MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 855 | 65.30 | 400 | 0 | 33,600 | ||||
| 17 Oct | 6341.45 | 789.7 | -58.30 | 5,000 | -600 | 33,800 | ||||
| 16 Oct | 6428.30 | 848 | -37.00 | 6,200 | -600 | 33,800 | ||||
|
|
||||||||||
| 15 Oct | 6511.00 | 885 | 0.00 | 0 | -800 | 0 | ||||
| 14 Oct | 6504.50 | 885 | 40.00 | 800 | -600 | 34,600 | ||||
| 11 Oct | 6410.55 | 845 | 210.00 | 1,400 | -1,000 | 35,400 | ||||
| 10 Oct | 6193.15 | 635 | 60.00 | 17,000 | 3,600 | 36,400 | ||||
| 9 Oct | 6101.40 | 575 | 73.95 | 1,000 | 0 | 33,000 | ||||
| 8 Oct | 6002.45 | 501.05 | 133.45 | 4,000 | -400 | 33,000 | ||||
| 7 Oct | 5771.65 | 367.6 | -6.10 | 25,800 | -2,200 | 22,200 | ||||
| 4 Oct | 5805.15 | 373.7 | 1.70 | 3,600 | 1,000 | 24,600 | ||||
| 3 Oct | 5784.70 | 372 | -30.05 | 2,400 | 600 | 24,000 | ||||
| 1 Oct | 5828.60 | 402.05 | 101.75 | 9,400 | 400 | 23,400 | ||||
| 30 Sept | 5660.30 | 300.3 | -41.05 | 7,000 | 200 | 23,000 | ||||
| 27 Sept | 5702.90 | 341.35 | -11.30 | 20,000 | 6,800 | 22,800 | ||||
| 26 Sept | 5715.65 | 352.65 | -43.65 | 12,200 | 1,000 | 16,000 | ||||
| 25 Sept | 5778.35 | 396.3 | -80.70 | 17,800 | 10,400 | 15,200 | ||||
| 24 Sept | 5879.35 | 477 | 32.00 | 1,400 | -600 | 4,800 | ||||
| 23 Sept | 5874.55 | 445 | 41.00 | 1,600 | 0 | 5,200 | ||||
| 20 Sept | 5804.15 | 404 | 23.65 | 3,600 | -1,800 | 5,200 | ||||
| 19 Sept | 5722.90 | 380.35 | -32.80 | 5,800 | 3,200 | 7,600 | ||||
| 18 Sept | 5807.10 | 413.15 | 96.15 | 5,600 | 400 | 4,200 | ||||
| 17 Sept | 5653.35 | 317 | 33.95 | 4,000 | 400 | 4,000 | ||||
| 16 Sept | 5592.70 | 283.05 | 122.25 | 10,400 | 3,000 | 3,400 | ||||
| 9 Sept | 5261.30 | 160.8 | 63.60 | 600 | 200 | 400 | ||||
| 5 Sept | 5395.85 | 97.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5182.80 | 97.2 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5600 expiring on 31OCT2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 855, which was 65.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 789.7, which was -58.30 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 33800
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 848, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 33800
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 885, 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 885, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 34600
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 845, which was 210.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 35400
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 635, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 36400
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 575, which was 73.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 501.05, which was 133.45 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 33000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 367.6, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 22200
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 373.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 24600
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 372, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 24000
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 402.05, which was 101.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 23400
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 300.3, which was -41.05 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 23000
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 341.35, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 22800
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 352.65, which was -43.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 16000
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 396.3, which was -80.70 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 15200
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 477, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 4800
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 445, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 404, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 5200
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 380.35, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 7600
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 413.15, which was 96.15 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4200
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 317, which was 33.95 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4000
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 283.05, which was 122.25 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3400
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 160.8, which was 63.60 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 97.2, 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 97.2, 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 5600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 8.8 | -6.75 | 21,200 | -1,200 | 56,000 |
| 17 Oct | 6341.45 | 15.55 | 2.65 | 26,000 | 800 | 57,400 |
| 16 Oct | 6428.30 | 12.9 | 0.90 | 14,200 | -2,200 | 56,600 |
| 15 Oct | 6511.00 | 12 | -2.60 | 11,000 | -4,600 | 59,000 |
| 14 Oct | 6504.50 | 14.6 | -2.40 | 22,800 | -2,200 | 63,600 |
| 11 Oct | 6410.55 | 17 | -18.00 | 59,600 | 200 | 66,600 |
| 10 Oct | 6193.15 | 35 | -13.20 | 33,400 | 1,400 | 66,600 |
| 9 Oct | 6101.40 | 48.2 | -22.35 | 42,600 | -4,200 | 65,000 |
| 8 Oct | 6002.45 | 70.55 | -60.45 | 1,01,800 | -4,000 | 69,800 |
| 7 Oct | 5771.65 | 131 | 4.85 | 1,22,200 | 7,600 | 73,600 |
| 4 Oct | 5805.15 | 126.15 | -11.85 | 81,800 | 4,200 | 65,600 |
| 3 Oct | 5784.70 | 138 | 12.00 | 94,600 | 4,800 | 61,400 |
| 1 Oct | 5828.60 | 126 | -64.70 | 1,42,600 | 14,000 | 56,600 |
| 30 Sept | 5660.30 | 190.7 | 8.65 | 54,600 | 400 | 42,600 |
| 27 Sept | 5702.90 | 182.05 | -26.80 | 86,000 | 3,400 | 46,000 |
| 26 Sept | 5715.65 | 208.85 | 18.85 | 75,400 | 2,600 | 42,200 |
| 25 Sept | 5778.35 | 190 | 53.35 | 1,12,600 | 23,400 | 39,400 |
| 24 Sept | 5879.35 | 136.65 | 8.65 | 35,400 | 800 | 16,200 |
| 23 Sept | 5874.55 | 128 | -48.35 | 14,000 | 6,200 | 15,400 |
| 20 Sept | 5804.15 | 176.35 | -26.00 | 4,000 | 1,400 | 9,200 |
| 19 Sept | 5722.90 | 202.35 | 12.35 | 17,000 | 800 | 7,800 |
| 18 Sept | 5807.10 | 190 | -58.70 | 10,000 | 3,800 | 7,000 |
| 17 Sept | 5653.35 | 248.7 | -23.30 | 4,400 | 200 | 3,200 |
| 16 Sept | 5592.70 | 272 | -268.00 | 3,800 | 1,600 | 2,800 |
| 9 Sept | 5261.30 | 540 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 540 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5182.80 | 540 | 1,200 | 800 | 800 | |
For Multi Commodity Exchange - strike price 5600 expiring on 31OCT2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 8.8, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 56000
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 15.55, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 57400
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 12.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 56600
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 12, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 59000
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 14.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 63600
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 17, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 66600
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 35, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 66600
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 48.2, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 65000
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 70.55, which was -60.45 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 69800
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 131, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 73600
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 126.15, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 65600
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 138, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 61400
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 126, which was -64.70 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 56600
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 190.7, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 42600
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 182.05, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 46000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 208.85, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 42200
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 190, which was 53.35 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 39400
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 136.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 16200
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 128, which was -48.35 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 15400
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 176.35, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9200
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 202.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7800
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 190, which was -58.70 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 7000
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 248.7, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3200
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 272, which was -268.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2800
On 9 Sept MCX was trading at 5261.30. The strike last trading price was 540, 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 540, 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 540, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
