MCX
Multi Commodity Exchange
Historical option data for MCX
20 Dec 2024 04:11 PM IST
| MCX 26DEC2024 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0.43
Theta: -2.50
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6397.40 | 396.55 | -310.05 | 24.94 | 508 | -192 | 705 | |||
| 19 Dec | 6686.35 | 706.6 | -3.55 | 64.58 | 377 | -323 | 900 | |||
| 18 Dec | 6698.00 | 710.15 | -78.85 | 50.22 | 107 | -1 | 1,227 | |||
| 17 Dec | 6750.55 | 789 | 49.00 | 58.50 | 19 | -3 | 1,228 | |||
| 16 Dec | 6706.75 | 740 | 136.90 | 41.75 | 65 | -12 | 1,231 | |||
| 13 Dec | 6569.35 | 603.1 | -113.70 | 40.18 | 186 | -6 | 1,243 | |||
| 12 Dec | 6674.05 | 716.8 | -43.35 | 37.92 | 38 | -22 | 1,249 | |||
| 11 Dec | 6706.45 | 760.15 | 25.15 | 46.29 | 822 | 656 | 1,271 | |||
| 10 Dec | 6676.10 | 735 | -151.00 | 39.77 | 70 | 4 | 616 | |||
| 9 Dec | 6849.40 | 886 | -75.00 | - | 10 | -9 | 612 | |||
| 6 Dec | 6920.00 | 961 | 391.30 | 44.37 | 756 | 349 | 622 | |||
| 5 Dec | 6488.25 | 569.7 | 165.35 | 33.63 | 146 | -24 | 274 | |||
| 4 Dec | 6315.75 | 404.35 | 59.00 | 29.76 | 144 | -11 | 298 | |||
| 3 Dec | 6216.50 | 345.35 | -96.30 | 31.04 | 124 | -13 | 311 | |||
| 2 Dec | 6323.00 | 441.65 | 75.65 | 35.90 | 94 | -12 | 325 | |||
| 29 Nov | 6185.35 | 366 | 30.25 | 33.83 | 248 | 9 | 336 | |||
| 28 Nov | 6103.65 | 335.75 | 5.75 | 39.70 | 225 | 33 | 327 | |||
| 27 Nov | 6113.25 | 330 | -3.00 | 35.12 | 247 | 85 | 293 | |||
| 26 Nov | 6033.60 | 333 | -26.05 | 40.92 | 241 | 80 | 208 | |||
| 25 Nov | 6116.10 | 359.05 | -50.35 | 38.70 | 125 | 64 | 128 | |||
| 22 Nov | 6196.00 | 409.4 | 5.80 | 37.25 | 57 | 24 | 88 | |||
| 21 Nov | 6166.50 | 403.6 | 90.65 | 34.54 | 83 | 0 | 64 | |||
| 20 Nov | 6106.35 | 312.95 | 0.00 | 33.62 | 180 | -7 | 64 | |||
| 19 Nov | 6106.35 | 312.95 | 67.95 | 33.62 | 180 | -7 | 64 | |||
| 18 Nov | 5909.30 | 245 | -54.70 | 35.00 | 77 | -1 | 69 | |||
| 14 Nov | 5950.65 | 299.7 | -10.30 | 34.87 | 85 | 57 | 71 | |||
| 13 Nov | 5949.15 | 310 | -89.75 | 33.85 | 27 | 12 | 14 | |||
| 12 Nov | 6104.35 | 399.75 | -76.80 | 37.53 | 2 | 1 | 1 | |||
|
|
||||||||||
| 11 Nov | 6405.05 | 476.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 6413.10 | 476.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 6422.60 | 476.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 6456.75 | 476.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 6538.80 | 476.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 6457.25 | 476.55 | 476.55 | - | 0 | 0 | 0 | |||
| 1 Nov | 6489.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 6515.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 6390.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 6565.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 6487.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 6649.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 6686.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 6431.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 6629.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6341.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6428.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6511.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6504.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6410.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 6193.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6101.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6002.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5771.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 5805.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5784.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 5828.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5660.30 | 0 | - | 0 | 0 | 0 | ||||
For Multi Commodity Exchange - strike price 6000 expiring on 26DEC2024
Delta for 6000 CE is 0.98
Historical price for 6000 CE is as follows
On 20 Dec MCX was trading at 6397.40. The strike last trading price was 396.55, which was -310.05 lower than the previous day. The implied volatity was 24.94, the open interest changed by -192 which decreased total open position to 705
On 19 Dec MCX was trading at 6686.35. The strike last trading price was 706.6, which was -3.55 lower than the previous day. The implied volatity was 64.58, the open interest changed by -323 which decreased total open position to 900
