MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 01:51 PM IST
| MCX 5850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6567.30 | 728.85 | 171.00 | 400 | -200 | 23,400 | ||||
| 17 Oct | 6341.45 | 557.85 | -101.40 | 2,200 | 0 | 23,600 | ||||
| 16 Oct | 6428.30 | 659.25 | -31.95 | 2,800 | -400 | 23,600 | ||||
| 15 Oct | 6511.00 | 691.2 | 47.10 | 600 | -200 | 24,000 | ||||
| 14 Oct | 6504.50 | 644.1 | 38.25 | 400 | 0 | 24,400 | ||||
| 11 Oct | 6410.55 | 605.85 | 165.85 | 10,800 | -5,200 | 24,600 | ||||
| 10 Oct | 6193.15 | 440 | 40.05 | 7,600 | -3,000 | 29,600 | ||||
| 9 Oct | 6101.40 | 399.95 | 59.40 | 21,200 | -3,600 | 32,800 | ||||
| 8 Oct | 6002.45 | 340.55 | 125.65 | 1,39,200 | -12,400 | 36,400 | ||||
| 7 Oct | 5771.65 | 214.9 | -20.10 | 74,200 | 10,600 | 49,800 | ||||
| 4 Oct | 5805.15 | 235 | -5.50 | 63,000 | -400 | 39,000 | ||||
| 3 Oct | 5784.70 | 240.5 | -25.40 | 1,12,000 | 10,000 | 39,400 | ||||
| 1 Oct | 5828.60 | 265.9 | 75.90 | 1,28,800 | 8,600 | 28,800 | ||||
| 30 Sept | 5660.30 | 190 | -31.00 | 15,600 | 2,400 | 19,800 | ||||
| 27 Sept | 5702.90 | 221 | -4.45 | 15,200 | 2,000 | 16,600 | ||||
| 26 Sept | 5715.65 | 225.45 | -41.75 | 24,800 | 1,200 | 14,800 | ||||
| 25 Sept | 5778.35 | 267.2 | -45.65 | 37,200 | 9,400 | 13,400 | ||||
|
|
||||||||||
| 24 Sept | 5879.35 | 312.85 | 11.85 | 9,200 | 0 | 3,800 | ||||
| 23 Sept | 5874.55 | 301 | 24.00 | 7,600 | 1,200 | 4,400 | ||||
| 20 Sept | 5804.15 | 277 | 79.00 | 4,000 | 600 | 2,800 | ||||
| 19 Sept | 5722.90 | 198 | -88.50 | 1,600 | 600 | 1,600 | ||||
| 18 Sept | 5807.10 | 286.5 | 126.70 | 1,600 | 1,000 | 1,000 | ||||
| 17 Sept | 5653.35 | 159.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5592.70 | 159.8 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5850 expiring on 31OCT2024
Delta for 5850 CE is -
Historical price for 5850 CE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 728.85, which was 171.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 23400
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 557.85, which was -101.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23600
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 659.25, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 23600
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 691.2, which was 47.10 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 24000
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 644.1, which was 38.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24400
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 605.85, which was 165.85 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 24600
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 440, which was 40.05 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 29600
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 399.95, which was 59.40 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 32800
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 340.55, which was 125.65 higher than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 36400
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 214.9, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 49800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 235, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 39000
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 240.5, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 39400
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 265.9, which was 75.90 higher than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 28800
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 190, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 19800
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 221, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 225.45, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 14800
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 267.2, which was -45.65 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 13400
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 312.85, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3800
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 301, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4400
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 277, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2800
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 198, which was -88.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1600
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 286.5, which was 126.70 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 159.8, 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 159.8, 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 5850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6567.30 | 23.45 | -12.55 | 5,800 | -2,000 | 32,400 |
| 17 Oct | 6341.45 | 36 | 7.90 | 16,800 | 3,800 | 33,600 |
| 16 Oct | 6428.30 | 28.1 | 5.80 | 1,600 | 0 | 30,200 |
| 15 Oct | 6511.00 | 22.3 | -2.75 | 3,600 | -800 | 30,200 |
| 14 Oct | 6504.50 | 25.05 | -8.00 | 13,800 | 2,600 | 32,200 |
| 11 Oct | 6410.55 | 33.05 | -38.95 | 23,400 | -400 | 29,800 |
| 10 Oct | 6193.15 | 72 | -25.35 | 7,400 | -800 | 30,200 |
| 9 Oct | 6101.40 | 97.35 | -42.00 | 13,800 | -600 | 30,800 |
| 8 Oct | 6002.45 | 139.35 | -105.40 | 31,200 | 1,400 | 31,400 |
| 7 Oct | 5771.65 | 244.75 | 12.90 | 54,200 | -4,600 | 30,000 |
| 4 Oct | 5805.15 | 231.85 | -16.65 | 79,400 | 3,600 | 34,000 |
| 3 Oct | 5784.70 | 248.5 | 20.55 | 75,800 | 10,600 | 30,600 |
| 1 Oct | 5828.60 | 227.95 | -91.90 | 49,000 | 12,600 | 20,000 |
| 30 Sept | 5660.30 | 319.85 | 19.60 | 4,600 | 1,200 | 7,600 |
| 27 Sept | 5702.90 | 300.25 | -27.30 | 5,200 | 1,200 | 6,000 |
| 26 Sept | 5715.65 | 327.55 | 15.85 | 11,000 | 2,000 | 4,800 |
| 25 Sept | 5778.35 | 311.7 | 76.70 | 26,400 | 400 | 3,000 |
| 24 Sept | 5879.35 | 235 | 5.40 | 5,000 | -600 | 2,400 |
| 23 Sept | 5874.55 | 229.6 | -77.90 | 6,400 | 2,800 | 3,400 |
| 20 Sept | 5804.15 | 307.5 | -61.45 | 1,200 | 400 | 1,200 |
| 19 Sept | 5722.90 | 368.95 | 64.10 | 1,200 | -200 | 400 |
| 18 Sept | 5807.10 | 304.85 | -627.15 | 1,800 | 600 | 600 |
| 17 Sept | 5653.35 | 932 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 932 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5850 expiring on 31OCT2024
Delta for 5850 PE is -
Historical price for 5850 PE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 23.45, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 32400
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 36, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 33600
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 28.1, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 22.3, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 30200
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 25.05, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 32200
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 33.05, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 29800
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 72, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 30200
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 97.35, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 30800
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 139.35, which was -105.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 31400
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 244.75, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 30000
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 231.85, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 34000
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 248.5, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 30600
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 227.95, which was -91.90 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 20000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 319.85, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7600
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 300.25, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 327.55, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4800
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 311.7, which was 76.70 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3000
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 235, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 2400
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 229.6, which was -77.90 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3400
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 307.5, which was -61.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 368.95, which was 64.10 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 400
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 304.85, which was -627.15 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 932, 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 932, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
