MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 01:51 PM IST
| MCX 5800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6567.30 | 770 | 120.00 | 800 | 0 | 38,000 | ||||
| 17 Oct | 6341.45 | 650 | -45.00 | 1,400 | -600 | 38,200 | ||||
| 16 Oct | 6428.30 | 695 | -44.00 | 3,000 | -1,000 | 39,000 | ||||
| 15 Oct | 6511.00 | 739 | 7.00 | 4,800 | -3,000 | 40,000 | ||||
| 14 Oct | 6504.50 | 732 | 92.00 | 4,800 | -3,600 | 43,000 | ||||
| 11 Oct | 6410.55 | 640 | 166.00 | 10,400 | -1,800 | 46,400 | ||||
| 10 Oct | 6193.15 | 474 | 33.55 | 43,000 | -4,600 | 48,400 | ||||
| 9 Oct | 6101.40 | 440.45 | 72.15 | 31,000 | -3,200 | 53,400 | ||||
| 8 Oct | 6002.45 | 368.3 | 125.90 | 1,69,200 | -20,400 | 57,000 | ||||
| 7 Oct | 5771.65 | 242.4 | -15.60 | 1,59,800 | 4,000 | 77,800 | ||||
|
|
||||||||||
| 4 Oct | 5805.15 | 258 | -4.75 | 1,32,800 | -2,200 | 73,400 | ||||
| 3 Oct | 5784.70 | 262.75 | -28.20 | 1,67,800 | 0 | 75,800 | ||||
| 1 Oct | 5828.60 | 290.95 | 81.10 | 5,59,600 | -18,400 | 75,800 | ||||
| 30 Sept | 5660.30 | 209.85 | -35.15 | 87,000 | 11,600 | 95,200 | ||||
| 27 Sept | 5702.90 | 245 | -4.00 | 1,55,800 | 22,400 | 83,400 | ||||
| 26 Sept | 5715.65 | 249 | -45.00 | 2,14,600 | 21,600 | 60,600 | ||||
| 25 Sept | 5778.35 | 294 | -39.85 | 95,200 | 9,800 | 39,800 | ||||
| 24 Sept | 5879.35 | 333.85 | 6.85 | 60,000 | 3,600 | 30,000 | ||||
| 23 Sept | 5874.55 | 327 | 25.00 | 47,200 | 4,200 | 26,200 | ||||
| 20 Sept | 5804.15 | 302 | 22.50 | 41,000 | 7,000 | 21,800 | ||||
| 19 Sept | 5722.90 | 279.5 | -26.40 | 21,000 | 5,800 | 14,600 | ||||
| 18 Sept | 5807.10 | 305.9 | 75.90 | 23,000 | 3,800 | 9,400 | ||||
| 17 Sept | 5653.35 | 230 | 30.00 | 9,400 | 2,400 | 5,400 | ||||
| 16 Sept | 5592.70 | 200 | 3,200 | 2,800 | 2,800 | |||||
For Multi Commodity Exchange - strike price 5800 expiring on 31OCT2024
Delta for 5800 CE is -
Historical price for 5800 CE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 770, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38000
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 650, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 38200
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 695, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 39000
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 739, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 40000
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 732, which was 92.00 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 43000
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 640, which was 166.00 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 46400
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 474, which was 33.55 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 48400
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 440.45, which was 72.15 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 53400
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 368.3, which was 125.90 higher than the previous day. The implied volatity was -, the open interest changed by -20400 which decreased total open position to 57000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 242.4, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 77800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 258, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 73400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 262.75, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75800
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 290.95, which was 81.10 higher than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 75800
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 209.85, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 95200
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 245, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 83400
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 249, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 60600
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 294, which was -39.85 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 39800
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 333.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 30000
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 327, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 26200
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 302, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 21800
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 279.5, which was -26.40 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 14600
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 305.9, which was 75.90 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 9400
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 230, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 5400
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 200, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
| MCX 5800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6567.30 | 16 | -14.10 | 90,000 | -17,400 | 1,01,400 |
| 17 Oct | 6341.45 | 30.1 | 5.80 | 80,600 | 8,400 | 1,18,800 |
| 16 Oct | 6428.30 | 24.3 | 5.40 | 50,800 | -5,600 | 1,10,800 |
| 15 Oct | 6511.00 | 18.9 | -4.10 | 51,400 | -12,400 | 1,16,400 |
| 14 Oct | 6504.50 | 23 | -6.80 | 78,800 | 15,400 | 1,26,400 |
| 11 Oct | 6410.55 | 29.8 | -36.15 | 1,55,000 | -13,400 | 1,16,400 |
| 10 Oct | 6193.15 | 65.95 | -20.05 | 97,400 | 7,000 | 1,29,000 |
| 9 Oct | 6101.40 | 86 | -30.30 | 1,19,400 | 5,600 | 1,22,400 |
| 8 Oct | 6002.45 | 116.3 | -99.40 | 2,04,400 | -7,400 | 1,17,000 |
| 7 Oct | 5771.65 | 215.7 | 14.15 | 2,70,600 | 9,200 | 1,23,800 |
| 4 Oct | 5805.15 | 201.55 | -19.50 | 1,89,400 | 11,400 | 1,14,600 |
| 3 Oct | 5784.70 | 221.05 | 15.55 | 1,89,000 | 8,400 | 1,03,400 |
| 1 Oct | 5828.60 | 205.5 | -82.50 | 2,54,600 | 30,800 | 94,800 |
| 30 Sept | 5660.30 | 288 | 17.00 | 15,000 | 1,800 | 64,200 |
| 27 Sept | 5702.90 | 271 | -32.00 | 51,200 | 11,600 | 63,000 |
| 26 Sept | 5715.65 | 303 | 22.25 | 67,400 | -2,800 | 51,200 |
| 25 Sept | 5778.35 | 280.75 | 65.40 | 2,12,200 | 23,000 | 54,200 |
| 24 Sept | 5879.35 | 215.35 | 6.90 | 1,01,200 | 18,200 | 32,200 |
| 23 Sept | 5874.55 | 208.45 | -62.05 | 26,400 | 5,000 | 13,800 |
| 20 Sept | 5804.15 | 270.5 | -34.50 | 11,400 | 2,800 | 9,000 |
| 19 Sept | 5722.90 | 305 | 29.00 | 15,800 | -800 | 6,200 |
| 18 Sept | 5807.10 | 276 | -76.60 | 27,600 | 7,600 | 7,600 |
| 17 Sept | 5653.35 | 352.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 352.6 | 400 | 200 | 200 | |
For Multi Commodity Exchange - strike price 5800 expiring on 31OCT2024
Delta for 5800 PE is -
Historical price for 5800 PE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 16, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by -17400 which decreased total open position to 101400
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 30.1, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 118800
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 24.3, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 110800
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 18.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 116400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 23, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 126400
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 29.8, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by -13400 which decreased total open position to 116400
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 65.95, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 129000
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 86, which was -30.30 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 122400
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 116.3, which was -99.40 lower than the previous day. The implied volatity was -, the open interest changed by -7400 which decreased total open position to 117000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 215.7, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 123800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 201.55, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 114600
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 221.05, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 103400
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 205.5, which was -82.50 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 94800
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 288, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 64200
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 271, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 63000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 303, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 51200
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 280.75, which was 65.40 higher than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 54200
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 215.35, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 32200
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 208.45, which was -62.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 13800
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 270.5, which was -34.50 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 9000
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 305, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 6200
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 276, which was -76.60 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 7600
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 352.6, 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 352.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
