MCX
Multi Commodity Exchange
Historical option data for MCX
20 Dec 2024 04:11 PM IST
| MCX 26DEC2024 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 2.19
Theta: -6.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6397.40 | 218.55 | -303.50 | 27.64 | 112 | -35 | 315 | |||
| 19 Dec | 6686.35 | 522.05 | 40.05 | 56.83 | 12 | -3 | 350 | |||
| 18 Dec | 6698.00 | 482 | -110.20 | - | 16 | -7 | 356 | |||
| 17 Dec | 6750.55 | 592.2 | 10.20 | 47.56 | 40 | -15 | 363 | |||
| 16 Dec | 6706.75 | 582 | 163.30 | 52.06 | 14 | -5 | 378 | |||
| 13 Dec | 6569.35 | 418.7 | -119.50 | 34.49 | 28 | -9 | 384 | |||
| 12 Dec | 6674.05 | 538.2 | -33.50 | 37.49 | 11 | 3 | 391 | |||
| 11 Dec | 6706.45 | 571.7 | 21.70 | 40.01 | 12 | 1 | 388 | |||
| 10 Dec | 6676.10 | 550 | -154.00 | 35.88 | 73 | -8 | 388 | |||
| 9 Dec | 6849.40 | 704 | -87.10 | 27.30 | 60 | -12 | 426 | |||
| 6 Dec | 6920.00 | 791.1 | 383.45 | 46.02 | 307 | -82 | 441 | |||
| 5 Dec | 6488.25 | 407.65 | 135.70 | 32.65 | 1,339 | -172 | 529 | |||
| 4 Dec | 6315.75 | 271.95 | 41.95 | 30.76 | 1,741 | -40 | 700 | |||
| 3 Dec | 6216.50 | 230 | -76.65 | 32.13 | 2,086 | 110 | 738 | |||
| 2 Dec | 6323.00 | 306.65 | 52.50 | 35.02 | 2,006 | -168 | 628 | |||
| 29 Nov | 6185.35 | 254.15 | 36.15 | 34.42 | 3,115 | 143 | 806 | |||
| 28 Nov | 6103.65 | 218 | -14.30 | 36.89 | 1,714 | 293 | 666 | |||
| 27 Nov | 6113.25 | 232.3 | -1.70 | 36.04 | 459 | 45 | 369 | |||
| 26 Nov | 6033.60 | 234 | -24.00 | 40.28 | 327 | 147 | 324 | |||
| 25 Nov | 6116.10 | 258 | -39.80 | 38.81 | 291 | 123 | 178 | |||
| 22 Nov | 6196.00 | 297.8 | 1.95 | 37.06 | 88 | 28 | 83 | |||
| 21 Nov | 6166.50 | 295.85 | 53.55 | 35.25 | 71 | 3 | 55 | |||
| 20 Nov | 6106.35 | 242.3 | 0.00 | 36.91 | 69 | 35 | 52 | |||
| 19 Nov | 6106.35 | 242.3 | 76.25 | 36.91 | 69 | 35 | 52 | |||
| 18 Nov | 5909.30 | 166.05 | -58.20 | 34.89 | 2 | 0 | 17 | |||
| 14 Nov | 5950.65 | 224.25 | -0.45 | 36.38 | 8 | 6 | 17 | |||
| 13 Nov | 5949.15 | 224.7 | -95.30 | 34.49 | 9 | 5 | 11 | |||
| 12 Nov | 6104.35 | 320 | -186.85 | 39.02 | 7 | 5 | 6 | |||
| 11 Nov | 6405.05 | 506.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 6413.10 | 506.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 6422.60 | 506.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 6538.80 | 506.85 | 104.30 | 28.86 | 1 | 0 | 0 | |||
| 4 Nov | 6457.25 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 6489.35 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 6515.90 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 6390.35 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 6565.40 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 6487.55 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 6649.30 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 6686.05 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 6431.05 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 6629.00 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6341.45 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6428.30 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6511.00 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6504.50 | 402.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6410.55 | 402.55 | 402.55 | - | 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 6200 expiring on 26DEC2024
Delta for 6200 CE is 0.81
Historical price for 6200 CE is as follows
On 20 Dec MCX was trading at 6397.40. The strike last trading price was 218.55, which was -303.50 lower than the previous day. The implied volatity was 27.64, the open interest changed by -35 which decreased total open position to 315
On 19 Dec MCX was trading at 6686.35. The strike last trading price was 522.05, which was 40.05 higher than the previous day. The implied volatity was 56.83, the open interest changed by -3 which decreased total open position to 350
On 18 Dec MCX was trading at 6698.00. The strike last trading price was 482, which was -110.20 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 356
On 17 Dec MCX was trading at 6750.55. The strike last trading price was 592.2, which was 10.20 higher than the previous day. The implied volatity was 47.56, the open interest changed by -15 which decreased total open position to 363