On 18 Dec MCX was trading at 6698.00. The strike last trading price was 710.15, which was -78.85 lower than the previous day. The implied volatity was 50.22, the open interest changed by -1 which decreased total open position to 1227
On 17 Dec MCX was trading at 6750.55. The strike last trading price was 789, which was 49.00 higher than the previous day. The implied volatity was 58.50, the open interest changed by -3 which decreased total open position to 1228
On 16 Dec MCX was trading at 6706.75. The strike last trading price was 740, which was 136.90 higher than the previous day. The implied volatity was 41.75, the open interest changed by -12 which decreased total open position to 1231
On 13 Dec MCX was trading at 6569.35. The strike last trading price was 603.1, which was -113.70 lower than the previous day. The implied volatity was 40.18, the open interest changed by -6 which decreased total open position to 1243
On 12 Dec MCX was trading at 6674.05. The strike last trading price was 716.8, which was -43.35 lower than the previous day. The implied volatity was 37.92, the open interest changed by -22 which decreased total open position to 1249
On 11 Dec MCX was trading at 6706.45. The strike last trading price was 760.15, which was 25.15 higher than the previous day. The implied volatity was 46.29, the open interest changed by 656 which increased total open position to 1271
On 10 Dec MCX was trading at 6676.10. The strike last trading price was 735, which was -151.00 lower than the previous day. The implied volatity was 39.77, the open interest changed by 4 which increased total open position to 616
On 9 Dec MCX was trading at 6849.40. The strike last trading price was 886, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 612
On 6 Dec MCX was trading at 6920.00. The strike last trading price was 961, which was 391.30 higher than the previous day. The implied volatity was 44.37, the open interest changed by 349 which increased total open position to 622
On 5 Dec MCX was trading at 6488.25. The strike last trading price was 569.7, which was 165.35 higher than the previous day. The implied volatity was 33.63, the open interest changed by -24 which decreased total open position to 274
On 4 Dec MCX was trading at 6315.75. The strike last trading price was 404.35, which was 59.00 higher than the previous day. The implied volatity was 29.76, the open interest changed by -11 which decreased total open position to 298
On 3 Dec MCX was trading at 6216.50. The strike last trading price was 345.35, which was -96.30 lower than the previous day. The implied volatity was 31.04, the open interest changed by -13 which decreased total open position to 311
On 2 Dec MCX was trading at 6323.00. The strike last trading price was 441.65, which was 75.65 higher than the previous day. The implied volatity was 35.90, the open interest changed by -12 which decreased total open position to 325
On 29 Nov MCX was trading at 6185.35. The strike last trading price was 366, which was 30.25 higher than the previous day. The implied volatity was 33.83, the open interest changed by 9 which increased total open position to 336
On 28 Nov MCX was trading at 6103.65. The strike last trading price was 335.75, which was 5.75 higher than the previous day. The implied volatity was 39.70, the open interest changed by 33 which increased total open position to 327
On 27 Nov MCX was trading at 6113.25. The strike last trading price was 330, which was -3.00 lower than the previous day. The implied volatity was 35.12, the open interest changed by 85 which increased total open position to 293
On 26 Nov MCX was trading at 6033.60. The strike last trading price was 333, which was -26.05 lower than the previous day. The implied volatity was 40.92, the open interest changed by 80 which increased total open position to 208
On 25 Nov MCX was trading at 6116.10. The strike last trading price was 359.05, which was -50.35 lower than the previous day. The implied volatity was 38.70, the open interest changed by 64 which increased total open position to 128
On 22 Nov MCX was trading at 6196.00. The strike last trading price was 409.4, which was 5.80 higher than the previous day. The implied volatity was 37.25, the open interest changed by 24 which increased total open position to 88
