MCX
Multi Commodity Exchange
Historical option data for MCX
20 Dec 2024 04:11 PM IST
| MCX 26DEC2024 6400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 3.27
Theta: -8.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6397.40 | 91.45 | -239.45 | 28.68 | 832 | 55 | 238 | |||
| 19 Dec | 6686.35 | 330.9 | 0.40 | 43.33 | 45 | -8 | 183 | |||
| 18 Dec | 6698.00 | 330.5 | -77.65 | 34.40 | 35 | -14 | 191 | |||
| 17 Dec | 6750.55 | 408.15 | 22.95 | 40.58 | 46 | -11 | 205 | |||
| 16 Dec | 6706.75 | 385.2 | 110.60 | 39.23 | 316 | -49 | 219 | |||
| 13 Dec | 6569.35 | 274.6 | -96.60 | 35.03 | 577 | -70 | 268 | |||
| 12 Dec | 6674.05 | 371.2 | -25.30 | 35.17 | 56 | -7 | 337 | |||
| 11 Dec | 6706.45 | 396.5 | 18.25 | 35.33 | 11 | 5 | 345 | |||
| 10 Dec | 6676.10 | 378.25 | -155.75 | 32.59 | 101 | 9 | 344 | |||
| 9 Dec | 6849.40 | 534 | -75.70 | 32.80 | 62 | -4 | 335 | |||
| 6 Dec | 6920.00 | 609.7 | 329.20 | 41.10 | 1,733 | -120 | 339 | |||
| 5 Dec | 6488.25 | 280.5 | 105.50 | 33.52 | 5,682 | -283 | 464 | |||
|
|
||||||||||
| 4 Dec | 6315.75 | 175 | 30.00 | 32.02 | 1,433 | -35 | 749 | |||
| 3 Dec | 6216.50 | 145 | -59.00 | 32.94 | 1,959 | 62 | 784 | |||
| 2 Dec | 6323.00 | 204 | 43.00 | 35.08 | 4,023 | 467 | 719 | |||
| 29 Nov | 6185.35 | 161 | 16.35 | 33.70 | 581 | 130 | 247 | |||
| 28 Nov | 6103.65 | 144.65 | -8.75 | 37.16 | 82 | 23 | 116 | |||
| 27 Nov | 6113.25 | 153.4 | -0.60 | 36.41 | 91 | -6 | 93 | |||
| 26 Nov | 6033.60 | 154 | -18.90 | 39.21 | 100 | 40 | 99 | |||
| 25 Nov | 6116.10 | 172.9 | -35.10 | 37.99 | 66 | 30 | 58 | |||
| 22 Nov | 6196.00 | 208 | 4.05 | 36.81 | 27 | 11 | 39 | |||
| 21 Nov | 6166.50 | 203.95 | 24.95 | 34.93 | 14 | 1 | 28 | |||
| 20 Nov | 6106.35 | 179 | 0.00 | 38.39 | 8 | 2 | 27 | |||
| 19 Nov | 6106.35 | 179 | 71.10 | 38.39 | 8 | 2 | 27 | |||
| 18 Nov | 5909.30 | 107.9 | -47.90 | 34.18 | 1 | 0 | 24 | |||
| 14 Nov | 5950.65 | 155.8 | 11.40 | 36.29 | 19 | 16 | 24 | |||
| 13 Nov | 5949.15 | 144.4 | -62.00 | 33.09 | 12 | 0 | 7 | |||
| 12 Nov | 6104.35 | 206.4 | -162.10 | 35.99 | 7 | 1 | 7 | |||
| 11 Nov | 6405.05 | 368.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 6413.10 | 368.5 | -91.50 | 36.51 | 1 | 0 | 6 | |||
| 7 Nov | 6422.60 | 460 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 6538.80 | 460 | 1.00 | 38.13 | 9 | 5 | 6 | |||
| 4 Nov | 6457.25 | 459 | 120.75 | 39.83 | 1 | 0 | 0 | |||
| 1 Nov | 6489.35 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 6515.90 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 6390.35 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 6565.40 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 6487.55 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 6649.30 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 6686.05 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 6431.05 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 6629.00 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6341.45 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6428.30 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6511.00 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6504.50 | 338.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6410.55 | 338.25 | 338.25 | - | 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 6400 expiring on 26DEC2024
Delta for 6400 CE is 0.50
Historical price for 6400 CE is as follows
On 20 Dec MCX was trading at 6397.40. The strike last trading price was 91.45, which was -239.45 lower than the previous day. The implied volatity was 28.68, the open interest changed by 55 which increased total open position to 238
On 19 Dec MCX was trading at 6686.35. The strike last trading price was 330.9, which was 0.40 higher than the previous day. The implied volatity was 43.33, the open interest changed by -8 which decreased total open position to 183
On 18 Dec MCX was trading at 6698.00. The strike last trading price was 330.5, which was -77.65 lower than the previous day. The implied volatity was 34.40, the open interest changed by -14 which decreased total open position to 191
On 17 Dec MCX was trading at 6750.55. The strike last trading price was 408.15, which was 22.95 higher than the previous day. The implied volatity was 40.58, the open interest changed by -11 which decreased total open position to 205
