MCX
Multi Commodity Exchange
Historical option data for MCX
14 Nov 2024 04:11 PM IST
| MCX 28NOV2024 5700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 3.19
Theta: -4.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 5950.65 | 329.15 | -54.45 | 30.31 | 8.5 | 0 | 14.5 | |||
| 13 Nov | 5949.15 | 383.6 | -99.00 | 38.54 | 1 | 0 | 15 | |||
| 12 Nov | 6104.35 | 482.6 | -319.10 | 43.62 | 9 | 4 | 16.5 | |||
| 11 Nov | 6405.05 | 801.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 6413.10 | 801.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 6422.60 | 801.7 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 6 Nov | 6456.75 | 801.7 | 169.90 | 25.65 | 2.5 | 2 | 12.5 | |||
| 5 Nov | 6538.80 | 631.8 | -417.20 | - | 13.5 | 8 | 10 | |||
| 4 Nov | 6457.25 | 1049 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 6489.35 | 1049 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 6515.90 | 1049 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 6390.35 | 1049 | 0.00 | - | 0 | 2 | 0 | |||
| 29 Oct | 6824.75 | 1049 | 769.95 | - | 2 | 1 | 1 | |||
| 28 Oct | 6565.40 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 6487.55 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 6686.05 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 6431.05 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 6629.00 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 6561.15 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6428.30 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6511.00 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6410.55 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 6193.15 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6101.40 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5771.65 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5784.70 | 279.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 5828.60 | 279.05 | 279.05 | - | 0 | 0 | 0 | |||
| 24 Sept | 5879.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 5722.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 5807.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 5653.35 | 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 | 0 | 0 | ||||
For Multi Commodity Exchange - strike price 5700 expiring on 28NOV2024
Delta for 5700 CE is 0.81
Historical price for 5700 CE is as follows
On 14 Nov MCX was trading at 5950.65. The strike last trading price was 329.15, which was -54.45 lower than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 29
On 13 Nov MCX was trading at 5949.15. The strike last trading price was 383.6, which was -99.00 lower than the previous day. The implied volatity was 38.54, the open interest changed by 0 which decreased total open position to 30
On 12 Nov MCX was trading at 6104.35. The strike last trading price was 482.6, which was -319.10 lower than the previous day. The implied volatity was 43.62, the open interest changed by 8 which increased total open position to 33
On 11 Nov MCX was trading at 6405.05. The strike last trading price was 801.7, 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 801.7, 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 801.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 6 Nov MCX was trading at 6456.75. The strike last trading price was 801.7, which was 169.90 higher than the previous day. The implied volatity was 25.65, the open interest changed by 4 which increased total open position to 25
On 5 Nov MCX was trading at 6538.80. The strike last trading price was 631.8, which was -417.20 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 20
On 4 Nov MCX was trading at 6457.25. The strike last trading price was 1049, 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 1049, 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 1049, 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 1049, 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 1049, which was 769.95 higher 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 279.05, 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 Oct MCX was trading at 6487.55. The strike last trading price was 279.05, 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 Oct MCX was trading at 6686.05. The strike last trading price was 279.05, 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 22 Oct MCX was trading at 6431.05. The strike last trading price was 279.05, 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 21 Oct MCX was trading at 6629.00. The strike last trading price was 279.05, 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 279.05, 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 279.05, 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 15 Oct MCX was trading at 6511.00. The strike last trading price was 279.05, 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 Oct MCX was trading at 6410.55. The strike last trading price was 279.05, 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 Oct MCX was trading at 6193.15. The strike last trading price was 279.05, 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 Oct MCX was trading at 6101.40. The strike last trading price was 279.05, 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 7 Oct MCX was trading at 5771.65. The strike last trading price was 279.05, 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 Oct MCX was trading at 5784.70. The strike last trading price was 279.05, 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 1 Oct MCX was trading at 5828.60. The strike last trading price was 279.05, which was 279.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept MCX was trading at 5879.35. 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 19 Sept MCX was trading at 5722.90. 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 18 Sept MCX was trading at 5807.10. 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MCX 28NOV2024 5700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 3.52
Theta: -4.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 5950.65 | 56.45 | -6.20 | 35.60 | 424.5 | 23 | 125.5 |
| 13 Nov | 5949.15 | 62.65 | 5.65 | 37.83 | 264 | 3.5 | 103.5 |
| 12 Nov | 6104.35 | 57 | 33.00 | 40.62 | 147 | 3 | 100 |
