MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 01:51 PM IST
| MCX 5150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6567.30 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 6341.45 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 6428.30 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 6511.00 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 6504.50 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 6410.55 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 6193.15 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 6101.40 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 6002.45 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 5771.65 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 5805.15 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 5784.70 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 5828.60 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5660.30 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5702.90 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 5715.65 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 5778.35 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5879.35 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5874.55 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5804.15 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5722.90 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5807.10 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5653.35 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5592.70 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5308.80 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 5295.80 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5377.05 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 375.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 375.55 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5150 expiring on 31OCT2024
Delta for 5150 CE is -
Historical price for 5150 CE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 375.55, 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 375.55, 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 375.55, 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 375.55, 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 375.55, 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 375.55, 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 375.55, 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 375.55, 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 375.55, 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 375.55, 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 375.55, 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 Oct MCX was trading at 5784.70. The strike last trading price was 375.55, 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 1 Oct MCX was trading at 5828.60. The strike last trading price was 375.55, 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 Sept MCX was trading at 5660.30. The strike last trading price was 375.55, 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 27 Sept MCX was trading at 5702.90. The strike last trading price was 375.55, 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 26 Sept MCX was trading at 5715.65. The strike last trading price was 375.55, 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 25 Sept MCX was trading at 5778.35. The strike last trading price was 375.55, 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 24 Sept MCX was trading at 5879.35. The strike last trading price was 375.55, 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 23 Sept MCX was trading at 5874.55. The strike last trading price was 375.55, 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 20 Sept MCX was trading at 5804.15. The strike last trading price was 375.55, 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 19 Sept MCX was trading at 5722.90. The strike last trading price was 375.55, 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 18 Sept MCX was trading at 5807.10. The strike last trading price was 375.55, 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 Sept MCX was trading at 5653.35. The strike last trading price was 375.55, 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 Sept MCX was trading at 5592.70. The strike last trading price was 375.55, 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 13 Sept MCX was trading at 5308.80. The strike last trading price was 375.55, 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 12 Sept MCX was trading at 5273.55. The strike last trading price was 375.55, 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 Sept MCX was trading at 5295.80. The strike last trading price was 375.55, 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 Sept MCX was trading at 5230.00. The strike last trading price was 375.55, 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 Sept MCX was trading at 5261.30. The strike last trading price was 375.55, 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 6 Sept MCX was trading at 5377.05. The strike last trading price was 375.55, 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 5 Sept MCX was trading at 5395.85. The strike last trading price was 375.55, 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 Sept MCX was trading at 5351.95. The strike last trading price was 375.55, 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 375.55, 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 375.55, 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 375.55, 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 5150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6567.30 | 4.65 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 6341.45 | 4.65 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 6428.30 | 4.65 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 6511.00 | 4.65 | -16.65 | 1,800 | 0 | 3,800 |
| 14 Oct | 6504.50 | 21.3 | 0.00 | 200 | 0 | 4,000 |
| 11 Oct | 6410.55 | 21.3 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 6193.15 | 21.3 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 6101.40 | 21.3 | 0.00 | 0 | -1,000 | 0 |
| 8 Oct | 6002.45 | 21.3 | -23.35 | 3,600 | -1,200 | 3,800 |
| 7 Oct | 5771.65 | 44.65 | 4.00 | 4,400 | 1,800 | 5,000 |
| 4 Oct | 5805.15 | 40.65 | -4.30 | 2,400 | 200 | 3,200 |
| 3 Oct | 5784.70 | 44.95 | -15.25 | 2,800 | 1,600 | 3,000 |
| 1 Oct | 5828.60 | 60.2 | 0.00 | 0 | 800 | 0 |
| 30 Sept | 5660.30 | 60.2 | -8.25 | 1,600 | 600 | 1,200 |
| 27 Sept | 5702.90 | 68.45 | 0.00 | 0 | 600 | 0 |
| 26 Sept | 5715.65 | 68.45 | -388.05 | 600 | 0 | 0 |
| 25 Sept | 5778.35 | 456.5 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5879.35 | 456.5 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5874.55 | 456.5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 456.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 456.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5807.10 | 456.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5653.35 | 456.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 456.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5308.80 | 456.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 456.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 456.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 456.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 456.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5377.05 | 456.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 456.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5351.95 | 456.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 456.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 456.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 456.5 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5150 expiring on 31OCT2024
Delta for 5150 PE is -
Historical price for 5150 PE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 4.65, 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 4.65, 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 4.65, 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 4.65, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3800
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 21.3, 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 4000
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 21.3, 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 21.3, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 21.3, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 3800
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 44.65, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5000
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 40.65, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3200
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 44.95, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3000
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 60.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 60.2, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 68.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 68.45, which was -388.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, 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 456.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