On 21 Nov MCX was trading at 6166.50. The strike last trading price was 403.6, which was 90.65 higher than the previous day. The implied volatity was 34.54, the open interest changed by 0 which decreased total open position to 64
On 20 Nov MCX was trading at 6106.35. The strike last trading price was 312.95, which was 0.00 lower than the previous day. The implied volatity was 33.62, the open interest changed by -7 which decreased total open position to 64
On 19 Nov MCX was trading at 6106.35. The strike last trading price was 312.95, which was 67.95 higher than the previous day. The implied volatity was 33.62, the open interest changed by -7 which decreased total open position to 64
On 18 Nov MCX was trading at 5909.30. The strike last trading price was 245, which was -54.70 lower than the previous day. The implied volatity was 35.00, the open interest changed by -1 which decreased total open position to 69
On 14 Nov MCX was trading at 5950.65. The strike last trading price was 299.7, which was -10.30 lower than the previous day. The implied volatity was 34.87, the open interest changed by 57 which increased total open position to 71
On 13 Nov MCX was trading at 5949.15. The strike last trading price was 310, which was -89.75 lower than the previous day. The implied volatity was 33.85, the open interest changed by 12 which increased total open position to 14
On 12 Nov MCX was trading at 6104.35. The strike last trading price was 399.75, which was -76.80 lower than the previous day. The implied volatity was 37.53, the open interest changed by 1 which increased total open position to 1
On 11 Nov MCX was trading at 6405.05. The strike last trading price was 476.55, 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 8 Nov MCX was trading at 6413.10. The strike last trading price was 476.55, 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 7 Nov MCX was trading at 6422.60. The strike last trading price was 476.55, 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 6 Nov MCX was trading at 6456.75. The strike last trading price was 476.55, 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 Nov MCX was trading at 6538.80. The strike last trading price was 476.55, 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 4 Nov MCX was trading at 6457.25. The strike last trading price was 476.55, which was 476.55 higher than the previous day. The implied volatity was -, 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 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 31 Oct MCX was trading at 6515.90. 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 30 Oct MCX was trading at 6390.35. 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 28 Oct MCX was trading at 6565.40. 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 25 Oct MCX was trading at 6487.55. 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 24 Oct MCX was trading at 6649.30. 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 23 Oct MCX was trading at 6686.05. 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 22 Oct MCX was trading at 6431.05. 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 21 Oct MCX was trading at 6629.00. 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 17 Oct MCX was trading at 6341.45. 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 16 Oct MCX was trading at 6428.30. 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 15 Oct MCX was trading at 6511.00. 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 14 Oct MCX was trading at 6504.50. 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 Oct MCX was trading at 6410.55. 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 10 Oct MCX was trading at 6193.15. 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 Oct MCX was trading at 6101.40. 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 8 Oct MCX was trading at 6002.45. 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 7 Oct MCX was trading at 5771.65. 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 Oct MCX was trading at 5805.15. 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 Oct MCX was trading at 5784.70. 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 1 Oct MCX was trading at 5828.60. 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 30 Sept MCX was trading at 5660.30. 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 26DEC2024 6000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 1.71
