MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 179.4 | 121.40 | 22,06,800 | -71,000 | 1,46,000 | ||||
| 13 Sept | 5308.80 | 58 | -1.00 | 1,37,000 | -10,800 | 2,16,600 | ||||
| 12 Sept | 5273.55 | 59 | -6.90 | 3,53,400 | -1,400 | 2,27,400 | ||||
| 11 Sept | 5295.80 | 65.9 | 11.00 | 2,34,600 | -16,600 | 2,29,600 | ||||
| 10 Sept | 5230.00 | 54.9 | -16.60 | 1,45,400 | -3,000 | 2,46,600 | ||||
| 9 Sept | 5261.30 | 71.5 | -51.40 | 2,23,600 | 15,600 | 2,49,600 | ||||
| 6 Sept | 5377.05 | 122.9 | -6.10 | 1,85,000 | -7,800 | 2,34,800 | ||||
| 5 Sept | 5395.85 | 129 | 12.90 | 2,96,000 | 200 | 2,43,200 | ||||
|
|
||||||||||
| 4 Sept | 5351.95 | 116.1 | 35.50 | 8,39,600 | 86,400 | 2,43,200 | ||||
| 3 Sept | 5207.60 | 80.6 | 5.35 | 1,16,200 | -4,800 | 1,56,600 | ||||
| 2 Sept | 5165.75 | 75.25 | -11.65 | 2,67,000 | -15,800 | 1,61,800 | ||||
| 30 Aug | 5182.80 | 86.9 | 34.95 | 9,91,800 | 1,02,400 | 1,77,400 | ||||
| 29 Aug | 5004.75 | 51.95 | 1.50 | 1,81,400 | 58,000 | 74,800 | ||||
| 28 Aug | 4978.70 | 50.45 | 52,800 | 17,000 | 17,000 | |||||
For Multi Commodity Exchange - strike price 5500 expiring on 26SEP2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 179.4, which was 121.40 higher than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 146000
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 58, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 216600
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 59, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 227400
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 65.9, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -16600 which decreased total open position to 229600
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 54.9, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 246600
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 71.5, which was -51.40 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 249600
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 122.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 234800
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 129, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 243200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 116.1, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 243200
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 80.6, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 156600
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 75.25, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by -15800 which decreased total open position to 161800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 86.9, which was 34.95 higher than the previous day. The implied volatity was -, the open interest changed by 102400 which increased total open position to 177400
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 51.95, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 74800
On 28 Aug MCX was trading at 4978.70. The strike last trading price was 50.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 17000
| MCX 5500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 88.75 | -133.25 | 8,17,200 | 87,200 | 1,09,800 |
| 13 Sept | 5308.80 | 222 | -57.95 | 1,400 | -400 | 22,400 |
| 12 Sept | 5273.55 | 279.95 | 24.95 | 1,800 | 0 | 22,800 |
| 11 Sept | 5295.80 | 255 | -55.00 | 3,400 | -200 | 22,800 |
| 10 Sept | 5230.00 | 310 | 17.45 | 1,200 | -200 | 23,000 |
| 9 Sept | 5261.30 | 292.55 | 59.05 | 5,800 | 0 | 23,200 |
| 6 Sept | 5377.05 | 233.5 | 7.20 | 7,400 | 400 | 22,600 |
| 5 Sept | 5395.85 | 226.3 | -51.70 | 18,800 | 12,600 | 22,200 |
| 4 Sept | 5351.95 | 278 | -121.50 | 13,200 | 7,400 | 9,600 |
| 3 Sept | 5207.60 | 399.5 | 0.00 | 0 | 400 | 0 |
| 2 Sept | 5165.75 | 399.5 | 15.65 | 3,000 | 0 | 1,800 |
| 30 Aug | 5182.80 | 383.85 | -915.20 | 2,800 | 1,800 | 1,800 |
| 29 Aug | 5004.75 | 1299.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4978.70 | 1299.05 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5500 expiring on 26SEP2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 88.75, which was -133.25 lower than the previous day. The implied volatity was -, the open interest changed by 87200 which increased total open position to 109800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 222, which was -57.95 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 22400
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 279.95, which was 24.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 255, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 22800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 310, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 23000
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 292.55, which was 59.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23200
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 233.5, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 22600
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 226.3, which was -51.70 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 22200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 278, which was -121.50 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 9600
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 399.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 399.5, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 383.85, which was -915.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 29 Aug MCX was trading at 5004.75. The strike last trading price was 1299.05, 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 1299.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0