MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 1223.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 6341.45 | 1223.15 | 0.00 | 0 | -400 | 0 | ||||
| 16 Oct | 6428.30 | 1223.15 | 8.15 | 400 | 0 | 3,200 | ||||
| 15 Oct | 6511.00 | 1215 | 97.00 | 600 | 200 | 3,400 | ||||
| 14 Oct | 6504.50 | 1118 | 0.00 | 200 | 0 | 3,200 | ||||
| 11 Oct | 6410.55 | 1118 | 320.50 | 800 | -200 | 3,200 | ||||
| 10 Oct | 6193.15 | 797.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 6101.40 | 797.5 | 7.50 | 400 | 0 | 3,400 | ||||
| 8 Oct | 6002.45 | 790 | 200.35 | 1,800 | -600 | 3,600 | ||||
| 7 Oct | 5771.65 | 589.65 | 0.00 | 0 | -200 | 0 | ||||
| 4 Oct | 5805.15 | 589.65 | -34.55 | 200 | 0 | 4,400 | ||||
| 3 Oct | 5784.70 | 624.2 | 0.00 | 0 | -3,000 | 0 | ||||
| 1 Oct | 5828.60 | 624.2 | 120.50 | 4,800 | -2,600 | 4,800 | ||||
| 30 Sept | 5660.30 | 503.7 | -46.30 | 8,800 | -2,800 | 7,200 | ||||
| 27 Sept | 5702.90 | 550 | 3.45 | 9,600 | 5,400 | 9,800 | ||||
| 26 Sept | 5715.65 | 546.55 | -103.35 | 800 | 200 | 4,600 | ||||
| 25 Sept | 5778.35 | 649.9 | -43.80 | 600 | 0 | 4,200 | ||||
| 24 Sept | 5879.35 | 693.7 | 19.90 | 4,200 | -600 | 4,400 | ||||
| 23 Sept | 5874.55 | 673.8 | 78.00 | 5,600 | -2,600 | 4,800 | ||||
| 20 Sept | 5804.15 | 595.8 | 69.85 | 600 | 0 | 7,400 | ||||
| 19 Sept | 5722.90 | 525.95 | -57.75 | 1,000 | 800 | 7,600 | ||||
| 18 Sept | 5807.10 | 583.7 | 69.95 | 800 | 0 | 7,000 | ||||
| 17 Sept | 5653.35 | 513.75 | 0.00 | 0 | 200 | 0 | ||||
| 16 Sept | 5592.70 | 513.75 | 213.30 | 6,000 | 0 | 6,800 | ||||
|
|
||||||||||
| 13 Sept | 5308.80 | 300.45 | 25.45 | 5,400 | 2,800 | 6,600 | ||||
| 12 Sept | 5273.55 | 275 | -15.55 | 1,800 | 0 | 3,800 | ||||
| 11 Sept | 5295.80 | 290.55 | 37.55 | 1,000 | 400 | 4,000 | ||||
| 10 Sept | 5230.00 | 253 | -17.95 | 2,600 | 1,800 | 3,400 | ||||
| 9 Sept | 5261.30 | 270.95 | -69.25 | 600 | 400 | 1,600 | ||||
| 6 Sept | 5377.05 | 340.2 | -12.80 | 800 | 400 | 1,000 | ||||
| 5 Sept | 5395.85 | 353 | 8.10 | 1,400 | -200 | 800 | ||||
| 4 Sept | 5351.95 | 344.9 | 205.30 | 2,600 | 1,000 | 1,000 | ||||
| 3 Sept | 5207.60 | 139.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 139.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 139.6 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5300 expiring on 31OCT2024
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 1223.15, 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 1223.15, 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 16 Oct MCX was trading at 6428.30. The strike last trading price was 1223.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 1215, which was 97.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 1118, 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 3200
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 1118, which was 320.50 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3200
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 797.5, 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 Oct MCX was trading at 6101.40. The strike last trading price was 797.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 790, which was 200.35 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 3600
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 589.65, 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 4 Oct MCX was trading at 5805.15. The strike last trading price was 589.65, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 624.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 624.2, which was 120.50 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 4800
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 503.7, which was -46.30 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 7200
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 550, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 9800
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 546.55, which was -103.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4600
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 649.9, which was -43.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 693.7, which was 19.90 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 4400
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 673.8, which was 78.00 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 4800
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 595.8, which was 69.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7400
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 525.95, which was -57.75 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7600
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 583.7, which was 69.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 513.75, 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 16 Sept MCX was trading at 5592.70. The strike last trading price was 513.75, which was 213.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 300.45, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 6600
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 275, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3800
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 290.55, which was 37.55 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4000
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 253, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3400
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 270.95, which was -69.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 340.2, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1000
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 353, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 800