On 16 Dec MCX was trading at 6706.75. The strike last trading price was 385.2, which was 110.60 higher than the previous day. The implied volatity was 39.23, the open interest changed by -49 which decreased total open position to 219
On 13 Dec MCX was trading at 6569.35. The strike last trading price was 274.6, which was -96.60 lower than the previous day. The implied volatity was 35.03, the open interest changed by -70 which decreased total open position to 268
On 12 Dec MCX was trading at 6674.05. The strike last trading price was 371.2, which was -25.30 lower than the previous day. The implied volatity was 35.17, the open interest changed by -7 which decreased total open position to 337
On 11 Dec MCX was trading at 6706.45. The strike last trading price was 396.5, which was 18.25 higher than the previous day. The implied volatity was 35.33, the open interest changed by 5 which increased total open position to 345
On 10 Dec MCX was trading at 6676.10. The strike last trading price was 378.25, which was -155.75 lower than the previous day. The implied volatity was 32.59, the open interest changed by 9 which increased total open position to 344
On 9 Dec MCX was trading at 6849.40. The strike last trading price was 534, which was -75.70 lower than the previous day. The implied volatity was 32.80, the open interest changed by -4 which decreased total open position to 335
On 6 Dec MCX was trading at 6920.00. The strike last trading price was 609.7, which was 329.20 higher than the previous day. The implied volatity was 41.10, the open interest changed by -120 which decreased total open position to 339
On 5 Dec MCX was trading at 6488.25. The strike last trading price was 280.5, which was 105.50 higher than the previous day. The implied volatity was 33.52, the open interest changed by -283 which decreased total open position to 464
On 4 Dec MCX was trading at 6315.75. The strike last trading price was 175, which was 30.00 higher than the previous day. The implied volatity was 32.02, the open interest changed by -35 which decreased total open position to 749
On 3 Dec MCX was trading at 6216.50. The strike last trading price was 145, which was -59.00 lower than the previous day. The implied volatity was 32.94, the open interest changed by 62 which increased total open position to 784
On 2 Dec MCX was trading at 6323.00. The strike last trading price was 204, which was 43.00 higher than the previous day. The implied volatity was 35.08, the open interest changed by 467 which increased total open position to 719
On 29 Nov MCX was trading at 6185.35. The strike last trading price was 161, which was 16.35 higher than the previous day. The implied volatity was 33.70, the open interest changed by 130 which increased total open position to 247
On 28 Nov MCX was trading at 6103.65. The strike last trading price was 144.65, which was -8.75 lower than the previous day. The implied volatity was 37.16, the open interest changed by 23 which increased total open position to 116
On 27 Nov MCX was trading at 6113.25. The strike last trading price was 153.4, which was -0.60 lower than the previous day. The implied volatity was 36.41, the open interest changed by -6 which decreased total open position to 93
On 26 Nov MCX was trading at 6033.60. The strike last trading price was 154, which was -18.90 lower than the previous day. The implied volatity was 39.21, the open interest changed by 40 which increased total open position to 99
On 25 Nov MCX was trading at 6116.10. The strike last trading price was 172.9, which was -35.10 lower than the previous day. The implied volatity was 37.99, the open interest changed by 30 which increased total open position to 58
On 22 Nov MCX was trading at 6196.00. The strike last trading price was 208, which was 4.05 higher than the previous day. The implied volatity was 36.81, the open interest changed by 11 which increased total open position to 39
On 21 Nov MCX was trading at 6166.50. The strike last trading price was 203.95, which was 24.95 higher than the previous day. The implied volatity was 34.93, the open interest changed by 1 which increased total open position to 28
