MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 6341.45 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 6428.30 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 6511.00 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 6504.50 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 6410.55 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 6193.15 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 6101.40 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 6002.45 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 5771.65 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Oct | 5805.15 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 5784.70 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 5828.60 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5660.30 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5702.90 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 5715.65 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 5778.35 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5879.35 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5874.55 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5804.15 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5722.90 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5807.10 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5653.35 | 326.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5592.70 | 326.75 | 28.65 | 400 | 200 | 200 | ||||
| 13 Sept | 5308.80 | 298.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 298.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 298.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 298.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 298.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5377.05 | 298.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 298.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 298.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 298.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 298.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 298.1 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5350 expiring on 31OCT2024
Delta for 5350 CE is -
Historical price for 5350 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, 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 326.75, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 298.1, 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 298.1, 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 298.1, 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 298.1, 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 298.1, 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 298.1, 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 298.1, 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 298.1, 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 298.1, 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 298.1, 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 298.1, 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 5350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 5.1 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 6341.45 | 5.1 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 6428.30 | 5.1 | 0.00 | 0 | -3,200 | 0 |
| 15 Oct | 6511.00 | 5.1 | -59.05 | 5,400 | -3,200 | 1,600 |
| 14 Oct | 6504.50 | 64.15 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 6410.55 | 64.15 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 6193.15 | 64.15 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 6101.40 | 64.15 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 6002.45 | 64.15 | 0.00 | 0 | -800 | 0 |
| 7 Oct | 5771.65 | 64.15 | 9.15 | 2,800 | -600 | 5,000 |
| 4 Oct | 5805.15 | 55 | -17.55 | 2,200 | -200 | 5,600 |
| 3 Oct | 5784.70 | 72.55 | 2.80 | 9,400 | 1,800 | 4,200 |
| 1 Oct | 5828.60 | 69.75 | -33.85 | 4,400 | 1,200 | 2,000 |
| 30 Sept | 5660.30 | 103.6 | 0.00 | 0 | 200 | 0 |
| 27 Sept | 5702.90 | 103.6 | -4.70 | 200 | 0 | 600 |
| 26 Sept | 5715.65 | 108.3 | -468.20 | 600 | 400 | 400 |
| 25 Sept | 5778.35 | 576.5 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5879.35 | 576.5 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5874.55 | 576.5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 576.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 576.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5807.10 | 576.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5653.35 | 576.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 576.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5308.80 | 576.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 576.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 576.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 576.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 576.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5377.05 | 576.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 576.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5351.95 | 576.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 576.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 576.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 576.5 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5350 expiring on 31OCT2024
Delta for 5350 PE is -
Historical price for 5350 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 5.1, 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 5.1, 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 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 0
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 5.1, which was -59.05 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 1600
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 64.15, 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 11 Oct MCX was trading at 6410.55. The strike last trading price was 64.15, 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 10 Oct MCX was trading at 6193.15. The strike last trading price was 64.15, 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 9 Oct MCX was trading at 6101.40. The strike last trading price was 64.15, 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 8 Oct MCX was trading at 6002.45. The strike last trading price was 64.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 64.15, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 5000
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 55, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5600
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 72.55, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4200
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 69.75, which was -33.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 103.6, 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 27 Sept MCX was trading at 5702.90. The strike last trading price was 103.6, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 108.3, which was -468.20 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, 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 576.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
