MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 01:51 PM IST
| MCX 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6567.30 | 1406.05 | 0.00 | 0 | 10,000 | 0 | ||||
| 17 Oct | 6341.45 | 1406.05 | -73.95 | 13,200 | 10,000 | 3,65,000 | ||||
| 16 Oct | 6428.30 | 1480 | -51.20 | 2,800 | 0 | 3,55,200 | ||||
| 15 Oct | 6511.00 | 1531.2 | 0.00 | 0 | 400 | 0 | ||||
| 14 Oct | 6504.50 | 1531.2 | 107.75 | 600 | 400 | 3,55,200 | ||||
| 11 Oct | 6410.55 | 1423.45 | 188.45 | 3,400 | 0 | 3,54,800 | ||||
| 10 Oct | 6193.15 | 1235 | 50.15 | 1,600 | -200 | 3,55,000 | ||||
| 9 Oct | 6101.40 | 1184.85 | 94.85 | 29,400 | 25,000 | 3,55,200 | ||||
| 8 Oct | 6002.45 | 1090 | 232.40 | 1,30,800 | 1,16,600 | 3,20,200 | ||||
| 7 Oct | 5771.65 | 857.6 | -4.40 | 1,07,400 | 1,00,800 | 2,03,800 | ||||
| 4 Oct | 5805.15 | 862 | 0.00 | 0 | 10,800 | 0 | ||||
| 3 Oct | 5784.70 | 862 | -37.90 | 12,200 | 10,000 | 1,02,200 | ||||
| 1 Oct | 5828.60 | 899.9 | 167.90 | 1,01,000 | 81,800 | 92,200 | ||||
| 30 Sept | 5660.30 | 732 | -76.55 | 400 | 0 | 10,200 | ||||
| 27 Sept | 5702.90 | 808.55 | 12.95 | 1,000 | 400 | 10,000 | ||||
| 26 Sept | 5715.65 | 795.6 | -34.40 | 6,000 | 3,600 | 9,600 | ||||
| 25 Sept | 5778.35 | 830 | -115.00 | 6,400 | 1,400 | 5,600 | ||||
| 24 Sept | 5879.35 | 945 | 50.00 | 5,200 | 2,400 | 4,200 | ||||
| 23 Sept | 5874.55 | 895 | -5.00 | 1,000 | 600 | 1,400 | ||||
| 20 Sept | 5804.15 | 900 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5722.90 | 900 | 0.00 | 0 | -400 | 0 | ||||
| 18 Sept | 5807.10 | 900 | 200.00 | 3,800 | -600 | 600 | ||||
| 17 Sept | 5653.35 | 700 | 92.60 | 1,400 | 400 | 800 | ||||
| 16 Sept | 5592.70 | 607.4 | 117.40 | 800 | 0 | 200 | ||||
|
|
||||||||||
| 13 Sept | 5308.80 | 490 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 490 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 490 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 490 | 0.00 | 0 | 200 | 0 | ||||
| 9 Sept | 5261.30 | 490 | 292.00 | 200 | 0 | 0 | ||||
| 6 Sept | 5377.05 | 198 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 198 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 198 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 198 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 198 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 198 | 198.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4636.35 | 0 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5000 expiring on 31OCT2024
Delta for 5000 CE is -
Historical price for 5000 CE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 1406.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 1406.05, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 365000
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 1480, which was -51.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 355200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 1531.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 1531.2, which was 107.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 355200
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 1423.45, which was 188.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 354800
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 1235, which was 50.15 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 355000
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 1184.85, which was 94.85 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 355200
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 1090, which was 232.40 higher than the previous day. The implied volatity was -, the open interest changed by 116600 which increased total open position to 320200
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 857.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 203800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 862, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 0
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 862, which was -37.90 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 102200
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 899.9, which was 167.90 higher than the previous day. The implied volatity was -, the open interest changed by 81800 which increased total open position to 92200
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 732, which was -76.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10200
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 808.55, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 10000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 795.6, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9600
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 830, which was -115.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5600
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 945, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4200
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 895, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1400
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 900, 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 Sept MCX was trading at 5722.90. The strike last trading price was 900, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 900, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 600
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 700, which was 92.60 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 607.4, which was 117.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 490, 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 Sept MCX was trading at 5273.55. The strike last trading price was 490, 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 Sept MCX was trading at 5295.80. The strike last trading price was 490, 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 10 Sept MCX was trading at 5230.00. The strike last trading price was 490, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 490, which was 292.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 198, 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 Sept MCX was trading at 5395.85. The strike last trading price was 198, 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 Sept MCX was trading at 5351.95. The strike last trading price was 198, 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 3 Sept MCX was trading at 5207.60. The strike last trading price was 198, 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 2 Sept MCX was trading at 5165.75. The strike last trading price was 198, 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 30 Aug MCX was trading at 5182.80. The strike last trading price was 198, which was 198.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MCX 5000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6567.30 | 5.5 | -1.75 | 35,000 | -1,400 | 2,45,400 |