On 20 Nov MCX was trading at 6106.35. The strike last trading price was 179, which was 0.00 lower than the previous day. The implied volatity was 38.39, the open interest changed by 2 which increased total open position to 27
On 19 Nov MCX was trading at 6106.35. The strike last trading price was 179, which was 71.10 higher than the previous day. The implied volatity was 38.39, the open interest changed by 2 which increased total open position to 27
On 18 Nov MCX was trading at 5909.30. The strike last trading price was 107.9, which was -47.90 lower than the previous day. The implied volatity was 34.18, the open interest changed by 0 which decreased total open position to 24
On 14 Nov MCX was trading at 5950.65. The strike last trading price was 155.8, which was 11.40 higher than the previous day. The implied volatity was 36.29, the open interest changed by 16 which increased total open position to 24
On 13 Nov MCX was trading at 5949.15. The strike last trading price was 144.4, which was -62.00 lower than the previous day. The implied volatity was 33.09, the open interest changed by 0 which decreased total open position to 7
On 12 Nov MCX was trading at 6104.35. The strike last trading price was 206.4, which was -162.10 lower than the previous day. The implied volatity was 35.99, the open interest changed by 1 which increased total open position to 7
On 11 Nov MCX was trading at 6405.05. The strike last trading price was 368.5, 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 368.5, which was -91.50 lower than the previous day. The implied volatity was 36.51, the open interest changed by 0 which decreased total open position to 6
On 7 Nov MCX was trading at 6422.60. The strike last trading price was 460, 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 460, which was 1.00 higher than the previous day. The implied volatity was 38.13, the open interest changed by 5 which increased total open position to 6
On 4 Nov MCX was trading at 6457.25. The strike last trading price was 459, which was 120.75 higher than the previous day. The implied volatity was 39.83, 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 338.25, 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 338.25, 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 338.25, 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 338.25, 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 338.25, 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 338.25, 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 338.25, 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 338.25, 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 338.25, 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 338.25, 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 338.25, 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 338.25, 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 338.25, 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 338.25, which was 338.25 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 6400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 3.27
Theta: -8.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 6397.40 | 114.35 | 78.55 | 34.31 | 4,121 | -304 | 346 |
| 19 Dec | 6686.35 | 35.8 | -8.40 | 35.92 | 1,475 | -4 | 650 |
| 18 Dec | 6698.00 | 44.2 | 11.35 | 38.20 | 1,365 | -49 | 655 |
| 17 Dec | 6750.55 | 32.85 | -14.15 | 36.30 | 978 | 43 | 711 |
| 16 Dec | 6706.75 | 47 | -36.00 | 37.40 | 1,334 | -28 | 668 |
| 13 Dec | 6569.35 | 83 | 17.70 | 32.13 | 1,802 | 114 | 698 |
| 12 Dec | 6674.05 | 65.3 | -5.80 | 34.82 | 912 | 23 | 582 |
| 11 Dec | 6706.45 | 71.1 | -11.10 | 36.49 | 728 | -60 | 560 |
| 10 Dec | 6676.10 | 82.2 | 17.20 | 37.04 | 1,557 | -31 | 620 |
| 9 Dec | 6849.40 | 65 | 4.50 | 41.27 | 1,447 | 96 | 652 |
| 6 Dec | 6920.00 | 60.5 | -104.50 | 38.68 | 3,678 | 274 | 559 |
| 5 Dec | 6488.25 | 165 | -85.65 | 36.74 | 1,878 | 99 | 285 |
| 4 Dec | 6315.75 | 250.65 | -53.75 | 36.28 | 53 | -2 | 185 |
| 3 Dec | 6216.50 | 304.4 | 50.45 | 36.16 | 259 | 33 | 189 |
| 2 Dec | 6323.00 | 253.95 | -50.45 | 35.37 | 392 | 118 | 151 |
| 29 Nov | 6185.35 | 304.4 | -86.60 | 32.25 | 25 | 3 | 32 |
| 28 Nov | 6103.65 | 391 | -0.60 | 34.35 | 23 | 20 | 28 |
| 27 Nov | 6113.25 | 391.6 | 6.25 | 36.43 | 6 | 2 | 7 |
