MCX
Multi Commodity Exchange
Historical option data for MCX
16 Sep 2024 04:11 PM IST
| MCX 5800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5592.70 | 60.95 | 46.85 | 18,37,200 | 1,00,000 | 1,89,000 | ||||
| 13 Sept | 5308.80 | 14.1 | -1.55 | 61,200 | 2,200 | 88,800 | ||||
| 12 Sept | 5273.55 | 15.65 | -2.60 | 80,800 | 10,800 | 86,800 | ||||
| 11 Sept | 5295.80 | 18.25 | 0.30 | 62,400 | -3,600 | 76,000 | ||||
|
|
||||||||||
| 10 Sept | 5230.00 | 17.95 | -5.05 | 73,000 | -1,000 | 79,600 | ||||
| 9 Sept | 5261.30 | 23 | -22.00 | 1,24,400 | -1,800 | 80,000 | ||||
| 6 Sept | 5377.05 | 45 | -6.00 | 1,37,800 | -4,600 | 82,200 | ||||
| 5 Sept | 5395.85 | 51 | 2.60 | 2,12,400 | 7,200 | 87,200 | ||||
| 4 Sept | 5351.95 | 48.4 | 17.10 | 4,66,600 | 45,800 | 79,400 | ||||
| 3 Sept | 5207.60 | 31.3 | 1.35 | 37,400 | 9,000 | 33,600 | ||||
| 2 Sept | 5165.75 | 29.95 | 44,800 | 23,600 | 23,600 | |||||
For Multi Commodity Exchange - strike price 5800 expiring on 26SEP2024
Delta for 5800 CE is -
Historical price for 5800 CE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 60.95, which was 46.85 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 189000
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 14.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 88800
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 15.65, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 86800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 18.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 76000
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 17.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 79600
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 23, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 80000
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 45, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 82200
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 51, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 87200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 48.4, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by 45800 which increased total open position to 79400
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 31.3, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 33600
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 29.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 23600
| MCX 5800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5592.70 | 268.35 | -221.65 | 27,400 | 11,200 | 17,400 |
| 13 Sept | 5308.80 | 490 | -10.00 | 2,000 | 1,600 | 5,800 |
| 12 Sept | 5273.55 | 500 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 500 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 500 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 500 | 36.00 | 200 | 0 | 4,200 |
| 6 Sept | 5377.05 | 464 | 10.00 | 1,000 | 800 | 4,200 |
| 5 Sept | 5395.85 | 454 | -1355.65 | 3,600 | 3,000 | 3,000 |
| 4 Sept | 5351.95 | 1809.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 1809.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 1809.65 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5800 expiring on 26SEP2024
Delta for 5800 PE is -
Historical price for 5800 PE is as follows
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 268.35, which was -221.65 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 17400
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 490, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5800
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 500, 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 11 Sept MCX was trading at 5295.80. The strike last trading price was 500, 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 10 Sept MCX was trading at 5230.00. The strike last trading price was 500, 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 9 Sept MCX was trading at 5261.30. The strike last trading price was 500, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 464, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4200
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 454, which was -1355.65 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 1809.65, 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 1809.65, 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 1809.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0