MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 5550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 148 | 100.80 | 5,78,000 | 11,400 | 37,800 | ||||
| 13 Sept | 5308.80 | 47.2 | -1.60 | 10,400 | -200 | 26,200 | ||||
| 12 Sept | 5273.55 | 48.8 | -5.50 | 12,400 | 0 | 26,600 | ||||
| 11 Sept | 5295.80 | 54.3 | 9.30 | 13,200 | -3,000 | 26,800 | ||||
| 10 Sept | 5230.00 | 45 | -14.05 | 8,000 | 1,600 | 29,800 | ||||
| 9 Sept | 5261.30 | 59.05 | -48.55 | 14,800 | 2,200 | 27,800 | ||||
| 6 Sept | 5377.05 | 107.6 | -4.05 | 12,800 | -1,600 | 25,800 | ||||
|
|
||||||||||
| 5 Sept | 5395.85 | 111.65 | 10.65 | 29,400 | 8,800 | 27,400 | ||||
| 4 Sept | 5351.95 | 101 | 40.50 | 48,000 | 18,600 | 18,600 | ||||
| 3 Sept | 5207.60 | 60.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 60.5 | 60.50 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 0 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5550 expiring on 26SEP2024
Delta for 5550 CE is -
Historical price for 5550 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 148, which was 100.80 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 37800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 47.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 26200
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 48.8, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26600
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 54.3, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 26800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 45, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 29800
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 59.05, which was -48.55 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 27800
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 107.6, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 25800
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 111.65, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 27400
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 101, which was 40.50 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 18600
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 60.5, 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 60.5, which was 60.50 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MCX 5550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 109.85 | -221.90 | 1,61,800 | 10,200 | 14,800 |
| 13 Sept | 5308.80 | 331.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 331.75 | 0.00 | 0 | 800 | 0 |
| 11 Sept | 5295.80 | 331.75 | 3.90 | 800 | 0 | 3,800 |
| 10 Sept | 5230.00 | 327.85 | -11.40 | 1,400 | 1,000 | 3,400 |
| 9 Sept | 5261.30 | 339.25 | 62.90 | 2,400 | 2,000 | 2,000 |
| 6 Sept | 5377.05 | 276.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 276.35 | -891.95 | 400 | 200 | 200 |
| 4 Sept | 5351.95 | 1168.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 1168.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 1168.3 | 1168.30 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 0 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5550 expiring on 26SEP2024
Delta for 5550 PE is -
Historical price for 5550 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 109.85, which was -221.90 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 14800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 331.75, 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 12 Sept MCX was trading at 5273.55. The strike last trading price was 331.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 331.75, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3800
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 327.85, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3400
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 339.25, which was 62.90 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 276.35, 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 5 Sept MCX was trading at 5395.85. The strike last trading price was 276.35, which was -891.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 1168.3, 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 3 Sept MCX was trading at 5207.60. The strike last trading price was 1168.3, 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 1168.3, which was 1168.30 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0