MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 1238.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 6341.45 | 1238.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 6428.30 | 1238.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 Oct | 6511.00 | 1238.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 6504.50 | 1238.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 6410.55 | 1238.6 | 358.60 | 200 | 0 | 10,000 | ||||
| 10 Oct | 6193.15 | 880 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 6101.40 | 880 | 0.00 | 0 | -200 | 0 | ||||
| 8 Oct | 6002.45 | 880 | 215.00 | 200 | 0 | 10,200 | ||||
| 7 Oct | 5771.65 | 665 | -4.60 | 200 | 0 | 10,400 | ||||
| 4 Oct | 5805.15 | 669.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 5784.70 | 669.6 | 94.60 | 400 | 0 | 10,400 | ||||
| 1 Oct | 5828.60 | 575 | 0.00 | 0 | -200 | 0 | ||||
| 30 Sept | 5660.30 | 575 | -45.85 | 200 | 0 | 10,600 | ||||
| 27 Sept | 5702.90 | 620.85 | 0.00 | 0 | 600 | 0 | ||||
| 26 Sept | 5715.65 | 620.85 | -69.15 | 1,200 | 400 | 10,400 | ||||
| 25 Sept | 5778.35 | 690 | -180.00 | 9,200 | 9,000 | 9,800 | ||||
| 24 Sept | 5879.35 | 870 | 180.00 | 200 | 0 | 1,000 | ||||
| 23 Sept | 5874.55 | 690 | 0.00 | 0 | -200 | 0 | ||||
| 20 Sept | 5804.15 | 690 | 0.00 | 200 | 0 | 1,200 | ||||
| 19 Sept | 5722.90 | 690 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5807.10 | 690 | 100.00 | 200 | 0 | 1,200 | ||||
| 17 Sept | 5653.35 | 590 | 46.00 | 200 | 0 | 1,200 | ||||
| 16 Sept | 5592.70 | 544 | 194.00 | 1,600 | -400 | 400 | ||||
| 13 Sept | 5308.80 | 350 | 24.20 | 200 | 0 | 600 | ||||
| 12 Sept | 5273.55 | 325.8 | -24.20 | 800 | 200 | 600 | ||||
| 11 Sept | 5295.80 | 350 | 0.00 | 200 | 0 | 400 | ||||
| 10 Sept | 5230.00 | 350 | 0.00 | 0 | 200 | 0 | ||||
| 9 Sept | 5261.30 | 350 | -49.65 | 200 | 0 | 200 | ||||
| 6 Sept | 5377.05 | 399.65 | 0.00 | 0 | -200 | 0 | ||||
| 5 Sept | 5395.85 | 399.65 | 14.50 | 200 | 0 | 400 | ||||
| 4 Sept | 5351.95 | 385.15 | 70.25 | 400 | 0 | 200 | ||||
| 3 Sept | 5207.60 | 314.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 314.9 | 0.00 | 0 | 200 | 0 | ||||
| 30 Aug | 5182.80 | 314.9 | 400 | 200 | 200 | |||||
For Multi Commodity Exchange - strike price 5200 expiring on 31OCT2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 1238.6, 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 1238.6, 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 1238.6, 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 1238.6, 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 1238.6, 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 1238.6, which was 358.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 880, 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 880, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 880, which was 215.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10200
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 665, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 669.6, 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 669.6, which was 94.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 575, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 575, which was -45.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10600
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 620.85, 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 620.85, which was -69.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 10400
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 690, which was -180.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9800
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 870, which was 180.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 690, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 690, 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 1200
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 690, 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 690, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 590, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 544, which was 194.00 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 400
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 350, which was 24.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 325.8, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 350, 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 400
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 350, 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 350, which was -49.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 399.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 399.65, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 385.15, which was 70.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 314.9, 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 314.9, 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 30 Aug MCX was trading at 5182.80. The strike last trading price was 314.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
| MCX 5200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 6.1 | -0.55 | 8,400 | -2,600 | 23,600 |
| 17 Oct | 6341.45 | 6.65 | 0.25 | 800 | 0 | 26,200 |
| 16 Oct | 6428.30 | 6.4 | 1.40 | 4,800 | -400 | 27,000 |
| 15 Oct | 6511.00 | 5 | -3.50 | 200 | 0 | 27,600 |
| 14 Oct | 6504.50 | 8.5 | -1.50 | 2,200 | -1,000 | 27,600 |
| 11 Oct | 6410.55 | 10 | -5.55 | 4,800 | -2,400 | 28,600 |
| 10 Oct | 6193.15 | 15.55 | -6.45 | 22,600 | 0 | 31,600 |
| 9 Oct | 6101.40 | 22 | -6.80 | 12,000 | -3,200 | 31,800 |
| 8 Oct | 6002.45 | 28.8 | -21.20 | 25,800 | -4,600 | 35,800 |
| 7 Oct | 5771.65 | 50 | 3.05 | 26,400 | 6,600 | 40,400 |
| 4 Oct | 5805.15 | 46.95 | -3.05 | 36,000 | -4,600 | 32,600 |
| 3 Oct | 5784.70 | 50 | 5.00 | 26,800 | -3,600 | 37,000 |
| 1 Oct | 5828.60 | 45 | -22.65 | 48,400 | 3,600 | 40,600 |
| 30 Sept | 5660.30 | 67.65 | -1.80 | 22,800 | 7,200 | 37,400 |
| 27 Sept | 5702.90 | 69.45 | -12.55 | 18,400 | 8,000 | 30,400 |
| 26 Sept | 5715.65 | 82 | 1.00 | 22,400 | 10,800 | 22,200 |
| 25 Sept | 5778.35 | 81 | -6.00 | 26,000 | 10,200 | 11,200 |
| 24 Sept | 5879.35 | 87 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5874.55 | 87 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 87 | 0.00 | 0 | 800 | 0 |
| 19 Sept | 5722.90 | 87 | -73.35 | 1,000 | 400 | 600 |
| 18 Sept | 5807.10 | 160.35 | -912.25 | 200 | 0 | 0 |
| 17 Sept | 5653.35 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5308.80 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5377.05 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5351.95 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 1072.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 1072.6 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5200 expiring on 31OCT2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 6.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 23600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 6.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26200
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 6.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 27000
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27600
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 8.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 27600
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 10, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 28600
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 15.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31600
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 22, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 31800
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 28.8, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 35800
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 50, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 40400
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 46.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 32600
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 50, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 37000
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 45, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 40600
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 67.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 37400
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 69.45, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 30400
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 82, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 22200
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 81, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 11200
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 87, 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 87, 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 87, 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 19 Sept MCX was trading at 5722.90. The strike last trading price was 87, which was -73.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 160.35, which was -912.25 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 1072.6, 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 1072.6, 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 1072.6, 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 1072.6, 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 1072.6, 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 1072.6, 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 1072.6, 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 1072.6, 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 1072.6, 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 1072.6, 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 1072.6, 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 1072.6, 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 1072.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
