MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 705 | 183.25 | 1,400 | 0 | 43,200 | ||||
|
|
||||||||||
| 17 Oct | 6341.45 | 521.75 | -63.25 | 3,200 | -400 | 43,400 | ||||
| 16 Oct | 6428.30 | 585 | -57.50 | 12,400 | -9,800 | 44,800 | ||||
| 15 Oct | 6511.00 | 642.5 | -2.50 | 6,000 | -1,800 | 55,600 | ||||
| 14 Oct | 6504.50 | 645 | 110.20 | 9,600 | -3,000 | 57,400 | ||||
| 11 Oct | 6410.55 | 534.8 | 134.80 | 27,800 | -8,600 | 60,600 | ||||
| 10 Oct | 6193.15 | 400 | 40.00 | 31,000 | -11,000 | 69,400 | ||||
| 9 Oct | 6101.40 | 360 | 50.00 | 98,200 | -20,800 | 80,800 | ||||
| 8 Oct | 6002.45 | 310 | 113.75 | 6,81,000 | -27,000 | 1,01,800 | ||||
| 7 Oct | 5771.65 | 196.25 | -16.45 | 2,64,200 | 9,800 | 1,28,800 | ||||
| 4 Oct | 5805.15 | 212.7 | -2.30 | 3,85,600 | 3,000 | 1,20,600 | ||||
| 3 Oct | 5784.70 | 215 | -25.00 | 4,45,200 | 40,400 | 1,19,200 | ||||
| 1 Oct | 5828.60 | 240 | 70.30 | 3,44,400 | -9,200 | 79,000 | ||||
| 30 Sept | 5660.30 | 169.7 | -32.00 | 83,000 | -3,600 | 88,600 | ||||
| 27 Sept | 5702.90 | 201.7 | -8.70 | 1,20,000 | 9,800 | 92,400 | ||||
| 26 Sept | 5715.65 | 210.4 | -38.60 | 99,000 | 10,600 | 82,600 | ||||
| 25 Sept | 5778.35 | 249 | -35.00 | 2,80,600 | 34,800 | 71,800 | ||||
| 24 Sept | 5879.35 | 284 | 8.55 | 1,54,200 | 17,200 | 38,000 | ||||
| 23 Sept | 5874.55 | 275.45 | 17.70 | 42,600 | 10,000 | 20,200 | ||||
| 20 Sept | 5804.15 | 257.75 | 25.75 | 9,600 | 1,200 | 10,200 | ||||
| 19 Sept | 5722.90 | 232 | -33.00 | 13,000 | 2,400 | 9,400 | ||||
| 18 Sept | 5807.10 | 265 | 61.55 | 23,000 | 3,600 | 7,000 | ||||
| 17 Sept | 5653.35 | 203.45 | 37.45 | 1,000 | 200 | 3,400 | ||||
| 16 Sept | 5592.70 | 166 | 10,000 | 3,200 | 3,200 | |||||
For Multi Commodity Exchange - strike price 5900 expiring on 31OCT2024
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 705, which was 183.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43200
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 521.75, which was -63.25 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 43400
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 585, which was -57.50 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 44800
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 642.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 55600
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 645, which was 110.20 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 57400
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 534.8, which was 134.80 higher than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 60600
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 400, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 69400
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 360, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 80800
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 310, which was 113.75 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 101800
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 196.25, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 128800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 212.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 120600
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 215, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 40400 which increased total open position to 119200
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 240, which was 70.30 higher than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 79000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 169.7, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 88600
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 201.7, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 92400
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 210.4, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 82600
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 249, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 71800
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 284, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 38000
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 275.45, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 20200
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 257.75, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10200
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 232, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 9400
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 265, which was 61.55 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 7000
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 203.45, which was 37.45 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3400
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 166, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
| MCX 5900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 25.7 | -14.60 | 49,800 | -3,000 | 58,600 |
| 17 Oct | 6341.45 | 40.3 | 6.15 | 40,000 | -5,800 | 61,400 |
| 16 Oct | 6428.30 | 34.15 | 8.40 | 52,000 | 400 | 65,600 |
| 15 Oct | 6511.00 | 25.75 | -4.25 | 24,000 | -6,600 | 65,000 |
| 14 Oct | 6504.50 | 30 | -13.25 | 60,000 | -4,400 | 71,600 |
| 11 Oct | 6410.55 | 43.25 | -40.55 | 1,18,600 | 7,000 | 75,200 |
| 10 Oct | 6193.15 | 83.8 | -31.20 | 72,600 | 6,000 | 68,400 |
| 9 Oct | 6101.40 | 115 | -37.75 | 73,600 | 2,000 | 61,600 |
| 8 Oct | 6002.45 | 152.75 | -125.75 | 1,48,200 | 12,800 | 59,800 |
| 7 Oct | 5771.65 | 278.5 | 20.35 | 44,200 | -2,000 | 47,000 |
| 4 Oct | 5805.15 | 258.15 | -17.85 | 1,33,200 | 10,800 | 49,400 |
| 3 Oct | 5784.70 | 276 | 19.40 | 1,09,400 | 8,000 | 39,000 |
| 1 Oct | 5828.60 | 256.6 | -93.30 | 45,600 | -5,800 | 31,200 |
| 30 Sept | 5660.30 | 349.9 | 10.35 | 13,400 | 5,200 | 37,000 |
| 27 Sept | 5702.90 | 339.55 | -11.65 | 43,800 | -17,600 | 32,000 |
| 26 Sept | 5715.65 | 351.2 | 3.65 | 9,600 | -3,000 | 50,200 |
| 25 Sept | 5778.35 | 347.55 | 88.30 | 1,70,000 | 22,400 | 53,400 |
| 24 Sept | 5879.35 | 259.25 | 12.70 | 45,200 | 9,200 | 31,200 |
| 23 Sept | 5874.55 | 246.55 | -74.35 | 32,200 | 19,800 | 22,200 |
| 20 Sept | 5804.15 | 320.9 | -79.45 | 600 | -200 | 2,400 |
| 19 Sept | 5722.90 | 400.35 | 70.85 | 1,800 | 600 | 2,400 |
| 18 Sept | 5807.10 | 329.5 | -837.40 | 4,600 | 1,400 | 1,400 |
| 17 Sept | 5653.35 | 1166.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 1166.9 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5900 expiring on 31OCT2024
Delta for 5900 PE is -
Historical price for 5900 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 25.7, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 58600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 40.3, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 61400
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 34.15, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 65600
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 25.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 65000
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 30, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 71600
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 43.25, which was -40.55 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 75200
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 83.8, which was -31.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 68400
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 115, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 61600
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 152.75, which was -125.75 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 59800
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 278.5, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 47000
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 258.15, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 49400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 276, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 39000
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 256.6, which was -93.30 lower than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 31200
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 349.9, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 37000
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 339.55, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 32000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 351.2, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 50200
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 347.55, which was 88.30 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 53400
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 259.25, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 31200
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 246.55, which was -74.35 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 22200
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 320.9, which was -79.45 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2400
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 400.35, which was 70.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2400
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 329.5, which was -837.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 1166.9, 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 1166.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