Theta: -6.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 6397.40 | 23.95 | 11.20 | 44.87 | 2,680 | -194 | 1,376 |
| 19 Dec | 6686.35 | 12.75 | -4.05 | 51.01 | 1,286 | 159 | 1,575 |
| 18 Dec | 6698.00 | 16.8 | 2.55 | 52.02 | 1,496 | -119 | 1,425 |
| 17 Dec | 6750.55 | 14.25 | -0.85 | 50.43 | 785 | -53 | 1,546 |
| 16 Dec | 6706.75 | 15.1 | -5.20 | 47.05 | 1,165 | 49 | 1,603 |
| 13 Dec | 6569.35 | 20.3 | 5.00 | 37.62 | 1,686 | 180 | 1,549 |
| 12 Dec | 6674.05 | 15.3 | -4.20 | 38.81 | 647 | 3 | 1,392 |
| 11 Dec | 6706.45 | 19.5 | -6.00 | 40.77 | 1,137 | 262 | 1,389 |
| 10 Dec | 6676.10 | 25.5 | 4.25 | 41.70 | 1,309 | 100 | 1,129 |
| 9 Dec | 6849.40 | 21.25 | -2.25 | 45.25 | 1,007 | 75 | 1,026 |
| 6 Dec | 6920.00 | 23.5 | -26.70 | 44.05 | 3,629 | 94 | 954 |
| 5 Dec | 6488.25 | 50.2 | -31.55 | 37.23 | 2,485 | 84 | 869 |
| 4 Dec | 6315.75 | 81.75 | -27.80 | 35.27 | 628 | 67 | 786 |
| 3 Dec | 6216.50 | 109.55 | 22.85 | 35.13 | 1,321 | 31 | 720 |
| 2 Dec | 6323.00 | 86.7 | -33.10 | 34.81 | 1,031 | 165 | 691 |
| 29 Nov | 6185.35 | 119.8 | -78.45 | 33.49 | 571 | 74 | 522 |
| 28 Nov | 6103.65 | 198.25 | 8.25 | 39.00 | 526 | 72 | 450 |
| 27 Nov | 6113.25 | 190 | -40.15 | 38.99 | 448 | -3 | 388 |
| 26 Nov | 6033.60 | 230.15 | 25.15 | 40.37 | 514 | 136 | 391 |
| 25 Nov | 6116.10 | 205 | 40.00 | 39.68 | 320 | 135 | 256 |
| 22 Nov | 6196.00 | 165 | -18.00 | 36.18 | 102 | 37 | 158 |
| 21 Nov | 6166.50 | 183 | -44.00 | 38.92 | 176 | 17 | 122 |
| 20 Nov | 6106.35 | 227 | 0.00 | 36.45 | 42 | 15 | 103 |
| 19 Nov | 6106.35 | 227 | -80.95 | 36.45 | 42 | 13 | 103 |
| 18 Nov | 5909.30 | 307.95 | -7.05 | 37.51 | 18 | 8 | 90 |
| 14 Nov | 5950.65 | 315 | -2.00 | 41.43 | 27 | 4 | 81 |
| 13 Nov | 5949.15 | 317 | 68.00 | 42.74 | 112 | 57 | 78 |
| 12 Nov | 6104.35 | 249 | 110.55 | 38.90 | 19 | 6 | 21 |
| 11 Nov | 6405.05 | 138.45 | 1.45 | 36.89 | 2 | 1 | 14 |
| 8 Nov | 6413.10 | 137 | -33.00 | 35.42 | 10 | 3 | 7 |
| 7 Nov | 6422.60 | 170 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Nov | 6456.75 | 170 | -15.00 | 41.94 | 3 | 2 | 4 |
| 5 Nov | 6538.80 | 185 | -467.70 | 44.50 | 2 | 1 | 1 |
| 4 Nov | 6457.25 | 652.7 | 0.00 | 5.55 | 0 | 0 | 0 |
| 1 Nov | 6489.35 | 652.7 | 0.00 | 5.66 | 0 | 0 | 0 |
| 31 Oct | 6515.90 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 6390.35 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 6565.40 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 6487.55 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 6649.30 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 6686.05 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6431.05 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6629.00 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6341.45 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6428.30 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6511.00 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6504.50 | 652.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6410.55 | 652.7 | 652.70 | - | 0 | 0 | 0 |
| 10 Oct | 6193.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6101.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6002.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5771.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5805.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5784.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 5828.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 0 | - | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6000 expiring on 26DEC2024
Delta for 6000 PE is -0.13
Historical price for 6000 PE is as follows
On 20 Dec MCX was trading at 6397.40. The strike last trading price was 23.95, which was 11.20 higher than the previous day. The implied volatity was 44.87, the open interest changed by -194 which decreased total open position to 1376
On 19 Dec MCX was trading at 6686.35. The strike last trading price was 12.75, which was -4.05 lower than the previous day. The implied volatity was 51.01, the open interest changed by 159 which increased total open position to 1575
On 18 Dec MCX was trading at 6698.00. The strike last trading price was 16.8, which was 2.55 higher than the previous day. The implied volatity was 52.02, the open interest changed by -119 which decreased total open position to 1425
