MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 1120 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 6341.45 | 1120 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 6428.30 | 1120 | 0.00 | 0 | -400 | 0 | ||||
| 15 Oct | 6511.00 | 1120 | 195.00 | 400 | -200 | 1,400 | ||||
| 14 Oct | 6504.50 | 925 | 0.00 | 0 | -200 | 0 | ||||
| 11 Oct | 6410.55 | 925 | 75.00 | 200 | 0 | 1,800 | ||||
| 10 Oct | 6193.15 | 850 | 190.00 | 400 | -200 | 2,000 | ||||
| 9 Oct | 6101.40 | 660 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 6002.45 | 660 | 80.90 | 200 | 0 | 2,200 | ||||
| 7 Oct | 5771.65 | 579.1 | 0.00 | 0 | 200 | 0 | ||||
| 4 Oct | 5805.15 | 579.1 | 36.35 | 400 | 200 | 2,200 | ||||
| 3 Oct | 5784.70 | 542.75 | -21.25 | 1,800 | -800 | 2,000 | ||||
| 1 Oct | 5828.60 | 564 | 129.00 | 400 | 0 | 3,200 | ||||
| 30 Sept | 5660.30 | 435 | -30.00 | 600 | -200 | 3,200 | ||||
| 27 Sept | 5702.90 | 465 | 31.20 | 1,000 | 0 | 3,200 | ||||
| 26 Sept | 5715.65 | 433.8 | -145.20 | 600 | 200 | 3,200 | ||||
| 25 Sept | 5778.35 | 579 | 14.00 | 200 | 0 | 2,800 | ||||
| 24 Sept | 5879.35 | 565 | -25.00 | 1,600 | 1,000 | 2,600 | ||||
|
|
||||||||||
| 23 Sept | 5874.55 | 590 | 89.00 | 200 | 0 | 1,400 | ||||
| 20 Sept | 5804.15 | 501 | 0.00 | 0 | 200 | 0 | ||||
| 19 Sept | 5722.90 | 501 | -58.95 | 400 | 0 | 1,200 | ||||
| 18 Sept | 5807.10 | 559.95 | 118.95 | 200 | 0 | 1,000 | ||||
| 17 Sept | 5653.35 | 441 | 54.00 | 600 | 200 | 800 | ||||
| 16 Sept | 5592.70 | 387 | 137.00 | 2,400 | 200 | 800 | ||||
| 13 Sept | 5308.80 | 250 | -60.05 | 200 | 0 | 400 | ||||
| 12 Sept | 5273.55 | 310.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 310.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 310.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 310.05 | 0.00 | 0 | 400 | 0 | ||||
| 6 Sept | 5377.05 | 310.05 | 186.15 | 400 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 123.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 123.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 123.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 123.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 123.9 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5400 expiring on 31OCT2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 1120, 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 1120, 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 1120, 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 15 Oct MCX was trading at 6511.00. The strike last trading price was 1120, which was 195.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 925, 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 11 Oct MCX was trading at 6410.55. The strike last trading price was 925, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 850, which was 190.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2000
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 660, 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 660, which was 80.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 579.1, 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 4 Oct MCX was trading at 5805.15. The strike last trading price was 579.1, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2200
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 542.75, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 2000
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 564, which was 129.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 435, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3200
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 465, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 433.8, which was -145.20 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3200
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 579, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 565, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2600
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 590, which was 89.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 501, 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 19 Sept MCX was trading at 5722.90. The strike last trading price was 501, which was -58.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 559.95, which was 118.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 441, which was 54.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 387, which was 137.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 250, which was -60.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 310.05, 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 310.05, 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 310.05, 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 310.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 310.05, which was 186.15 higher 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 123.9, 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 123.9, 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 123.9, 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 123.9, 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 123.9, 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 5400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 7.5 | -3.65 | 3,000 | 1,000 | 24,800 |
| 17 Oct | 6341.45 | 11.15 | 3.15 | 6,200 | 400 | 23,800 |
| 16 Oct | 6428.30 | 8 | -0.30 | 6,200 | -2,800 | 23,400 |
| 15 Oct | 6511.00 | 8.3 | -1.40 | 8,600 | -2,600 | 26,400 |
| 14 Oct | 6504.50 | 9.7 | -1.65 | 4,800 | -1,000 | 29,000 |
| 11 Oct | 6410.55 | 11.35 | -9.10 | 22,400 | -3,000 | 30,000 |
| 10 Oct | 6193.15 | 20.45 | -10.55 | 18,200 | 200 | 33,000 |
| 9 Oct | 6101.40 | 31 | -14.00 | 19,600 | -3,000 | 33,000 |
| 8 Oct | 6002.45 | 45 | -35.30 | 35,000 | -800 | 36,000 |
| 7 Oct | 5771.65 | 80.3 | 2.85 | 23,600 | 800 | 36,600 |
| 4 Oct | 5805.15 | 77.45 | -7.90 | 35,400 | -6,200 | 35,400 |
| 3 Oct | 5784.70 | 85.35 | 9.35 | 35,400 | 1,200 | 41,400 |
| 1 Oct | 5828.60 | 76 | -43.00 | 44,000 | 1,000 | 40,200 |
| 30 Sept | 5660.30 | 119 | 5.45 | 18,000 | 7,800 | 43,000 |
| 27 Sept | 5702.90 | 113.55 | -15.45 | 23,200 | 400 | 34,800 |
| 26 Sept | 5715.65 | 129 | 4.10 | 22,400 | 3,000 | 34,400 |
| 25 Sept | 5778.35 | 124.9 | 42.90 | 46,600 | 19,400 | 31,400 |
| 24 Sept | 5879.35 | 82 | 6.70 | 22,200 | -800 | 12,200 |
| 23 Sept | 5874.55 | 75.3 | -33.35 | 7,800 | -1,800 | 13,000 |
| 20 Sept | 5804.15 | 108.65 | -25.85 | 7,200 | 2,200 | 14,200 |
| 19 Sept | 5722.90 | 134.5 | 18.50 | 8,200 | 1,600 | 12,000 |
| 18 Sept | 5807.10 | 116 | -44.25 | 5,400 | 1,600 | 10,400 |
| 17 Sept | 5653.35 | 160.25 | -1.75 | 9,200 | 7,000 | 8,800 |
| 16 Sept | 5592.70 | 162 | -1073.40 | 3,000 | 1,600 | 1,600 |
| 13 Sept | 5308.80 | 1235.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 1235.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 1235.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 1235.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 1235.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5377.05 | 1235.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 1235.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5351.95 | 1235.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 1235.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 1235.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 1235.4 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5400 expiring on 31OCT2024
Delta for 5400 PE is -
Historical price for 5400 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 7.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 24800
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 11.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 23800
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 23400
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 8.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 26400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 9.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 29000
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 11.35, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 30000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 20.45, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 33000
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 31, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 33000
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 45, which was -35.30 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 36000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 80.3, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 36600
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 77.45, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 35400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 85.35, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 41400
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 76, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 40200
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 119, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 43000
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 113.55, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 34800
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 129, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 34400
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 124.9, which was 42.90 higher than the previous day. The implied volatity was -, the open interest changed by 19400 which increased total open position to 31400
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 82, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 12200
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 75.3, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 13000
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 108.65, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 14200
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 134.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 12000
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 116, which was -44.25 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 10400
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 160.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 8800
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 162, which was -1073.40 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 1235.4, 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 1235.4, 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 1235.4, 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 1235.4, 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 1235.4, 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 1235.4, 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 1235.4, 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 1235.4, 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 1235.4, 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 1235.4, 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 1235.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
