MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 888.55 | 0.00 | 0 | -600 | 0 | ||||
| 17 Oct | 6341.45 | 888.55 | -51.45 | 1,800 | -400 | 13,800 | ||||
| 16 Oct | 6428.30 | 940 | -81.00 | 600 | -400 | 14,200 | ||||
| 15 Oct | 6511.00 | 1021 | -7.00 | 1,000 | -200 | 14,600 | ||||
| 14 Oct | 6504.50 | 1028 | 88.00 | 1,000 | -400 | 15,200 | ||||
| 11 Oct | 6410.55 | 940 | 185.00 | 1,400 | -200 | 15,600 | ||||
| 10 Oct | 6193.15 | 755 | 56.05 | 1,200 | 200 | 15,800 | ||||
| 9 Oct | 6101.40 | 698.95 | 162.95 | 9,200 | 4,600 | 15,800 | ||||
| 8 Oct | 6002.45 | 536 | 96.00 | 1,600 | 200 | 11,000 | ||||
| 7 Oct | 5771.65 | 440 | -4.25 | 400 | 200 | 10,600 | ||||
| 4 Oct | 5805.15 | 444.25 | -0.95 | 4,600 | 600 | 10,600 | ||||
| 3 Oct | 5784.70 | 445.2 | -24.80 | 1,400 | 800 | 9,800 | ||||
| 1 Oct | 5828.60 | 470 | 109.85 | 4,200 | 2,000 | 8,800 | ||||
| 30 Sept | 5660.30 | 360.15 | -51.85 | 3,400 | 800 | 7,000 | ||||
| 27 Sept | 5702.90 | 412 | 4.00 | 5,600 | -1,600 | 6,400 | ||||
| 26 Sept | 5715.65 | 408 | -42.00 | 6,800 | 2,600 | 8,000 | ||||
| 25 Sept | 5778.35 | 450 | -80.00 | 8,000 | -2,000 | 5,400 | ||||
| 24 Sept | 5879.35 | 530 | 18.95 | 4,400 | 1,200 | 7,400 | ||||
| 23 Sept | 5874.55 | 511.05 | 51.05 | 1,000 | 200 | 6,200 | ||||
| 20 Sept | 5804.15 | 460 | 33.15 | 800 | 0 | 6,800 | ||||
|
|
||||||||||
| 19 Sept | 5722.90 | 426.85 | -44.75 | 1,600 | -400 | 7,000 | ||||
| 18 Sept | 5807.10 | 471.6 | 100.20 | 3,400 | 1,000 | 7,400 | ||||
| 17 Sept | 5653.35 | 371.4 | 36.40 | 4,400 | -1,000 | 6,400 | ||||
| 16 Sept | 5592.70 | 335 | 142.50 | 38,800 | 3,800 | 7,600 | ||||
| 13 Sept | 5308.80 | 192.5 | 5.50 | 1,000 | 200 | 3,800 | ||||
| 12 Sept | 5273.55 | 187 | -22.00 | 2,000 | 1,000 | 3,400 | ||||
| 11 Sept | 5295.80 | 209 | 19.00 | 400 | 200 | 2,400 | ||||
| 10 Sept | 5230.00 | 190 | 5.00 | 400 | 0 | 2,200 | ||||
| 9 Sept | 5261.30 | 185 | -65.25 | 800 | 200 | 2,200 | ||||
| 6 Sept | 5377.05 | 250.25 | -2.55 | 1,000 | 400 | 2,000 | ||||
| 5 Sept | 5395.85 | 252.8 | 14.80 | 1,000 | 0 | 1,400 | ||||
| 4 Sept | 5351.95 | 238 | 58.00 | 800 | 600 | 1,200 | ||||
| 3 Sept | 5207.60 | 180 | -10.00 | 200 | 0 | 400 | ||||
| 2 Sept | 5165.75 | 190 | -20.00 | 200 | 0 | 600 | ||||
| 30 Aug | 5182.80 | 210 | 600 | 400 | 400 | |||||
For Multi Commodity Exchange - strike price 5500 expiring on 31OCT2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 888.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 888.55, which was -51.45 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 13800
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 940, which was -81.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 14200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 1021, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 14600
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 1028, which was 88.00 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 15200
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 940, which was 185.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 15600
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 755, which was 56.05 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 15800
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 698.95, which was 162.95 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 15800
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 536, which was 96.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 11000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 440, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 10600
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 444.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 10600
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 445.2, which was -24.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 9800
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 470, which was 109.85 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8800
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 360.15, which was -51.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7000
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 412, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 6400
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 408, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 8000
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 450, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 5400
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 530, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7400
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 511.05, which was 51.05 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6200
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 460, which was 33.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 426.85, which was -44.75 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 7000
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 471.6, which was 100.20 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7400
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 371.4, which was 36.40 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 6400
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 335, which was 142.50 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 7600
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 192.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3800
On 12 Sept MCX was trading at 5273.55. The strike last trading price was 187, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3400
On 11 Sept MCX was trading at 5295.80. The strike last trading price was 209, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2400
On 10 Sept MCX was trading at 5230.00. The strike last trading price was 190, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 185, which was -65.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2200
On 6 Sept MCX was trading at 5377.05. The strike last trading price was 250.25, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 252.8, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 4 Sept MCX was trading at 5351.95. The strike last trading price was 238, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 3 Sept MCX was trading at 5207.60. The strike last trading price was 180, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 2 Sept MCX was trading at 5165.75. The strike last trading price was 190, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 30 Aug MCX was trading at 5182.80. The strike last trading price was 210, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
