MCX
Multi Commodity Exchange
5592.7
283.90 (5.35%)
Option Chain for MCX
16 Sep 2024 04:11 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 405.65 | 3900 | 1.1 | 400 | 0 | 3,000 | ||
0 | 0 | 0 | 498.55 | 3950 | 215.35 | 0 | 0 | 0 | ||
0 | 0 | 0 | 995 | 4000 | 2.5 | 12,400 | -1,200 | 11,800 | ||
0 | 0 | 0 | 442.6 | 4050 | 258.15 | 0 | 0 | 0 | ||
0 | 0 | 0 | 322.45 | 0.00 | 4100 | -2.00 | 1 | 13,600 | -1,400 | 8,200 |
0 | 0 | 0 | 1040 | 0.00 | 4150 | 0.00 | 305.5 | 0 | 0 | 0 |
0 | 0 | 0 | 975 | 0.00 | 4200 | -0.65 | 2.3 | 15,800 | -200 | 3,200 |
0 | 0 | 0 | 344.3 | 0.00 | 4250 | 0.00 | 9.2 | 0 | 0 | 0 |
0 | 0 | 0 | 1106.45 | 0.00 | 4300 | 0.65 | 3.65 | 10,800 | -2,000 | 15,000 |
0 | 0 | 0 | 301.8 | 0.00 | 4350 | 0.00 | 413.6 | 0 | 0 | 0 |
0 | 0 | 0 | 892.95 | 0.00 | 4400 | -0.30 | 2.7 | 21,400 | -400 | 8,800 |
0 | 0 | 0 | 555.25 | 0.00 | 4450 | 0.00 | 17 | 0 | 0 | 0 |
16,000 | -2,200 | 2,600 | 1111 | 361.00 | 4500 | -1.90 | 4.1 | 11,000 | -4,800 | 48,600 |
0 | 0 | 0 | 467.8 | 0.00 | 4550 | 0.00 | 538.45 | 0 | 0 | 0 |
0 | 0 | 0 | 648 | 0.00 | 4600 | -1.70 | 4.5 | 55,200 | -12,200 | 61,800 |
0 | 0 | 0 | 748.25 | 0.00 | 4650 | -11.45 | 3.35 | 1,000 | 0 | 3,600 |
12,400 | 0 | 3,000 | 906 | 315.85 | 4700 | -2.95 | 5.25 | 54,000 | -8,400 | 46,800 |
0 | 0 | 0 | 330.95 | 0.00 | 4750 | -5.20 | 6.75 | 5,600 | -2,200 | 2,600 |
16,200 | -600 | 1,200 | 800 | 240.00 | 4800 | -4.35 | 7.15 | 99,400 | -5,400 | 64,000 |
0 | 0 | 0 | 445.55 | 0.00 | 4850 | -5.85 | 8.4 | 13,200 | 2,600 | 14,600 |
16,600 | -600 | 3,600 | 690 | 238.90 | 4900 | -7.80 | 9.7 | 1,04,600 | -1,800 | 55,800 |
4,600 | 0 | 1,000 | 590.5 | 232.65 | 4950 | -23.70 | 11.3 | 30,200 | -3,400 | 12,400 |
44,200 | -16,400 | 41,600 | 605 | 232.60 | 5000 | -14.05 | 12 | 4,89,000 | 37,800 | 1,52,200 |
6,400 | 0 | 1,200 | 650 | 362.65 | 5050 | -21.45 | 14.15 | 53,800 | -10,400 | 16,400 |
28,000 | -6,400 | 11,000 | 570 | 287.30 | 5100 | -28.95 | 15.9 | 3,79,400 | 34,800 | 1,11,800 |
11,800 | -1,200 | 7,600 | 458 | 216.45 | 5150 | -37.85 | 21.2 | 90,600 | 4,400 | 17,000 |
51,000 | -21,400 | 70,000 | 416.45 | 219.35 | 5200 | -54.00 | 21 | 3,02,600 | 18,200 | 93,600 |
12,200 | -8,600 | 28,200 | 362.7 | 202.50 | 5250 | -66.35 | 28.65 | 95,000 | 8,200 | 34,400 |
64,000 | -63,800 | 6,25,600 | 321.25 | 184.25 | 5300 | -82.55 | 36.4 | 6,69,600 | 1,15,200 | 1,63,800 |
23,800 | -51,000 | 3,01,200 | 280.1 | 164.20 | 5350 | -100.90 | 44 | 1,65,800 | 9,800 | 19,800 |
1,39,000 | -1,62,200 | 16,40,400 | 242 | 149.75 | 5400 | -117.20 | 54.55 | 7,12,800 | 53,600 | 1,05,400 |
|
||||||||||
17,000 | -16,200 | 4,16,800 | 210.1 | 135.10 | 5450 | -162.95 | 70 | 1,51,000 | 37,600 | 38,400 |
1,46,000 | -71,000 | 22,06,800 | 179.4 | 121.40 | 5500 | -133.25 | 88.75 | 8,17,200 | 87,200 | 1,09,800 |
37,800 | 11,400 | 5,78,000 | 148 | 100.80 | 5550 | -221.90 | 109.85 | 1,61,800 | 10,200 | 14,800 |
1,87,200 | 52,000 | 26,55,400 | 122.5 | 87.50 | 5600 | -186.15 | 138.85 | 4,79,000 | 1,03,600 | 1,06,600 |
33,000 | 22,800 | 5,69,400 | 105 | 76.95 | 5650 | -1044.30 | 165 | 65,800 | 7,600 | 7,600 |
2,68,000 | 2,18,000 | 24,35,600 | 88 | 66.75 | 5700 | -213.50 | 201.5 | 2,38,200 | 24,000 | 26,800 |
70,400 | 70,200 | 2,30,200 | 72.2 | 53.20 | 5750 | 0.00 | 1109.75 | 0 | 0 | 0 |
1,89,000 | 1,00,000 | 18,37,200 | 60.95 | 46.85 | 5800 | -221.65 | 268.35 | 27,400 | 11,200 | 17,400 |
0 | 0 | 0 | 32.65 | 32.65 | 5850 | 1201.05 | 1201.05 | 0 | 0 | 0 |
87,000 | 87,000 | 5,97,000 | 41.85 | 16.25 | 5900 | 0.00 | 1668 | 0 | 0 | 0 |
0 | 0 | 0 | 38.4 | 38.40 | 5950 | 1171.75 | 1171.75 | 0 | 0 | 0 |
1,96,000 | 1,32,800 | 25,61,800 | 29.75 | 23.10 | 6000 | -1348.10 | 398 | 2,800 | 2,000 | 2,000 |
0 | 0 | 200 | 51.15 | 6050 | 1180.4 | 0 | 0 | 0 | ||
29,000 | 29,000 | 90,200 | 22 | 6100 | 1759.25 | 0 | 0 | 0 | ||
0 | 0 | 0 | 24.45 | 6150 | 1161.25 | 0 | 0 | 0 | ||
0 | 0 | 400 | 17.6 | 6200 | 1768.9 | 0 | 0 | 0 | ||
0 | 0 | 200 | 15 | 6250 | 1063.65 | 0 | 0 | 0 | ||
36,400 | 36,400 | 1,20,000 | 11.75 | 6300 | 1626.5 | 0 | 0 | 0 | ||
4,600 | 4,600 | 33,200 | 9.45 | 6350 | 1156.85 | 0 | 0 | 0 | ||
17,47,600 | 13,98,000 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.