which was 1158.40 higher 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 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 29 Aug MCX was trading at 5004.75. 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 28 Aug MCX was trading at 4978.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0