MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 01:51 PM IST
| MCX 5450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6567.30 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 6341.45 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Oct | 6428.30 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 6511.00 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 6504.50 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 6410.55 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 6193.15 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 6101.40 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 6002.45 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 5771.65 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 5805.15 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 5784.70 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 5828.60 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5660.30 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5702.90 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 5715.65 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 5778.35 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5879.35 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5874.55 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5804.15 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5722.90 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5807.10 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5653.35 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5592.70 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5308.80 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5273.55 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5295.80 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5230.00 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5377.05 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5351.95 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5207.60 | 264.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5165.75 | 264.45 | 264.45 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 0 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5450 expiring on 31OCT2024
Delta for 5450 CE is -
Historical price for 5450 CE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, 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 264.45, which was 264.45 higher 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 0, 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 5450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6567.30 | 641.6 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 6341.45 | 641.6 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 6428.30 | 641.6 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 6511.00 | 641.6 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 6504.50 | 641.6 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 6410.55 | 641.6 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 6193.15 | 641.6 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 6101.40 | 641.6 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 6002.45 | 641.6 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5771.65 | 641.6 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 5805.15 | 641.6 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 5784.70 | 641.6 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 5828.60 | 641.6 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 641.6 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5702.90 | 641.6 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 5715.65 | 641.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5778.35 | 641.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5879.35 | 641.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5874.55 | 641.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 641.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 641.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5807.10 | 641.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5653.35 | 641.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 641.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5308.80 | 641.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 641.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 641.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 641.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 641.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5377.05 | 641.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 641.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5351.95 | 641.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 641.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 641.6 | 641.60 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 0 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5450 expiring on 31OCT2024
Delta for 5450 PE is -
Historical price for 5450 PE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 641.6, 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 641.6, 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 641.6, 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 641.6, 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 641.6, 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 641.6, 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 Oct MCX was trading at 6193.15. The strike last trading price was 641.6, 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 Oct MCX was trading at 6101.40. The strike last trading price was 641.6, 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 8 Oct MCX was trading at 6002.45. The strike last trading price was 641.6, 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 7 Oct MCX was trading at 5771.65. The strike last trading price was 641.6, 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 Oct MCX was trading at 5805.15. The strike last trading price was 641.6, 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 641.6, 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 1 Oct MCX was trading at 5828.60. The strike last trading price was 641.6, 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 Sept MCX was trading at 5660.30. The strike last trading price was 641.6, 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 27 Sept MCX was trading at 5702.90. The strike last trading price was 641.6, 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 26 Sept MCX was trading at 5715.65. The strike last trading price was 641.6, 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 25 Sept MCX was trading at 5778.35. The strike last trading price was 641.6, 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 24 Sept MCX was trading at 5879.35. The strike last trading price was 641.6, 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 23 Sept MCX was trading at 5874.55. The strike last trading price was 641.6, 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 20 Sept MCX was trading at 5804.15. The strike last trading price was 641.6, 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 19 Sept MCX was trading at 5722.90. The strike last trading price was 641.6, 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 18 Sept MCX was trading at 5807.10. The strike last trading price was 641.6, 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 Sept MCX was trading at 5653.35. The strike last trading price was 641.6, 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 641.6, 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 641.6, 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 641.6, 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 641.6, 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 641.6, 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 641.6, 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 641.6, 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 641.6, 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 641.6, 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 641.6, 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 641.6, which was 641.60 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
