MCX
Multi Commodity Exchange
Historical option data for MCX
21 Nov 2024 04:11 PM IST
| MCX 28NOV2024 7400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6166.50 | 4.45 | 0.45 | - | 49.5 | -6.5 | 207.5 | |||
| 20 Nov | 6106.35 | 4 | 0.00 | - | 57.5 | -4 | 216 | |||
| 19 Nov | 6106.35 | 4 | 0.65 | - | 57.5 | -2 | 216 | |||
| 18 Nov | 5909.30 | 3.35 | -2.35 | - | 47 | -9.5 | 218 | |||
| 14 Nov | 5950.65 | 5.7 | 0.70 | - | 16 | -2.5 | 227.5 | |||
| 13 Nov | 5949.15 | 5 | -3.90 | 49.74 | 33 | -12.5 | 230 | |||
| 12 Nov | 6104.35 | 8.9 | -3.10 | 49.40 | 105.5 | -15 | 243.5 | |||
| 11 Nov | 6405.05 | 12 | -6.45 | 39.78 | 84 | 3.5 | 258.5 | |||
| 8 Nov | 6413.10 | 18.45 | -4.65 | 40.32 | 131 | 12.5 | 255 | |||
| 7 Nov | 6422.60 | 23.1 | -13.55 | 40.26 | 263 | 0 | 242.5 | |||
| 6 Nov | 6456.75 | 36.65 | -14.35 | 42.27 | 128 | -13.5 | 243 | |||
| 5 Nov | 6538.80 | 51 | 0.50 | 44.50 | 480 | -39 | 256.5 | |||
| 4 Nov | 6457.25 | 50.5 | -30.50 | 44.73 | 300 | -59.5 | 295 | |||
| 1 Nov | 6489.35 | 81 | -16.20 | 47.87 | 45 | -1.5 | 354.5 | |||
| 31 Oct | 6515.90 | 97.2 | 7.15 | - | 168 | -2 | 358 | |||
| 30 Oct | 6390.35 | 90.05 | -69.70 | - | 433 | 101 | 361 | |||
| 29 Oct | 6824.75 | 159.75 | 43.80 | - | 271 | 64 | 261 | |||
| 28 Oct | 6565.40 | 115.95 | -0.05 | - | 226 | 63 | 196 | |||
| 25 Oct | 6487.55 | 116 | 15.70 | - | 78 | 22 | 133 | |||
| 24 Oct | 6649.30 | 100.3 | -22.35 | - | 65 | 29 | 111 | |||
| 23 Oct | 6686.05 | 122.65 | 39.70 | - | 91 | 28 | 79 | |||
| 22 Oct | 6431.05 | 82.95 | -32.50 | - | 39 | 3 | 50 | |||
|
|
||||||||||
| 21 Oct | 6629.00 | 115.45 | 30.45 | - | 67 | 43 | 45 | |||
| 18 Oct | 6561.15 | 85 | - | 1 | 0 | 1 | ||||
For Multi Commodity Exchange - strike price 7400 expiring on 28NOV2024
Delta for 7400 CE is -
Historical price for 7400 CE is as follows
On 21 Nov MCX was trading at 6166.50. The strike last trading price was 4.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 415
On 20 Nov MCX was trading at 6106.35. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 432
On 19 Nov MCX was trading at 6106.35. The strike last trading price was 4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 432
On 18 Nov MCX was trading at 5909.30. The strike last trading price was 3.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 436
On 14 Nov MCX was trading at 5950.65. The strike last trading price was 5.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 455
On 13 Nov MCX was trading at 5949.15. The strike last trading price was 5, which was -3.90 lower than the previous day. The implied volatity was 49.74, the open interest changed by -25 which decreased total open position to 460
On 12 Nov MCX was trading at 6104.35. The strike last trading price was 8.9, which was -3.10 lower than the previous day. The implied volatity was 49.40, the open interest changed by -30 which decreased total open position to 487
On 11 Nov MCX was trading at 6405.05. The strike last trading price was 12, which was -6.45 lower than the previous day. The implied volatity was 39.78, the open interest changed by 7 which increased total open position to 517
On 8 Nov MCX was trading at 6413.10. The strike last trading price was 18.45, which was -4.65 lower than the previous day. The implied volatity was 40.32, the open interest changed by 25 which increased total open position to 510
On 7 Nov MCX was trading at 6422.60. The strike last trading price was 23.1, which was -13.55 lower than the previous day. The implied volatity was 40.26, the open interest changed by 0 which decreased total open position to 485
On 6 Nov MCX was trading at 6456.75. The strike last trading price was 36.65, which was -14.35 lower than the previous day. The implied volatity was 42.27, the open interest changed by -27 which decreased total open position to 486
On 5 Nov MCX was trading at 6538.80. The strike last trading price was 51, which was 0.50 higher than the previous day. The implied volatity was 44.50, the open interest changed by -78 which decreased total open position to 513
On 4 Nov MCX was trading at 6457.25. The strike last trading price was 50.5, which was -30.50 lower than the previous day. The implied volatity was 44.73, the open interest changed by -119 which decreased total open position to 590
On 1 Nov MCX was trading at 6489.35. The strike last trading price was 81, which was -16.20 lower than the previous day. The implied volatity was 47.87, the open interest changed by -3 which decreased total open position to 709