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 344.9, which was 205.30 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 139.6, 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 139.6, 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 139.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MCX 5300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 7 | -1.00 | 9,400 | -1,000 | 31,600 |
| 17 Oct | 6341.45 | 8 | 1.95 | 12,000 | -800 | 32,600 |
| 16 Oct | 6428.30 | 6.05 | 1.50 | 4,800 | -1,800 | 33,400 |
| 15 Oct | 6511.00 | 4.55 | -4.45 | 24,400 | -6,600 | 35,200 |
| 14 Oct | 6504.50 | 9 | -1.85 | 8,000 | -800 | 42,000 |
| 11 Oct | 6410.55 | 10.85 | -7.40 | 31,800 | -3,400 | 43,000 |
| 10 Oct | 6193.15 | 18.25 | -9.60 | 27,400 | 800 | 46,200 |
| 9 Oct | 6101.40 | 27.85 | -6.70 | 23,000 | 600 | 45,400 |
| 8 Oct | 6002.45 | 34.55 | -25.45 | 52,800 | 0 | 44,800 |
| 7 Oct | 5771.65 | 60 | 0.00 | 49,800 | 2,400 | 45,000 |
| 4 Oct | 5805.15 | 60 | -5.00 | 32,800 | 1,200 | 43,800 |
| 3 Oct | 5784.70 | 65 | 8.45 | 30,200 | -800 | 42,800 |
| 1 Oct | 5828.60 | 56.55 | -32.45 | 47,400 | 9,200 | 43,600 |
| 30 Sept | 5660.30 | 89 | 0.00 | 21,600 | -5,600 | 34,600 |
| 27 Sept | 5702.90 | 89 | -16.25 | 25,200 | 6,800 | 39,600 |
| 26 Sept | 5715.65 | 105.25 | 5.15 | 23,000 | 8,400 | 33,000 |
| 25 Sept | 5778.35 | 100.1 | 33.55 | 42,600 | 6,000 | 24,400 |
| 24 Sept | 5879.35 | 66.55 | 9.00 | 12,200 | 4,400 | 18,200 |
| 23 Sept | 5874.55 | 57.55 | -29.45 | 9,800 | -1,600 | 14,000 |
| 20 Sept | 5804.15 | 87 | -16.05 | 6,600 | 1,800 | 15,600 |
| 19 Sept | 5722.90 | 103.05 | 10.65 | 13,600 | 8,000 | 13,800 |
| 18 Sept | 5807.10 | 92.4 | -37.75 | 10,200 | 1,400 | 5,600 |
| 17 Sept | 5653.35 | 130.15 | -22.60 | 4,400 | 1,200 | 4,200 |
| 16 Sept | 5592.70 | 152.75 | -1000.30 | 7,000 | 3,400 | 3,400 |
| 13 Sept | 5308.80 | 1153.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 1153.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 1153.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 1153.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 1153.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5377.05 | 1153.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 1153.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5351.95 | 1153.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 1153.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 1153.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 1153.05 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5300 expiring on 31OCT2024
Delta for 5300 PE is -
Historical price for 5300 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 31600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 8, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 32600
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 6.05, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 33400
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 4.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 35200
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 42000
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 10.85, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 43000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 18.25, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 46200
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 27.85, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 45400
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 34.55, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44800
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 45000
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 60, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 43800
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 65, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 42800
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 56.55, which was -32.45 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 43600
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 34600
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 89, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 39600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 105.25, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 33000
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 100.1, which was 33.55 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24400
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 66.55, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 18200
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 57.55, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 14000
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 87, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 15600
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 103.05, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 13800
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 92.4, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5600
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 130.15, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4200
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 152.75, which was -1000.30 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 3400
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 1153.05, 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 1153.05, 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 1153.05, 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 1153.05, 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 1153.05, 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 1153.05, 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 1153.05, 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 1153.05, 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 1153.05, 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 1153.05, 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 1153.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
