MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 881.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 6341.45 | 881.45 | 0.00 | 0 | -200 | 0 | ||||
| 16 Oct | 6428.30 | 881.45 | -5.15 | 200 | 0 | 1,400 | ||||
| 15 Oct | 6511.00 | 886.6 | 206.60 | 400 | 200 | 1,400 | ||||
| 14 Oct | 6504.50 | 680 | 0.00 | 0 | -200 | 0 | ||||
| 11 Oct | 6410.55 | 680 | 350.00 | 200 | 0 | 1,400 | ||||
| 10 Oct | 6193.15 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 6101.40 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 6002.45 | 330 | 0.00 | 0 | -1,000 | 0 | ||||
| 7 Oct | 5771.65 | 330 | -5.55 | 1,800 | -800 | 1,600 | ||||
| 4 Oct | 5805.15 | 335.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 5784.70 | 335.55 | 0.00 | 0 | -3,200 | 0 | ||||
| 1 Oct | 5828.60 | 335.55 | 54.95 | 5,200 | -3,200 | 2,400 | ||||
| 30 Sept | 5660.30 | 280.6 | -39.40 | 8,200 | 3,000 | 5,600 | ||||
| 27 Sept | 5702.90 | 320 | -8.00 | 7,600 | 1,000 | 3,000 | ||||
| 26 Sept | 5715.65 | 328 | -99.30 | 12,600 | 1,400 | 2,200 | ||||
|
|
||||||||||
| 25 Sept | 5778.35 | 427.3 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5879.35 | 427.3 | 12.30 | 600 | 0 | 800 | ||||
| 23 Sept | 5874.55 | 415 | 26.70 | 2,000 | 400 | 1,000 | ||||
| 20 Sept | 5804.15 | 388.3 | 56.50 | 1,200 | -400 | 600 | ||||
| 19 Sept | 5722.90 | 331.8 | -108.85 | 2,200 | 800 | 1,200 | ||||
| 18 Sept | 5807.10 | 440.65 | 127.10 | 600 | -200 | 600 | ||||
| 17 Sept | 5653.35 | 313.55 | 107.15 | 1,800 | 800 | 800 | ||||
| 16 Sept | 5592.70 | 206.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5395.85 | 206.4 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5650 expiring on 31OCT2024
Delta for 5650 CE is -
Historical price for 5650 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 881.45, 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 881.45, 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 16 Oct MCX was trading at 6428.30. The strike last trading price was 881.45, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 886.6, which was 206.60 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 680, 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 680, which was 350.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 330, 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 330, 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 330, 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 7 Oct MCX was trading at 5771.65. The strike last trading price was 330, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 1600
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 335.55, 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 335.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 0
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 335.55, which was 54.95 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 2400
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 280.6, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5600
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 320, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 328, which was -99.30 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2200
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 427.3, 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 427.3, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 415, which was 26.70 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1000
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 388.3, which was 56.50 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 600
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 331.8, which was -108.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 440.65, which was 127.10 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 600
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 313.55, which was 107.15 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 206.4, 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 206.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MCX 5650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 18 | 0.50 | 400 | 0 | 12,200 |
| 17 Oct | 6341.45 | 17.5 | 2.60 | 5,800 | -1,800 | 12,200 |
| 16 Oct | 6428.30 | 14.9 | 2.55 | 5,000 | 800 | 13,800 |
| 15 Oct | 6511.00 | 12.35 | -2.80 | 6,200 | -1,800 | 13,400 |
| 14 Oct | 6504.50 | 15.15 | -4.00 | 4,400 | -600 | 15,200 |
| 11 Oct | 6410.55 | 19.15 | -23.10 | 18,800 | -3,200 | 16,400 |
| 10 Oct | 6193.15 | 42.25 | -12.95 | 20,800 | -5,800 | 19,600 |
| 9 Oct | 6101.40 | 55.2 | -27.70 | 9,600 | -2,800 | 26,000 |
| 8 Oct | 6002.45 | 82.9 | -65.45 | 16,600 | 3,000 | 28,600 |
| 7 Oct | 5771.65 | 148.35 | 5.70 | 18,200 | 0 | 25,800 |
| 4 Oct | 5805.15 | 142.65 | -11.65 | 25,400 | 2,800 | 26,200 |
| 3 Oct | 5784.70 | 154.3 | 5.65 | 15,800 | 1,000 | 23,400 |
| 1 Oct | 5828.60 | 148.65 | -70.30 | 20,600 | 6,400 | 22,200 |
| 30 Sept | 5660.30 | 218.95 | 16.95 | 25,000 | 2,800 | 15,800 |
| 27 Sept | 5702.90 | 202 | -33.20 | 32,200 | 7,400 | 13,400 |
| 26 Sept | 5715.65 | 235.2 | 28.60 | 30,800 | 4,000 | 5,600 |
| 25 Sept | 5778.35 | 206.6 | 40.55 | 8,800 | 1,000 | 1,800 |
| 24 Sept | 5879.35 | 166.05 | 0.00 | 0 | 600 | 0 |
| 23 Sept | 5874.55 | 166.05 | -34.85 | 1,000 | 400 | 600 |
| 20 Sept | 5804.15 | 200.9 | -62.35 | 1,000 | 0 | 400 |
| 19 Sept | 5722.90 | 263.25 | 76.25 | 1,400 | -400 | 0 |
| 18 Sept | 5807.10 | 187 | -76.80 | 400 | -200 | 200 |
| 17 Sept | 5653.35 | 263.8 | -517.30 | 400 | 0 | 0 |
| 16 Sept | 5592.70 | 781.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 781.1 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5650 expiring on 31OCT2024
Delta for 5650 PE is -
Historical price for 5650 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 18, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12200
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 17.5, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 12200
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 14.9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 13800
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 12.35, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 13400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 15.15, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 15200
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 19.15, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 16400
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 42.25, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 19600
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 55.2, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 26000
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 82.9, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 28600
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 148.35, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 142.65, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 26200
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 154.3, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 23400
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 148.65, which was -70.30 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 22200
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 218.95, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 15800
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 202, which was -33.20 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 13400
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 235.2, which was 28.60 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 5600
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 206.6, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1800
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 166.05, 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 23 Sept MCX was trading at 5874.55. The strike last trading price was 166.05, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 200.9, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 263.25, which was 76.25 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 187, which was -76.80 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 200
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 263.8, which was -517.30 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 781.1, 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 781.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
