MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 6341.45 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 6428.30 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 6511.00 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 6504.50 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 6410.55 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 6193.15 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 6101.40 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 6002.45 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Oct | 5771.65 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 5805.15 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 5784.70 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 5828.60 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5660.30 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5702.90 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 5715.65 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 5778.35 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5879.35 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5874.55 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5804.15 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5722.90 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5807.10 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5653.35 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5592.70 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5261.30 | 233.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 233.95 | 233.95 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 0 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5550 expiring on 31OCT2024
Delta for 5550 CE is -
Historical price for 5550 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, 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 233.95, which was 233.95 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 5550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 12.95 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 6341.45 | 12.95 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 6428.30 | 12.95 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 6511.00 | 12.95 | 0.00 | 0 | -800 | 0 |
| 14 Oct | 6504.50 | 12.95 | -2.80 | 1,400 | 0 | 14,800 |
| 11 Oct | 6410.55 | 15.75 | -37.55 | 15,400 | 2,400 | 14,600 |
| 10 Oct | 6193.15 | 53.3 | 0.00 | 0 | -1,000 | 0 |
| 9 Oct | 6101.40 | 53.3 | -8.20 | 2,200 | -1,000 | 12,200 |
| 8 Oct | 6002.45 | 61.5 | -52.95 | 6,000 | -2,200 | 13,800 |
| 7 Oct | 5771.65 | 114.45 | -3.70 | 7,400 | 2,400 | 16,200 |
| 4 Oct | 5805.15 | 118.15 | -5.50 | 16,000 | 2,200 | 13,800 |
| 3 Oct | 5784.70 | 123.65 | -3.90 | 3,200 | 2,200 | 11,600 |
| 1 Oct | 5828.60 | 127.55 | -42.45 | 1,000 | 200 | 9,600 |
| 30 Sept | 5660.30 | 170 | -21.60 | 1,200 | 400 | 9,600 |
| 27 Sept | 5702.90 | 191.6 | -3.70 | 4,400 | 2,600 | 9,200 |
| 26 Sept | 5715.65 | 195.3 | 26.60 | 7,200 | 2,000 | 6,000 |
| 25 Sept | 5778.35 | 168.7 | -49.10 | 4,200 | 2,400 | 3,000 |
| 24 Sept | 5879.35 | 217.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5874.55 | 217.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 217.8 | 0.00 | 0 | 600 | 0 |
| 19 Sept | 5722.90 | 217.8 | -492.10 | 1,000 | 800 | 800 |
| 18 Sept | 5807.10 | 709.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5653.35 | 709.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 709.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5261.30 | 709.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 709.9 | 709.90 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 0 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5550 expiring on 31OCT2024
Delta for 5550 PE is -
Historical price for 5550 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 12.95, 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 12.95, 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 12.95, 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 12.95, 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 14 Oct MCX was trading at 6504.50. The strike last trading price was 12.95, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14800
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 15.75, which was -37.55 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 14600
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 53.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 53.3, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 12200
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 61.5, which was -52.95 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 13800
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 114.45, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 16200
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 118.15, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 13800
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 123.65, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 11600
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 127.55, which was -42.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 9600
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 170, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9600
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 191.6, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 9200
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 195.3, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 168.7, which was -49.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3000
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 217.8, 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 217.8, 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 217.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 217.8, which was -492.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 709.9, 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 17 Sept MCX was trading at 5653.35. The strike last trading price was 709.9, 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 16 Sept MCX was trading at 5592.70. The strike last trading price was 709.9, 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 9 Sept MCX was trading at 5261.30. The strike last trading price was 709.9, 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 5 Sept MCX was trading at 5395.85. The strike last trading price was 709.9, which was 709.90 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