| 26 Nov | 6033.60 | 385.35 | 0.00 | 0.00 | 0 | 5 | 0 |
| 25 Nov | 6116.10 | 385.35 | -521.85 | 34.53 | 5 | 2 | 2 |
| 22 Nov | 6196.00 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 6166.50 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 6106.35 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 6106.35 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 5909.30 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 5950.65 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 5949.15 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 6104.35 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 6405.05 | 907.2 | 0.00 | 0.82 | 0 | 0 | 0 |
| 8 Nov | 6413.10 | 907.2 | 0.00 | 0.75 | 0 | 0 | 0 |
| 7 Nov | 6422.60 | 907.2 | 0.00 | 1.13 | 0 | 0 | 0 |
| 5 Nov | 6538.80 | 907.2 | 0.00 | 1.98 | 0 | 0 | 0 |
| 4 Nov | 6457.25 | 907.2 | 0.00 | 1.60 | 0 | 0 | 0 |
| 1 Nov | 6489.35 | 907.2 | 0.00 | 1.84 | 0 | 0 | 0 |
| 31 Oct | 6515.90 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 6390.35 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 6565.40 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 6487.55 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 6649.30 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 6686.05 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6431.05 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6629.00 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6341.45 | 907.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6428.30 | 907.2 | 907.20 | - | 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 6400 expiring on 26DEC2024
Delta for 6400 PE is -0.50
Historical price for 6400 PE is as follows
On 20 Dec MCX was trading at 6397.40. The strike last trading price was 114.35, which was 78.55 higher than the previous day. The implied volatity was 34.31, the open interest changed by -304 which decreased total open position to 346
On 19 Dec MCX was trading at 6686.35. The strike last trading price was 35.8, which was -8.40 lower than the previous day. The implied volatity was 35.92, the open interest changed by -4 which decreased total open position to 650
On 18 Dec MCX was trading at 6698.00. The strike last trading price was 44.2, which was 11.35 higher than the previous day. The implied volatity was 38.20, the open interest changed by -49 which decreased total open position to 655
On 17 Dec MCX was trading at 6750.55. The strike last trading price was 32.85, which was -14.15 lower than the previous day. The implied volatity was 36.30, the open interest changed by 43 which increased total open position to 711
On 16 Dec MCX was trading at 6706.75. The strike last trading price was 47, which was -36.00 lower than the previous day. The implied volatity was 37.40, the open interest changed by -28 which decreased total open position to 668
On 13 Dec MCX was trading at 6569.35. The strike last trading price was 83, which was 17.70 higher than the previous day. The implied volatity was 32.13, the open interest changed by 114 which increased total open position to 698
On 12 Dec MCX was trading at 6674.05. The strike last trading price was 65.3, which was -5.80 lower than the previous day. The implied volatity was 34.82, the open interest changed by 23 which increased total open position to 582
On 11 Dec MCX was trading at 6706.45. The strike last trading price was 71.1, which was -11.10 lower than the previous day. The implied volatity was 36.49, the open interest changed by -60 which decreased total open position to 560
On 10 Dec MCX was trading at 6676.10. The strike last trading price was 82.2, which was 17.20 higher than the previous day. The implied volatity was 37.04, the open interest changed by -31 which decreased total open position to 620
On 9 Dec MCX was trading at 6849.40. The strike last trading price was 65, which was 4.50 higher than the previous day. The implied volatity was 41.27, the open interest changed by 96 which increased total open position to 652
On 6 Dec MCX was trading at 6920.00. The strike last trading price was 60.5, which was -104.50 lower than the previous day. The implied volatity was 38.68, the open interest changed by 274 which increased total open position to 559
