MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 01:51 PM IST
| MCX 5750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6567.30 | 649.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 6341.45 | 649.3 | -57.95 | 400 | 0 | 11,800 | ||||
| 16 Oct | 6428.30 | 707.25 | -80.10 | 400 | 0 | 11,800 | ||||
| 15 Oct | 6511.00 | 787.35 | 39.50 | 1,400 | 600 | 12,400 | ||||
| 14 Oct | 6504.50 | 747.85 | 126.25 | 800 | -200 | 12,000 | ||||
| 11 Oct | 6410.55 | 621.6 | 112.90 | 1,400 | -600 | 12,200 | ||||
| 10 Oct | 6193.15 | 508.7 | 83.80 | 2,000 | -200 | 13,400 | ||||
| 9 Oct | 6101.40 | 424.9 | 21.90 | 2,600 | -400 | 13,800 | ||||
| 8 Oct | 6002.45 | 403 | 140.25 | 8,400 | -3,200 | 14,400 | ||||
| 7 Oct | 5771.65 | 262.75 | -19.90 | 25,800 | -1,600 | 18,000 | ||||
| 4 Oct | 5805.15 | 282.65 | -5.30 | 17,600 | -1,400 | 19,400 | ||||
| 3 Oct | 5784.70 | 287.95 | -27.65 | 14,400 | -2,600 | 21,000 | ||||
| 1 Oct | 5828.60 | 315.6 | 85.60 | 94,400 | -7,200 | 23,800 | ||||
| 30 Sept | 5660.30 | 230 | -38.05 | 55,200 | 7,800 | 31,000 | ||||
| 27 Sept | 5702.90 | 268.05 | -0.25 | 57,600 | 10,400 | 23,200 | ||||
| 26 Sept | 5715.65 | 268.3 | -50.35 | 54,600 | 9,200 | 12,800 | ||||
| 25 Sept | 5778.35 | 318.65 | -52.45 | 2,000 | 400 | 3,200 | ||||
| 24 Sept | 5879.35 | 371.1 | 0.10 | 1,600 | -400 | 3,000 | ||||
| 23 Sept | 5874.55 | 371 | 55.60 | 6,400 | -5,600 | 3,200 | ||||
|
|
||||||||||
| 20 Sept | 5804.15 | 315.4 | 44.40 | 3,600 | 1,000 | 8,800 | ||||
| 19 Sept | 5722.90 | 271 | -65.45 | 8,000 | 4,600 | 7,600 | ||||
| 18 Sept | 5807.10 | 336.45 | 79.00 | 3,800 | 200 | 2,800 | ||||
| 17 Sept | 5653.35 | 257.45 | 39.00 | 600 | 200 | 2,600 | ||||
| 16 Sept | 5592.70 | 218.45 | 44.30 | 7,800 | 600 | 2,400 | ||||
| 5 Sept | 5395.85 | 174.15 | 2,600 | 2,000 | 2,000 | |||||
For Multi Commodity Exchange - strike price 5750 expiring on 31OCT2024
Delta for 5750 CE is -
Historical price for 5750 CE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 649.3, 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 17 Oct MCX was trading at 6341.45. The strike last trading price was 649.3, which was -57.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11800
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 707.25, which was -80.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11800
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 787.35, which was 39.50 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 12400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 747.85, which was 126.25 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 12000
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 621.6, which was 112.90 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 12200
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 508.7, which was 83.80 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 13400
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 424.9, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 13800
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 403, which was 140.25 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 14400
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 262.75, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 18000
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 282.65, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 19400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 287.95, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 21000
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 315.6, which was 85.60 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 23800
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 230, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 31000
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 268.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 23200
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 268.3, which was -50.35 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 12800
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 318.65, which was -52.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3200
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 371.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3000
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 371, which was 55.60 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 3200
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 315.4, which was 44.40 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 8800
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 271, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 7600
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 336.45, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2800
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 257.45, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2600
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 218.45, which was 44.30 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2400
On 5 Sept MCX was trading at 5395.85. The strike last trading price was 174.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
| MCX 5750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6567.30 | 18.1 | -6.05 | 1,800 | 200 | 32,800 |
| 17 Oct | 6341.45 | 24.15 | 3.90 | 3,000 | 200 | 32,600 |
| 16 Oct | 6428.30 | 20.25 | 0.75 | 600 | 0 | 32,400 |
| 15 Oct | 6511.00 | 19.5 | 0.00 | 200 | 0 | 32,400 |
| 14 Oct | 6504.50 | 19.5 | -5.00 | 6,200 | -2,600 | 32,400 |
| 11 Oct | 6410.55 | 24.5 | -31.10 | 23,400 | 0 | 35,000 |
| 10 Oct | 6193.15 | 55.6 | -13.70 | 7,800 | -3,800 | 35,200 |
| 9 Oct | 6101.40 | 69.3 | -38.60 | 8,800 | 1,600 | 38,400 |
| 8 Oct | 6002.45 | 107.9 | -89.15 | 27,400 | 6,000 | 36,800 |
| 7 Oct | 5771.65 | 197.05 | 15.35 | 38,000 | -6,400 | 30,800 |
| 4 Oct | 5805.15 | 181.7 | -21.20 | 53,200 | 7,600 | 37,400 |
| 3 Oct | 5784.70 | 202.9 | 14.25 | 31,000 | 400 | 30,400 |
| 1 Oct | 5828.60 | 188.65 | -74.65 | 57,200 | 9,600 | 29,600 |
| 30 Sept | 5660.30 | 263.3 | 17.00 | 29,200 | 5,600 | 20,000 |
| 27 Sept | 5702.90 | 246.3 | -30.70 | 26,200 | 10,000 | 14,400 |
| 26 Sept | 5715.65 | 277 | 16.00 | 16,800 | 800 | 4,800 |
| 25 Sept | 5778.35 | 261 | 70.70 | 24,000 | 1,600 | 3,600 |
| 24 Sept | 5879.35 | 190.3 | 14.35 | 4,600 | -600 | 2,200 |
| 23 Sept | 5874.55 | 175.95 | -73.75 | 2,800 | 1,400 | 2,600 |
| 20 Sept | 5804.15 | 249.7 | -26.80 | 1,200 | 600 | 1,600 |
| 19 Sept | 5722.90 | 276.5 | 48.50 | 2,200 | 200 | 800 |
| 18 Sept | 5807.10 | 228 | -627.35 | 1,600 | 200 | 200 |
| 17 Sept | 5653.35 | 855.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 855.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5395.85 | 855.35 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5750 expiring on 31OCT2024
Delta for 5750 PE is -
Historical price for 5750 PE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 18.1, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 32800
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 24.15, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 32600
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 20.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32400
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 19.5, 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 32400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 19.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 32400
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 24.5, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 55.6, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 35200
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 69.3, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 38400
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 107.9, which was -89.15 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 36800
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 197.05, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 30800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 181.7, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 37400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 202.9, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 30400
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 188.65, which was -74.65 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 29600
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 263.3, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 20000
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 246.3, which was -30.70 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 14400
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 277, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4800
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 261, which was 70.70 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3600
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 190.3, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 2200
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 175.95, which was -73.75 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2600
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 249.7, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1600
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 276.5, which was 48.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 228, which was -627.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 855.35, 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 855.35, 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 855.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