| 11 Nov | 6405.05 | 24 | -5.65 | 41.91 | 38 | -10 | 96 |
| 8 Nov | 6413.10 | 29.65 | -4.15 | 40.79 | 96 | -11 | 105.5 |
| 7 Nov | 6422.60 | 33.8 | -3.75 | 42.58 | 154.5 | -14 | 117 |
| 6 Nov | 6456.75 | 37.55 | -22.45 | 44.88 | 183 | 70.5 | 130.5 |
| 5 Nov | 6538.80 | 60 | -21.55 | 51.81 | 310 | 49.5 | 60 |
| 4 Nov | 6457.25 | 81.55 | -790.20 | 55.07 | 43.5 | 10.5 | 10.5 |
| 1 Nov | 6489.35 | 871.75 | 0.00 | 12.29 | 0 | 0 | 0 |
| 31 Oct | 6515.90 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 6390.35 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 6824.75 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 6565.40 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 6487.55 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 6686.05 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6431.05 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6629.00 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6561.15 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6428.30 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6511.00 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6410.55 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6193.15 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6101.40 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5771.65 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5784.70 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 5828.60 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 5879.35 | 871.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 871.75 | 871.75 | - | 0 | 0 | 0 |
| 18 Sept | 5807.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 5653.35 | 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 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5700 expiring on 28NOV2024
Delta for 5700 PE is -0.23
Historical price for 5700 PE is as follows
On 14 Nov MCX was trading at 5950.65. The strike last trading price was 56.45, which was -6.20 lower than the previous day. The implied volatity was 35.60, the open interest changed by 46 which increased total open position to 251
On 13 Nov MCX was trading at 5949.15. The strike last trading price was 62.65, which was 5.65 higher than the previous day. The implied volatity was 37.83, the open interest changed by 7 which increased total open position to 207
On 12 Nov MCX was trading at 6104.35. The strike last trading price was 57, which was 33.00 higher than the previous day. The implied volatity was 40.62, the open interest changed by 6 which increased total open position to 200
On 11 Nov MCX was trading at 6405.05. The strike last trading price was 24, which was -5.65 lower than the previous day. The implied volatity was 41.91, the open interest changed by -20 which decreased total open position to 192
On 8 Nov MCX was trading at 6413.10. The strike last trading price was 29.65, which was -4.15 lower than the previous day. The implied volatity was 40.79, the open interest changed by -22 which decreased total open position to 211
On 7 Nov MCX was trading at 6422.60. The strike last trading price was 33.8, which was -3.75 lower than the previous day. The implied volatity was 42.58, the open interest changed by -28 which decreased total open position to 234
On 6 Nov MCX was trading at 6456.75. The strike last trading price was 37.55, which was -22.45 lower than the previous day. The implied volatity was 44.88, the open interest changed by 141 which increased total open position to 261
On 5 Nov MCX was trading at 6538.80. The strike last trading price was 60, which was -21.55 lower than the previous day. The implied volatity was 51.81, the open interest changed by 99 which increased total open position to 120
On 4 Nov MCX was trading at 6457.25. The strike last trading price was 81.55, which was -790.20 lower than the previous day. The implied volatity was 55.07, the open interest changed by 21 which increased total open position to 21
On 1 Nov MCX was trading at 6489.35. The strike last trading price was 871.75, which was 0.00 lower than the previous day. The implied volatity was 12.29, 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 871.75, 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 871.75, 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 871.75, 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 871.75, 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 Oct MCX was trading at 6487.55. The strike last trading price was 871.75, 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 Oct MCX was trading at 6686.05. The strike last trading price was 871.75, 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 22 Oct MCX was trading at 6431.05. The strike last trading price was 871.75, 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 21 Oct MCX was trading at 6629.00. The strike last trading price was 871.75, 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 871.75, 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 871.75, 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 15 Oct MCX was trading at 6511.00. The strike last trading price was 871.75, 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 Oct MCX was trading at 6410.55. The strike last trading price was 871.75, 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 Oct MCX was trading at 6193.15. The strike last trading price was 871.75, 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 Oct MCX was trading at 6101.40. The strike last trading price was 871.75, 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 7 Oct MCX was trading at 5771.65. The strike last trading price was 871.75, 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 Oct MCX was trading at 5784.70. The strike last trading price was 871.75, 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 1 Oct MCX was trading at 5828.60. The strike last trading price was 871.75, 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 24 Sept MCX was trading at 5879.35. The strike last trading price was 871.75, 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 871.75, which was 871.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept MCX was trading at 5807.10. 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