| MCX 5500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 8.75 | -4.75 | 48,400 | -3,000 | 97,600 |
| 17 Oct | 6341.45 | 13.5 | 2.55 | 48,400 | -600 | 1,00,600 |
| 16 Oct | 6428.30 | 10.95 | 1.70 | 54,600 | 2,200 | 1,01,600 |
| 15 Oct | 6511.00 | 9.25 | -3.40 | 32,200 | -4,000 | 99,800 |
| 14 Oct | 6504.50 | 12.65 | -2.10 | 32,800 | -9,200 | 1,04,600 |
| 11 Oct | 6410.55 | 14.75 | -12.75 | 1,02,200 | -6,400 | 1,14,400 |
| 10 Oct | 6193.15 | 27.5 | -12.50 | 66,400 | 3,800 | 1,21,000 |
| 9 Oct | 6101.40 | 40 | -15.00 | 1,27,200 | 8,000 | 1,17,000 |
| 8 Oct | 6002.45 | 55 | -44.50 | 1,74,400 | 3,000 | 1,08,800 |
| 7 Oct | 5771.65 | 99.5 | 4.40 | 1,93,200 | 5,200 | 1,06,200 |
| 4 Oct | 5805.15 | 95.1 | -14.90 | 2,07,800 | 18,800 | 1,01,200 |
| 3 Oct | 5784.70 | 110 | 12.00 | 1,02,600 | -1,600 | 82,000 |
| 1 Oct | 5828.60 | 98 | -53.75 | 1,48,800 | 17,600 | 84,000 |
| 30 Sept | 5660.30 | 151.75 | 7.75 | 50,000 | 3,000 | 67,000 |
| 27 Sept | 5702.90 | 144 | -28.10 | 92,000 | 12,800 | 63,800 |
| 26 Sept | 5715.65 | 172.1 | 16.05 | 72,200 | 6,200 | 50,800 |
| 25 Sept | 5778.35 | 156.05 | 48.95 | 1,46,200 | 10,200 | 44,600 |
| 24 Sept | 5879.35 | 107.1 | 5.45 | 46,800 | 11,800 | 34,400 |
| 23 Sept | 5874.55 | 101.65 | -37.05 | 18,600 | 4,800 | 20,800 |
| 20 Sept | 5804.15 | 138.7 | -33.30 | 8,200 | 3,000 | 16,000 |
| 19 Sept | 5722.90 | 172 | 17.15 | 12,000 | 2,600 | 13,200 |
| 18 Sept | 5807.10 | 154.85 | -33.00 | 15,400 | 2,200 | 10,600 |
| 17 Sept | 5653.35 | 187.85 | -42.90 | 6,800 | 3,400 | 8,200 |
| 16 Sept | 5592.70 | 230.75 | -998.75 | 12,600 | 4,800 | 4,800 |
| 13 Sept | 5308.80 | 1229.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5273.55 | 1229.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5295.80 | 1229.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5230.00 | 1229.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 1229.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5377.05 | 1229.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 1229.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5351.95 | 1229.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5207.60 | 1229.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5165.75 | 1229.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 1229.5 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5500 expiring on 31OCT2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 8.75, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 97600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 13.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 100600
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 10.95, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 101600
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 9.25, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 99800
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 12.65, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 104600
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 14.75, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 114400
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 27.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 121000
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 40, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 117000
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 55, which was -44.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 108800
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 99.5, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 106200
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 95.1, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 101200
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 110, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 82000
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 98, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 84000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 151.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 67000
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 144, which was -28.10 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 63800
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 172.1, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 50800
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 156.05, which was 48.95 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 44600
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 107.1, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 34400
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 101.65, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 20800
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 138.7, which was -33.30 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 16000
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 172, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 13200
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 154.85, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 10600
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 187.85, which was -42.90 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 8200
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 230.75, which was -998.75 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 13 Sept MCX was trading at 5308.80. The strike last trading price was 1229.5, 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 1229.5, 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 1229.5, 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 1229.5, 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 1229.5, 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 1229.5, 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 1229.5, 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 1229.5, 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 1229.5, 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 1229.5, 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 1229.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