On 16 Dec MCX was trading at 6706.75. The strike last trading price was 582, which was 163.30 higher than the previous day. The implied volatity was 52.06, the open interest changed by -5 which decreased total open position to 378
On 13 Dec MCX was trading at 6569.35. The strike last trading price was 418.7, which was -119.50 lower than the previous day. The implied volatity was 34.49, the open interest changed by -9 which decreased total open position to 384
On 12 Dec MCX was trading at 6674.05. The strike last trading price was 538.2, which was -33.50 lower than the previous day. The implied volatity was 37.49, the open interest changed by 3 which increased total open position to 391
On 11 Dec MCX was trading at 6706.45. The strike last trading price was 571.7, which was 21.70 higher than the previous day. The implied volatity was 40.01, the open interest changed by 1 which increased total open position to 388
On 10 Dec MCX was trading at 6676.10. The strike last trading price was 550, which was -154.00 lower than the previous day. The implied volatity was 35.88, the open interest changed by -8 which decreased total open position to 388
On 9 Dec MCX was trading at 6849.40. The strike last trading price was 704, which was -87.10 lower than the previous day. The implied volatity was 27.30, the open interest changed by -12 which decreased total open position to 426
On 6 Dec MCX was trading at 6920.00. The strike last trading price was 791.1, which was 383.45 higher than the previous day. The implied volatity was 46.02, the open interest changed by -82 which decreased total open position to 441
On 5 Dec MCX was trading at 6488.25. The strike last trading price was 407.65, which was 135.70 higher than the previous day. The implied volatity was 32.65, the open interest changed by -172 which decreased total open position to 529
On 4 Dec MCX was trading at 6315.75. The strike last trading price was 271.95, which was 41.95 higher than the previous day. The implied volatity was 30.76, the open interest changed by -40 which decreased total open position to 700
On 3 Dec MCX was trading at 6216.50. The strike last trading price was 230, which was -76.65 lower than the previous day. The implied volatity was 32.13, the open interest changed by 110 which increased total open position to 738
On 2 Dec MCX was trading at 6323.00. The strike last trading price was 306.65, which was 52.50 higher than the previous day. The implied volatity was 35.02, the open interest changed by -168 which decreased total open position to 628
On 29 Nov MCX was trading at 6185.35. The strike last trading price was 254.15, which was 36.15 higher than the previous day. The implied volatity was 34.42, the open interest changed by 143 which increased total open position to 806
On 28 Nov MCX was trading at 6103.65. The strike last trading price was 218, which was -14.30 lower than the previous day. The implied volatity was 36.89, the open interest changed by 293 which increased total open position to 666
On 27 Nov MCX was trading at 6113.25. The strike last trading price was 232.3, which was -1.70 lower than the previous day. The implied volatity was 36.04, the open interest changed by 45 which increased total open position to 369
On 26 Nov MCX was trading at 6033.60. The strike last trading price was 234, which was -24.00 lower than the previous day. The implied volatity was 40.28, the open interest changed by 147 which increased total open position to 324
On 25 Nov MCX was trading at 6116.10. The strike last trading price was 258, which was -39.80 lower than the previous day. The implied volatity was 38.81, the open interest changed by 123 which increased total open position to 178
On 22 Nov MCX was trading at 6196.00. The strike last trading price was 297.8, which was 1.95 higher than the previous day. The implied volatity was 37.06, the open interest changed by 28 which increased total open position to 83
On 21 Nov MCX was trading at 6166.50. The strike last trading price was 295.85, which was 53.55 higher than the previous day. The implied volatity was 35.25, the open interest changed by 3 which increased total open position to 55
On 20 Nov MCX was trading at 6106.35. The strike last trading price was 242.3, which was 0.00 lower than the previous day. The implied volatity was 36.91, the open interest changed by 35 which increased total open position to 52
