MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 910 | 94.60 | 200 | 0 | 17,600 | ||||
| 17 Oct | 6341.45 | 815.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 6428.30 | 815.4 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 6511.00 | 815.4 | -8.00 | 400 | 200 | 17,800 | ||||
|
|
||||||||||
| 14 Oct | 6504.50 | 823.4 | 65.25 | 7,000 | -3,200 | 17,800 | ||||
| 11 Oct | 6410.55 | 758.15 | 195.60 | 3,200 | -600 | 20,800 | ||||
| 10 Oct | 6193.15 | 562.55 | 37.55 | 8,800 | 2,600 | 21,400 | ||||
| 9 Oct | 6101.40 | 525 | 80.00 | 5,200 | -600 | 19,600 | ||||
| 8 Oct | 6002.45 | 445 | 145.00 | 17,800 | -6,800 | 20,400 | ||||
| 7 Oct | 5771.65 | 300 | -15.70 | 40,200 | -3,000 | 27,200 | ||||
| 4 Oct | 5805.15 | 315.7 | 1.75 | 62,600 | 1,600 | 30,200 | ||||
| 3 Oct | 5784.70 | 313.95 | -36.05 | 48,800 | -7,000 | 28,800 | ||||
| 1 Oct | 5828.60 | 350 | 102.35 | 1,93,800 | -19,200 | 35,800 | ||||
| 30 Sept | 5660.30 | 247.65 | -49.30 | 1,00,800 | 7,000 | 56,000 | ||||
| 27 Sept | 5702.90 | 296.95 | 1.95 | 1,24,400 | 17,000 | 49,000 | ||||
| 26 Sept | 5715.65 | 295 | -45.00 | 1,50,800 | 20,200 | 31,600 | ||||
| 25 Sept | 5778.35 | 340 | -57.15 | 11,200 | -200 | 11,400 | ||||
| 24 Sept | 5879.35 | 397.15 | 22.05 | 4,800 | -400 | 11,600 | ||||
| 23 Sept | 5874.55 | 375.1 | 36.85 | 7,600 | 1,000 | 12,200 | ||||
| 20 Sept | 5804.15 | 338.25 | 17.95 | 8,400 | 1,600 | 11,000 | ||||
| 19 Sept | 5722.90 | 320.3 | -39.70 | 8,400 | 2,600 | 9,400 | ||||
| 18 Sept | 5807.10 | 360 | 82.75 | 15,000 | 1,000 | 6,600 | ||||
| 17 Sept | 5653.35 | 277.25 | 33.25 | 7,000 | 2,800 | 5,600 | ||||
| 16 Sept | 5592.70 | 244 | 118.95 | 9,600 | 2,600 | 2,600 | ||||
| 5 Sept | 5395.85 | 125.05 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5700 expiring on 31OCT2024
Delta for 5700 CE is -
Historical price for 5700 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 910, which was 94.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 815.4, 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 16 Oct MCX was trading at 6428.30. The strike last trading price was 815.4, 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 15 Oct MCX was trading at 6511.00. The strike last trading price was 815.4, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 17800
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 823.4, which was 65.25 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 17800
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 758.15, which was 195.60 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 20800
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 562.55, which was 37.55 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 21400
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 525, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 19600
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 445, which was 145.00 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 20400
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 300, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 27200
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 315.7, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 30200
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 313.95, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 28800
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 350, which was 102.35 higher than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 35800
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 247.65, which was -49.30 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 56000
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 296.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 49000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 295, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 20200 which increased total open position to 31600
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 340, which was -57.15 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 11400
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 397.15, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 11600
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 375.1, which was 36.85 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 12200
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 338.25, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11000
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 320.3, which was -39.70 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 9400
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 360, which was 82.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6600
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 277.25, which was 33.25 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5600
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 244, which was 118.95 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 125.05, 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 5700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 12.6 | -9.30 | 29,400 | -1,200 | 99,000 |
| 17 Oct | 6341.45 | 21.9 | 4.75 | 27,800 | -2,200 | 1,00,200 |
| 16 Oct | 6428.30 | 17.15 | 3.45 | 38,000 | -4,400 | 1,02,400 |
| 15 Oct | 6511.00 | 13.7 | -3.60 | 36,800 | -1,600 | 1,06,800 |
| 14 Oct | 6504.50 | 17.3 | -5.15 | 43,800 | -8,600 | 1,08,400 |
| 11 Oct | 6410.55 | 22.45 | -23.05 | 1,68,400 | -23,000 | 1,17,000 |
| 10 Oct | 6193.15 | 45.5 | -20.25 | 1,00,200 | -400 | 1,40,000 |
| 9 Oct | 6101.40 | 65.75 | -22.50 | 1,03,400 | -5,200 | 1,40,600 |
| 8 Oct | 6002.45 | 88.25 | -79.65 | 2,02,000 | 5,800 | 1,46,000 |
| 7 Oct | 5771.65 | 167.9 | 5.90 | 4,12,000 | -75,400 | 1,40,800 |
| 4 Oct | 5805.15 | 162 | -15.85 | 2,34,800 | 11,600 | 2,14,600 |
| 3 Oct | 5784.70 | 177.85 | 18.50 | 1,54,800 | -12,400 | 2,02,200 |
| 1 Oct | 5828.60 | 159.35 | -74.65 | 3,91,200 | 1,52,000 | 2,15,000 |
| 30 Sept | 5660.30 | 234 | 12.00 | 77,600 | 200 | 63,400 |
| 27 Sept | 5702.90 | 222 | -26.35 | 1,24,200 | 3,400 | 62,600 |
| 26 Sept | 5715.65 | 248.35 | 12.35 | 1,56,200 | 16,000 | 59,400 |
| 25 Sept | 5778.35 | 236 | 67.60 | 93,000 | 33,200 | 43,400 |
| 24 Sept | 5879.35 | 168.4 | 3.40 | 26,200 | 600 | 10,200 |
| 23 Sept | 5874.55 | 165 | -56.40 | 15,200 | 3,400 | 9,400 |
| 20 Sept | 5804.15 | 221.4 | -28.95 | 5,200 | 1,200 | 6,000 |
| 19 Sept | 5722.90 | 250.35 | 23.30 | 11,200 | 2,400 | 4,800 |
| 18 Sept | 5807.10 | 227.05 | -52.95 | 5,600 | 1,200 | 1,800 |
| 17 Sept | 5653.35 | 280 | -825.30 | 800 | 400 | 400 |
| 16 Sept | 5592.70 | 1105.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 1105.3 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5700 expiring on 31OCT2024
Delta for 5700 PE is -
Historical price for 5700 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 12.6, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 99000
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 21.9, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 100200
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 17.15, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 102400
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 13.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 106800
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 17.3, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 108400
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 22.45, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 117000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 45.5, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 140000
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 65.75, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 140600
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 88.25, which was -79.65 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 146000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 167.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -75400 which decreased total open position to 140800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 162, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 214600
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 177.85, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 202200
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 159.35, which was -74.65 lower than the previous day. The implied volatity was -, the open interest changed by 152000 which increased total open position to 215000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 234, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 63400
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 222, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 62600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 248.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 59400
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 236, which was 67.60 higher than the previous day. The implied volatity was -, the open interest changed by 33200 which increased total open position to 43400
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 168.4, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 10200
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 165, which was -56.40 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 9400
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 221.4, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 250.35, which was 23.30 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 227.05, which was -52.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1800
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 280, which was -825.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 1105.3, 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 5 Sept MCX was trading at 5395.85. The strike last trading price was 1105.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