On 17 Dec MCX was trading at 6750.55. The strike last trading price was 14.25, which was -0.85 lower than the previous day. The implied volatity was 50.43, the open interest changed by -53 which decreased total open position to 1546
On 16 Dec MCX was trading at 6706.75. The strike last trading price was 15.1, which was -5.20 lower than the previous day. The implied volatity was 47.05, the open interest changed by 49 which increased total open position to 1603
On 13 Dec MCX was trading at 6569.35. The strike last trading price was 20.3, which was 5.00 higher than the previous day. The implied volatity was 37.62, the open interest changed by 180 which increased total open position to 1549
On 12 Dec MCX was trading at 6674.05. The strike last trading price was 15.3, which was -4.20 lower than the previous day. The implied volatity was 38.81, the open interest changed by 3 which increased total open position to 1392
On 11 Dec MCX was trading at 6706.45. The strike last trading price was 19.5, which was -6.00 lower than the previous day. The implied volatity was 40.77, the open interest changed by 262 which increased total open position to 1389
On 10 Dec MCX was trading at 6676.10. The strike last trading price was 25.5, which was 4.25 higher than the previous day. The implied volatity was 41.70, the open interest changed by 100 which increased total open position to 1129
On 9 Dec MCX was trading at 6849.40. The strike last trading price was 21.25, which was -2.25 lower than the previous day. The implied volatity was 45.25, the open interest changed by 75 which increased total open position to 1026
On 6 Dec MCX was trading at 6920.00. The strike last trading price was 23.5, which was -26.70 lower than the previous day. The implied volatity was 44.05, the open interest changed by 94 which increased total open position to 954
On 5 Dec MCX was trading at 6488.25. The strike last trading price was 50.2, which was -31.55 lower than the previous day. The implied volatity was 37.23, the open interest changed by 84 which increased total open position to 869
On 4 Dec MCX was trading at 6315.75. The strike last trading price was 81.75, which was -27.80 lower than the previous day. The implied volatity was 35.27, the open interest changed by 67 which increased total open position to 786
On 3 Dec MCX was trading at 6216.50. The strike last trading price was 109.55, which was 22.85 higher than the previous day. The implied volatity was 35.13, the open interest changed by 31 which increased total open position to 720
On 2 Dec MCX was trading at 6323.00. The strike last trading price was 86.7, which was -33.10 lower than the previous day. The implied volatity was 34.81, the open interest changed by 165 which increased total open position to 691
On 29 Nov MCX was trading at 6185.35. The strike last trading price was 119.8, which was -78.45 lower than the previous day. The implied volatity was 33.49, the open interest changed by 74 which increased total open position to 522
On 28 Nov MCX was trading at 6103.65. The strike last trading price was 198.25, which was 8.25 higher than the previous day. The implied volatity was 39.00, the open interest changed by 72 which increased total open position to 450
On 27 Nov MCX was trading at 6113.25. The strike last trading price was 190, which was -40.15 lower than the previous day. The implied volatity was 38.99, the open interest changed by -3 which decreased total open position to 388
On 26 Nov MCX was trading at 6033.60. The strike last trading price was 230.15, which was 25.15 higher than the previous day. The implied volatity was 40.37, the open interest changed by 136 which increased total open position to 391
On 25 Nov MCX was trading at 6116.10. The strike last trading price was 205, which was 40.00 higher than the previous day. The implied volatity was 39.68, the open interest changed by 135 which increased total open position to 256
On 22 Nov MCX was trading at 6196.00. The strike last trading price was 165, which was -18.00 lower than the previous day. The implied volatity was 36.18, the open interest changed by 37 which increased total open position to 158
On 21 Nov MCX was trading at 6166.50. The strike last trading price was 183, which was -44.00 lower than the previous day. The implied volatity was 38.92, the open interest changed by 17 which increased total open position to 122