On 19 Nov MCX was trading at 6106.35. The strike last trading price was 242.3, which was 76.25 higher than the previous day. The implied volatity was 36.91, the open interest changed by 35 which increased total open position to 52
On 18 Nov MCX was trading at 5909.30. The strike last trading price was 166.05, which was -58.20 lower than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 17
On 14 Nov MCX was trading at 5950.65. The strike last trading price was 224.25, which was -0.45 lower than the previous day. The implied volatity was 36.38, the open interest changed by 6 which increased total open position to 17
On 13 Nov MCX was trading at 5949.15. The strike last trading price was 224.7, which was -95.30 lower than the previous day. The implied volatity was 34.49, the open interest changed by 5 which increased total open position to 11
On 12 Nov MCX was trading at 6104.35. The strike last trading price was 320, which was -186.85 lower than the previous day. The implied volatity was 39.02, the open interest changed by 5 which increased total open position to 6
On 11 Nov MCX was trading at 6405.05. The strike last trading price was 506.85, 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 506.85, 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 506.85, 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 5 Nov MCX was trading at 6538.80. The strike last trading price was 506.85, which was 104.30 higher than the previous day. The implied volatity was 28.86, 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 402.55, 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 1 Nov MCX was trading at 6489.35. The strike last trading price was 402.55, 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 31 Oct MCX was trading at 6515.90. The strike last trading price was 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, which was 402.55 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
| MCX 26DEC2024 6200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 2.61
Theta: -7.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 6397.40 | 47.15 | 28.20 | 37.45 | 3,624 | 142 | 975 |
| 19 Dec | 6686.35 | 18.95 | -5.40 | 42.55 | 980 | -16 | 834 |
| 18 Dec | 6698.00 | 24.35 | 4.00 | 44.05 | 879 | -15 | 852 |
| 17 Dec | 6750.55 | 20.35 | -4.55 | 43.06 | 858 | -169 | 866 |
| 16 Dec | 6706.75 | 24.9 | -13.40 | 41.57 | 1,112 | -60 | 1,036 |
| 13 Dec | 6569.35 | 38.3 | 7.90 | 33.74 | 1,720 | 183 | 1,097 |
| 12 Dec | 6674.05 | 30.4 | -3.85 | 36.03 | 904 | 48 | 913 |
| 11 Dec | 6706.45 | 34.25 | -11.25 | 37.33 | 782 | -29 | 868 |
| 10 Dec | 6676.10 | 45.5 | 10.85 | 39.05 | 1,430 | 154 | 888 |
| 9 Dec | 6849.40 | 34.65 | -2.20 | 42.15 | 1,027 | 24 | 734 |
| 6 Dec | 6920.00 | 36.85 | -56.25 | 41.04 | 4,958 | -74 | 698 |
| 5 Dec | 6488.25 | 93.1 | -58.85 | 36.50 | 1,672 | 169 | 777 |
| 4 Dec | 6315.75 | 151.95 | -39.10 | 35.80 | 939 | 87 | 607 |
| 3 Dec | 6216.50 | 191.05 | 37.20 | 35.74 | 1,198 | -17 | 521 |
| 2 Dec | 6323.00 | 153.85 | -41.15 | 34.67 | 875 | 104 | 532 |
| 29 Nov | 6185.35 | 195 | -92.40 | 32.40 | 614 | 151 | 430 |
| 28 Nov | 6103.65 | 287.4 | 10.00 | 37.48 | 316 | 57 | 282 |
| 27 Nov | 6113.25 | 277.4 | -62.60 | 37.79 | 154 | 89 | 226 |
| 26 Nov | 6033.60 | 340 | 51.15 | 41.26 | 70 | 42 | 135 |
| 25 Nov | 6116.10 | 288.85 | 42.90 | 37.86 | 212 | 56 | 92 |
| 22 Nov | 6196.00 | 245.95 | -22.00 | 35.33 | 44 | 4 | 40 |
| 21 Nov | 6166.50 | 267.95 | -57.05 | 38.58 | 34 | 8 | 37 |
| 20 Nov | 6106.35 | 325 | 0.00 | 35.85 | 35 | 29 | 25 |
| 19 Nov | 6106.35 | 325 | -450.10 | 35.85 | 35 | 25 | 25 |
| 18 Nov | 5909.30 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 5950.65 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 5949.15 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 6104.35 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 6405.05 | 775.1 | 0.00 | 2.99 | 0 | 0 | 0 |
| 8 Nov | 6413.10 | 775.1 | 0.00 | 2.86 | 0 | 0 | 0 |
| 7 Nov | 6422.60 | 775.1 | 0.00 | 3.18 | 0 | 0 | 0 |
| 5 Nov | 6538.80 | 775.1 | 0.00 | 3.91 | 0 | 0 | 0 |
| 4 Nov | 6457.25 | 775.1 | 0.00 | 3.54 | 0 | 0 | 0 |
| 1 Nov | 6489.35 | 775.1 | 0.00 | 3.71 | 0 | 0 | 0 |
