MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 787.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 6341.45 | 787.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 6428.30 | 787.55 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 6511.00 | 787.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 6504.50 | 787.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 6410.55 | 787.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 6193.15 | 787.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 6101.40 | 787.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 6002.45 | 787.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 5771.65 | 787.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 5805.15 | 787.55 | 0.00 | 0 | 200 | 0 | ||||
| 3 Oct | 5784.70 | 787.55 | 100.20 | 200 | 0 | 200 | ||||
| 1 Oct | 5828.60 | 687.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5660.30 | 687.35 | -12.65 | 200 | 0 | 200 | ||||
| 27 Sept | 5702.90 | 700 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 5715.65 | 700 | 235.30 | 400 | -200 | 0 | ||||
| 25 Sept | 5778.35 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5879.35 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5874.55 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5804.15 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5722.90 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5807.10 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5653.35 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5592.70 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5308.80 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 464.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5377.05 | 464.7 | 0.00 | 0 | 200 | 0 | ||||
|
|
||||||||||
| 5 Sept | 5395.85 | 464.7 | 288.15 | 200 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 176.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 176.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 176.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 176.55 | 176.55 | 0 | 0 | 0 | ||||
| 16 Aug | 4636.35 | 0 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5100 expiring on 31OCT2024
Delta for 5100 CE is -
Historical price for 5100 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 787.55, 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 17 Oct MCX was trading at 6341.45. The strike last trading price was 787.55, 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 16 Oct MCX was trading at 6428.30. The strike last trading price was 787.55, 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 15 Oct MCX was trading at 6511.00. The strike last trading price was 787.55, 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 14 Oct MCX was trading at 6504.50. The strike last trading price was 787.55, 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 11 Oct MCX was trading at 6410.55. The strike last trading price was 787.55, 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 10 Oct MCX was trading at 6193.15. The strike last trading price was 787.55, 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 9 Oct MCX was trading at 6101.40. The strike last trading price was 787.55, 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 8 Oct MCX was trading at 6002.45. The strike last trading price was 787.55, 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 7 Oct MCX was trading at 5771.65. The strike last trading price was 787.55, 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 4 Oct MCX was trading at 5805.15. The strike last trading price was 787.55, 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 3 Oct MCX was trading at 5784.70. The strike last trading price was 787.55, which was 100.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 687.35, 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 Sept MCX was trading at 5660.30. The strike last trading price was 687.35, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 700, 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 26 Sept MCX was trading at 5715.65. The strike last trading price was 700, which was 235.30 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 464.7, 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 24 Sept MCX was trading at 5879.35. The strike last trading price was 464.7, 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 23 Sept MCX was trading at 5874.55. The strike last trading price was 464.7, 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 Sept MCX was trading at 5804.15. The strike last trading price was 464.7, 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 464.7, 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 Sept MCX was trading at 5807.10. The strike last trading price was 464.7, 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 17 Sept MCX was trading at 5653.35. The strike last trading price was 464.7, 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 16 Sept MCX was trading at 5592.70. The strike last trading price was 464.7, 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 Sept MCX was trading at 5308.80. The strike last trading price was 464.7, 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 464.7, 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 464.7, 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 464.7, 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 9 Sept MCX was trading at 5261.30. The strike last trading price was 464.7, 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 6 Sept MCX was trading at 5377.05. The strike last trading price was 464.7, 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 5 Sept MCX was trading at 5395.85. The strike last trading price was 464.7, which was 288.15 higher 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 176.55, 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 3 Sept MCX was trading at 5207.60. The strike last trading price was 176.55, 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 176.55, 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 30 Aug MCX was trading at 5182.80. The strike last trading price was 176.55, which was 176.55 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 5100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 6.05 | -0.45 | 4,200 | -3,000 | 9,000 |
| 17 Oct | 6341.45 | 6.5 | 0.85 | 4,000 | 0 | 12,000 |
| 16 Oct | 6428.30 | 5.65 | 0.80 | 1,400 | 200 | 12,000 |
| 15 Oct | 6511.00 | 4.85 | -2.95 | 2,000 | -800 | 11,800 |
| 14 Oct | 6504.50 | 7.8 | -0.85 | 3,000 | -2,000 | 12,600 |
| 11 Oct | 6410.55 | 8.65 | -3.85 | 8,800 | -1,200 | 14,600 |
| 10 Oct | 6193.15 | 12.5 | -5.50 | 1,600 | -200 | 15,800 |
| 9 Oct | 6101.40 | 18 | -4.00 | 3,000 | -1,400 | 16,200 |
| 8 Oct | 6002.45 | 22 | -18.65 | 9,200 | -2,600 | 17,600 |
| 7 Oct | 5771.65 | 40.65 | 2.25 | 13,400 | 9,600 | 20,000 |
| 4 Oct | 5805.15 | 38.4 | 1.90 | 29,000 | 2,600 | 10,400 |
| 3 Oct | 5784.70 | 36.5 | 3.20 | 11,400 | 3,200 | 7,600 |
| 1 Oct | 5828.60 | 33.3 | -19.75 | 6,200 | 2,000 | 4,400 |
| 30 Sept | 5660.30 | 53.05 | -6.70 | 4,400 | 1,200 | 2,400 |
| 27 Sept | 5702.90 | 59.75 | -4.20 | 2,400 | 800 | 1,000 |
| 26 Sept | 5715.65 | 63.95 | -929.95 | 1,000 | 400 | 400 |
| 25 Sept | 5778.35 | 993.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5879.35 | 993.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5874.55 | 993.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 993.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 993.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5807.10 | 993.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5653.35 | 993.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 993.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5308.80 | 993.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 993.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 993.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 993.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 993.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5377.05 | 993.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 993.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5351.95 | 993.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 993.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 993.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 993.9 | 993.90 | 0 | 0 | 0 |
| 16 Aug | 4636.35 | 0 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5100 expiring on 31OCT2024
Delta for 5100 PE is -
Historical price for 5100 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 6.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 9000
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 6.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 5.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 12000
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 4.85, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 11800
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 7.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 12600
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 8.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 14600
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 12.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 15800
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 18, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 16200
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 22, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 17600
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 40.65, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 20000
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 38.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 10400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 36.5, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 7600
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 33.3, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4400
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 53.05, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2400
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 59.75, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 63.95, which was -929.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 993.9, 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 24 Sept MCX was trading at 5879.35. The strike last trading price was 993.9, 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 23 Sept MCX was trading at 5874.55. The strike last trading price was 993.9, 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 Sept MCX was trading at 5804.15. The strike last trading price was 993.9, 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 993.9, 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 Sept MCX was trading at 5807.10. The strike last trading price was 993.9, 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 17 Sept MCX was trading at 5653.35. The strike last trading price was 993.9, 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 16 Sept MCX was trading at 5592.70. The strike last trading price was 993.9, 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 Sept MCX was trading at 5308.80. The strike last trading price was 993.9, 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 993.9, 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 993.9, 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 993.9, 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 9 Sept MCX was trading at 5261.30. The strike last trading price was 993.9, 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 6 Sept MCX was trading at 5377.05. The strike last trading price was 993.9, 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 993.9, 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 993.9, 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 993.9, 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 993.9, 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 993.9, which was 993.90 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