On 31 Oct MCX was trading at 6515.90. The strike last trading price was 97.2, which was 7.15 higher 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 90.05, which was -69.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MCX was trading at 6824.75. The strike last trading price was 159.75, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MCX was trading at 6565.40. The strike last trading price was 115.95, which was -0.05 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 116, which was 15.70 higher 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 100.3, which was -22.35 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 122.65, which was 39.70 higher 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 82.95, which was -32.50 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 115.45, which was 30.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MCX was trading at 6561.15. The strike last trading price was 85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MCX 28NOV2024 7400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6166.50 | 983.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 6106.35 | 983.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6106.35 | 983.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 5909.30 | 983.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 5950.65 | 983.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 5949.15 | 983.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6104.35 | 983.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 6405.05 | 983.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 6413.10 | 983.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6422.60 | 983.4 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 6 Nov | 6456.75 | 983.4 | -792.05 | 56.07 | 0.5 | 0 | 0 |
| 5 Nov | 6538.80 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 6457.25 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 6489.35 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 6515.90 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 6390.35 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 6824.75 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 6565.40 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 6487.55 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 6649.30 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 6686.05 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6431.05 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6629.00 | 1775.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 6561.15 | 1775.45 | - | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 7400 expiring on 28NOV2024
Delta for 7400 PE is 0.00
Historical price for 7400 PE is as follows
On 21 Nov MCX was trading at 6166.50. The strike last trading price was 983.4, 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 20 Nov MCX was trading at 6106.35. The strike last trading price was 983.4, 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 19 Nov MCX was trading at 6106.35. The strike last trading price was 983.4, 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 18 Nov MCX was trading at 5909.30. The strike last trading price was 983.4, 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 14 Nov MCX was trading at 5950.65. The strike last trading price was 983.4, 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 13 Nov MCX was trading at 5949.15. The strike last trading price was 983.4, 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 12 Nov MCX was trading at 6104.35. The strike last trading price was 983.4, 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 11 Nov MCX was trading at 6405.05. The strike last trading price was 983.4, 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 983.4, 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 983.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Nov MCX was trading at 6456.75. The strike last trading price was 983.4, which was -792.05 lower than the previous day. The implied volatity was 56.07, 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 1775.45, 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 1775.45, 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 1775.45, 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 1775.45, 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 1775.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MCX was trading at 6824.75. The strike last trading price was 1775.45, 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 1775.45, 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 1775.45, 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 1775.45, 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 1775.45, 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 1775.45, 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 1775.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MCX was trading at 6561.15. The strike last trading price was 1775.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