On 5 Dec MCX was trading at 6488.25. The strike last trading price was 165, which was -85.65 lower than the previous day. The implied volatity was 36.74, the open interest changed by 99 which increased total open position to 285
On 4 Dec MCX was trading at 6315.75. The strike last trading price was 250.65, which was -53.75 lower than the previous day. The implied volatity was 36.28, the open interest changed by -2 which decreased total open position to 185
On 3 Dec MCX was trading at 6216.50. The strike last trading price was 304.4, which was 50.45 higher than the previous day. The implied volatity was 36.16, the open interest changed by 33 which increased total open position to 189
On 2 Dec MCX was trading at 6323.00. The strike last trading price was 253.95, which was -50.45 lower than the previous day. The implied volatity was 35.37, the open interest changed by 118 which increased total open position to 151
On 29 Nov MCX was trading at 6185.35. The strike last trading price was 304.4, which was -86.60 lower than the previous day. The implied volatity was 32.25, the open interest changed by 3 which increased total open position to 32
On 28 Nov MCX was trading at 6103.65. The strike last trading price was 391, which was -0.60 lower than the previous day. The implied volatity was 34.35, the open interest changed by 20 which increased total open position to 28
On 27 Nov MCX was trading at 6113.25. The strike last trading price was 391.6, which was 6.25 higher than the previous day. The implied volatity was 36.43, the open interest changed by 2 which increased total open position to 7
On 26 Nov MCX was trading at 6033.60. The strike last trading price was 385.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 25 Nov MCX was trading at 6116.10. The strike last trading price was 385.35, which was -521.85 lower than the previous day. The implied volatity was 34.53, the open interest changed by 2 which increased total open position to 2
On 22 Nov MCX was trading at 6196.00. The strike last trading price was 907.2, 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 21 Nov MCX was trading at 6166.50. The strike last trading price was 907.2, 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 20 Nov MCX was trading at 6106.35. The strike last trading price was 907.2, 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 19 Nov MCX was trading at 6106.35. The strike last trading price was 907.2, 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 18 Nov MCX was trading at 5909.30. The strike last trading price was 907.2, 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 907.2, 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 907.2, 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 907.2, 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 907.2, which was 0.00 lower than the previous day. The implied volatity was 0.82, 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 907.2, which was 0.00 lower than the previous day. The implied volatity was 0.75, 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 907.2, which was 0.00 lower than the previous day. The implied volatity was 1.13, 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 907.2, which was 0.00 lower than the previous day. The implied volatity was 1.98, 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 907.2, which was 0.00 lower than the previous day. The implied volatity was 1.60, 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 907.2, which was 0.00 lower than the previous day. The implied volatity was 1.84, 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 907.2, 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 907.2, 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 907.2, 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 907.2, 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 907.2, 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 907.2, 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 907.2, 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 907.2, 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 907.2, 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 907.2, which was 907.20 higher 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