On 20 Nov MCX was trading at 6106.35. The strike last trading price was 227, which was 0.00 lower than the previous day. The implied volatity was 36.45, the open interest changed by 15 which increased total open position to 103
On 19 Nov MCX was trading at 6106.35. The strike last trading price was 227, which was -80.95 lower than the previous day. The implied volatity was 36.45, the open interest changed by 13 which increased total open position to 103
On 18 Nov MCX was trading at 5909.30. The strike last trading price was 307.95, which was -7.05 lower than the previous day. The implied volatity was 37.51, the open interest changed by 8 which increased total open position to 90
On 14 Nov MCX was trading at 5950.65. The strike last trading price was 315, which was -2.00 lower than the previous day. The implied volatity was 41.43, the open interest changed by 4 which increased total open position to 81
On 13 Nov MCX was trading at 5949.15. The strike last trading price was 317, which was 68.00 higher than the previous day. The implied volatity was 42.74, the open interest changed by 57 which increased total open position to 78
On 12 Nov MCX was trading at 6104.35. The strike last trading price was 249, which was 110.55 higher than the previous day. The implied volatity was 38.90, the open interest changed by 6 which increased total open position to 21
On 11 Nov MCX was trading at 6405.05. The strike last trading price was 138.45, which was 1.45 higher than the previous day. The implied volatity was 36.89, the open interest changed by 1 which increased total open position to 14
On 8 Nov MCX was trading at 6413.10. The strike last trading price was 137, which was -33.00 lower than the previous day. The implied volatity was 35.42, the open interest changed by 3 which increased total open position to 7
On 7 Nov MCX was trading at 6422.60. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Nov MCX was trading at 6456.75. The strike last trading price was 170, which was -15.00 lower than the previous day. The implied volatity was 41.94, the open interest changed by 2 which increased total open position to 4
On 5 Nov MCX was trading at 6538.80. The strike last trading price was 185, which was -467.70 lower than the previous day. The implied volatity was 44.50, the open interest changed by 1 which increased total open position to 1
On 4 Nov MCX was trading at 6457.25. The strike last trading price was 652.7, which was 0.00 lower than the previous day. The implied volatity was 5.55, 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 652.7, which was 0.00 lower than the previous day. The implied volatity was 5.66, 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 652.7, 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 652.7, 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 652.7, 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 652.7, 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 Oct MCX was trading at 6649.30. The strike last trading price was 652.7, 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 652.7, 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 652.7, 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 652.7, 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 Oct MCX was trading at 6341.45. The strike last trading price was 652.7, 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 652.7, 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 652.7, 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 14 Oct MCX was trading at 6504.50. The strike last trading price was 652.7, 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 652.7, which was 652.70 higher 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 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 Oct MCX was trading at 6101.40. 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 8 Oct MCX was trading at 6002.45. 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 7 Oct MCX was trading at 5771.65. 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 Oct MCX was trading at 5805.15. 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 Oct MCX was trading at 5784.70. 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 1 Oct MCX was trading at 5828.60. 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 30 Sept MCX was trading at 5660.30. 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