| 17 Oct | 6341.45 | 7.25 | 1.85 | 77,400 | 2,800 | 2,46,800 |
| 16 Oct | 6428.30 | 5.4 | 0.20 | 1,23,000 | -4,800 | 2,44,200 |
| 15 Oct | 6511.00 | 5.2 | -3.00 | 51,400 | 2,000 | 2,48,800 |
| 14 Oct | 6504.50 | 8.2 | -0.70 | 45,600 | 1,200 | 2,46,800 |
| 11 Oct | 6410.55 | 8.9 | -3.10 | 43,000 | 600 | 2,47,200 |
| 10 Oct | 6193.15 | 12 | -4.05 | 66,200 | -28,400 | 2,47,200 |
| 9 Oct | 6101.40 | 16.05 | -4.95 | 94,400 | 12,000 | 2,75,600 |
| 8 Oct | 6002.45 | 21 | -12.50 | 1,72,400 | 61,200 | 2,52,600 |
| 7 Oct | 5771.65 | 33.5 | 3.65 | 2,43,600 | 62,600 | 1,90,400 |
| 4 Oct | 5805.15 | 29.85 | -1.45 | 1,21,400 | 20,400 | 1,32,400 |
| 3 Oct | 5784.70 | 31.3 | 5.30 | 74,600 | 4,400 | 1,11,600 |
| 1 Oct | 5828.60 | 26 | -13.80 | 1,08,400 | 5,400 | 1,06,200 |
| 30 Sept | 5660.30 | 39.8 | -1.20 | 70,800 | 9,400 | 1,00,600 |
| 27 Sept | 5702.90 | 41 | -11.00 | 1,06,000 | 17,800 | 87,600 |
| 26 Sept | 5715.65 | 52 | 6.00 | 65,000 | -2,000 | 69,000 |
| 25 Sept | 5778.35 | 46 | 18.00 | 92,200 | 27,800 | 70,600 |
| 24 Sept | 5879.35 | 28 | 3.05 | 35,400 | 7,800 | 42,800 |
| 23 Sept | 5874.55 | 24.95 | -11.05 | 12,800 | 3,000 | 34,800 |
| 20 Sept | 5804.15 | 36 | -9.00 | 7,600 | 2,800 | 31,600 |
| 19 Sept | 5722.90 | 45 | 4.00 | 17,800 | 5,000 | 28,800 |
| 18 Sept | 5807.10 | 41 | -20.00 | 26,600 | 10,000 | 24,000 |
| 17 Sept | 5653.35 | 61 | -9.00 | 12,800 | 2,600 | 14,200 |
| 16 Sept | 5592.70 | 70 | -63.15 | 27,600 | 6,600 | 11,600 |
| 13 Sept | 5308.80 | 133.15 | 0.00 | 0 | 1,400 | 0 |
| 12 Sept | 5273.55 | 133.15 | 14.30 | 2,200 | 1,200 | 4,800 |
| 11 Sept | 5295.80 | 118.85 | -31.15 | 400 | 0 | 3,400 |
| 10 Sept | 5230.00 | 150 | -4.10 | 1,200 | 600 | 3,200 |
| 9 Sept | 5261.30 | 154.1 | 41.60 | 1,600 | 400 | 2,800 |
| 6 Sept | 5377.05 | 112.5 | 0.00 | 0 | 1,800 | 0 |
| 5 Sept | 5395.85 | 112.5 | -28.90 | 1,800 | 1,600 | 2,200 |
| 4 Sept | 5351.95 | 141.4 | -65.15 | 800 | 0 | 400 |
| 3 Sept | 5207.60 | 206.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 206.55 | 0.00 | 0 | 400 | 0 |
| 30 Aug | 5182.80 | 206.55 | 206.55 | 400 | 200 | 200 |
| 16 Aug | 4636.35 | 0 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5000 expiring on 31OCT2024
Delta for 5000 PE is -
Historical price for 5000 PE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 5.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 245400
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 7.25, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 246800
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 5.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 244200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 5.2, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 248800
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 8.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 246800
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 8.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 247200
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 12, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 247200
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 16.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 275600
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 21, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 61200 which increased total open position to 252600
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 33.5, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 62600 which increased total open position to 190400
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 29.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 132400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 31.3, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 111600
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 26, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 106200
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 39.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 100600
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 41, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 17800 which increased total open position to 87600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 52, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 69000
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 46, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 27800 which increased total open position to 70600
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 28, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 42800
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 24.95, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 34800
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 36, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 31600
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 45, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 28800
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 41, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 24000
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 61, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 14200
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 70, which was -63.15 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 11600
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 133.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 133.15, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 118.85, which was -31.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 150, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3200
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 154.1, which was 41.60 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 112.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 112.5, which was -28.90 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2200
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 141.4, which was -65.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 206.55, 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 2 Sept MCX was trading at 5165.75. The strike last trading price was 206.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 206.55, which was 206.55 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 16 Aug MCX was trading at 4636.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