| 31 Oct | 6515.90 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 6390.35 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 6565.40 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 6487.55 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 6649.30 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 6686.05 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6431.05 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6629.00 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6341.45 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6428.30 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6511.00 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6504.50 | 775.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6410.55 | 775.1 | 775.10 | - | 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 6200 expiring on 26DEC2024
Delta for 6200 PE is -0.25
Historical price for 6200 PE is as follows
On 20 Dec MCX was trading at 6397.40. The strike last trading price was 47.15, which was 28.20 higher than the previous day. The implied volatity was 37.45, the open interest changed by 142 which increased total open position to 975
On 19 Dec MCX was trading at 6686.35. The strike last trading price was 18.95, which was -5.40 lower than the previous day. The implied volatity was 42.55, the open interest changed by -16 which decreased total open position to 834
On 18 Dec MCX was trading at 6698.00. The strike last trading price was 24.35, which was 4.00 higher than the previous day. The implied volatity was 44.05, the open interest changed by -15 which decreased total open position to 852
On 17 Dec MCX was trading at 6750.55. The strike last trading price was 20.35, which was -4.55 lower than the previous day. The implied volatity was 43.06, the open interest changed by -169 which decreased total open position to 866
On 16 Dec MCX was trading at 6706.75. The strike last trading price was 24.9, which was -13.40 lower than the previous day. The implied volatity was 41.57, the open interest changed by -60 which decreased total open position to 1036
On 13 Dec MCX was trading at 6569.35. The strike last trading price was 38.3, which was 7.90 higher than the previous day. The implied volatity was 33.74, the open interest changed by 183 which increased total open position to 1097
On 12 Dec MCX was trading at 6674.05. The strike last trading price was 30.4, which was -3.85 lower than the previous day. The implied volatity was 36.03, the open interest changed by 48 which increased total open position to 913
On 11 Dec MCX was trading at 6706.45. The strike last trading price was 34.25, which was -11.25 lower than the previous day. The implied volatity was 37.33, the open interest changed by -29 which decreased total open position to 868
On 10 Dec MCX was trading at 6676.10. The strike last trading price was 45.5, which was 10.85 higher than the previous day. The implied volatity was 39.05, the open interest changed by 154 which increased total open position to 888
On 9 Dec MCX was trading at 6849.40. The strike last trading price was 34.65, which was -2.20 lower than the previous day. The implied volatity was 42.15, the open interest changed by 24 which increased total open position to 734
On 6 Dec MCX was trading at 6920.00. The strike last trading price was 36.85, which was -56.25 lower than the previous day. The implied volatity was 41.04, the open interest changed by -74 which decreased total open position to 698
On 5 Dec MCX was trading at 6488.25. The strike last trading price was 93.1, which was -58.85 lower than the previous day. The implied volatity was 36.50, the open interest changed by 169 which increased total open position to 777
On 4 Dec MCX was trading at 6315.75. The strike last trading price was 151.95, which was -39.10 lower than the previous day. The implied volatity was 35.80, the open interest changed by 87 which increased total open position to 607
On 3 Dec MCX was trading at 6216.50. The strike last trading price was 191.05, which was 37.20 higher than the previous day. The implied volatity was 35.74, the open interest changed by -17 which decreased total open position to 521
On 2 Dec MCX was trading at 6323.00. The strike last trading price was 153.85, which was -41.15 lower than the previous day. The implied volatity was 34.67, the open interest changed by 104 which increased total open position to 532
On 29 Nov MCX was trading at 6185.35. The strike last trading price was 195, which was -92.40 lower than the previous day. The implied volatity was 32.40, the open interest changed by 151 which increased total open position to 430
On 28 Nov MCX was trading at 6103.65. The strike last trading price was 287.4, which was 10.00 higher than the previous day. The implied volatity was 37.48, the open interest changed by 57 which increased total open position to 282
On 27 Nov MCX was trading at 6113.25. The strike last trading price was 277.4, which was -62.60 lower than the previous day. The implied volatity was 37.79, the open interest changed by 89 which increased total open position to 226
On 26 Nov MCX was trading at 6033.60. The strike last trading price was 340, which was 51.15 higher than the previous day. The implied volatity was 41.26, the open interest changed by 42 which increased total open position to 135
On 25 Nov MCX was trading at 6116.10. The strike last trading price was 288.85, which was 42.90 higher than the previous day. The implied volatity was 37.86, the open interest changed by 56 which increased total open position to 92
On 22 Nov MCX was trading at 6196.00. The strike last trading price was 245.95, which was -22.00 lower than the previous day. The implied volatity was 35.33, the open interest changed by 4 which increased total open position to 40
On 21 Nov MCX was trading at 6166.50. The strike last trading price was 267.95, which was -57.05 lower than the previous day. The implied volatity was 38.58, the open interest changed by 8 which increased total open position to 37
On 20 Nov MCX was trading at 6106.35. The strike last trading price was 325, which was 0.00 lower than the previous day. The implied volatity was 35.85, the open interest changed by 29 which increased total open position to 25
On 19 Nov MCX was trading at 6106.35. The strike last trading price was 325, which was -450.10 lower than the previous day. The implied volatity was 35.85, the open interest changed by 25 which increased total open position to 25
On 18 Nov MCX was trading at 5909.30. The strike last trading price was 775.1, 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 14 Nov MCX was trading at 5950.65. The strike last trading price was 775.1, 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 13 Nov MCX was trading at 5949.15. The strike last trading price was 775.1, 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 Nov MCX was trading at 6104.35. The strike last trading price was 775.1, 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 Nov MCX was trading at 6405.05. The strike last trading price was 775.1, which was 0.00 lower than the previous day. The implied volatity was 2.99, 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 775.1, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 775.1, which was 0.00 lower than the previous day. The implied volatity was 3.18, 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 775.1, which was 0.00 lower than the previous day. The implied volatity was 3.91, 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 775.1, which was 0.00 lower than the previous day. The implied volatity was 3.54, 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 775.1, which was 0.00 lower than the previous day. The implied volatity was 3.71, 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 775.1, 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 775.1, 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 775.1, 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 775.1, 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 775.1, 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 775.1, 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 775.1, 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 775.1, 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 775.1, 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 775.1, 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 775.1, 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 775.1, 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 775.1, which was 775.10 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
