MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 5950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 637.35 | 164.90 | 400 | 200 | 26,600 | ||||
| 17 Oct | 6341.45 | 472.45 | -36.20 | 1,200 | -200 | 26,400 | ||||
| 16 Oct | 6428.30 | 508.65 | -101.35 | 5,000 | -400 | 26,600 | ||||
| 15 Oct | 6511.00 | 610 | 15.75 | 4,200 | -200 | 27,000 | ||||
| 14 Oct | 6504.50 | 594.25 | 78.75 | 7,400 | -2,600 | 27,200 | ||||
| 11 Oct | 6410.55 | 515.5 | 150.50 | 16,200 | -3,600 | 30,000 | ||||
| 10 Oct | 6193.15 | 365 | 34.00 | 8,200 | -4,800 | 33,800 | ||||
| 9 Oct | 6101.40 | 331 | 51.05 | 45,000 | -7,400 | 38,600 | ||||
| 8 Oct | 6002.45 | 279.95 | 104.95 | 1,90,000 | 9,000 | 46,200 | ||||
| 7 Oct | 5771.65 | 175 | -12.75 | 41,400 | -1,400 | 38,000 | ||||
| 4 Oct | 5805.15 | 187.75 | -7.55 | 64,600 | 3,600 | 39,400 | ||||
| 3 Oct | 5784.70 | 195.3 | -23.10 | 93,400 | 9,600 | 35,800 | ||||
| 1 Oct | 5828.60 | 218.4 | 60.90 | 58,200 | -3,600 | 26,400 | ||||
|
|
||||||||||
| 30 Sept | 5660.30 | 157.5 | -27.50 | 9,200 | -600 | 29,800 | ||||
| 27 Sept | 5702.90 | 185 | -3.50 | 23,400 | 2,000 | 30,600 | ||||
| 26 Sept | 5715.65 | 188.5 | -37.50 | 45,400 | 6,000 | 29,400 | ||||
| 25 Sept | 5778.35 | 226 | -34.65 | 1,17,000 | 12,200 | 23,000 | ||||
| 24 Sept | 5879.35 | 260.65 | 9.60 | 22,400 | 6,800 | 10,600 | ||||
| 23 Sept | 5874.55 | 251.05 | 30.05 | 4,000 | 3,000 | 3,800 | ||||
| 20 Sept | 5804.15 | 221 | 35.45 | 600 | 200 | 800 | ||||
| 19 Sept | 5722.90 | 185.55 | -114.85 | 400 | 200 | 400 | ||||
| 18 Sept | 5807.10 | 300.4 | 160.55 | 800 | 200 | 200 | ||||
| 17 Sept | 5653.35 | 139.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5592.70 | 139.85 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 5950 expiring on 31OCT2024
Delta for 5950 CE is -
Historical price for 5950 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 637.35, which was 164.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 26600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 472.45, which was -36.20 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 26400
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 508.65, which was -101.35 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 26600
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 610, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 27000
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 594.25, which was 78.75 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 27200
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 515.5, which was 150.50 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 30000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 365, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 33800
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 331, which was 51.05 higher than the previous day. The implied volatity was -, the open interest changed by -7400 which decreased total open position to 38600
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 279.95, which was 104.95 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 46200
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 175, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 38000
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 187.75, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 39400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 195.3, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 35800
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 218.4, which was 60.90 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 26400
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 157.5, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 29800
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 185, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 30600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 188.5, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 29400
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 226, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 23000
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 260.65, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 10600
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 251.05, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3800
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 221, which was 35.45 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 185.55, which was -114.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 300.4, which was 160.55 higher 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 139.85, 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 139.85, 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 5950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 29.1 | -22.35 | 13,200 | 600 | 29,600 |
| 17 Oct | 6341.45 | 51.45 | 9.50 | 16,200 | 1,200 | 29,000 |
| 16 Oct | 6428.30 | 41.95 | 11.65 | 13,600 | 400 | 27,800 |
| 15 Oct | 6511.00 | 30.3 | -4.55 | 9,200 | -600 | 27,400 |
| 14 Oct | 6504.50 | 34.85 | -13.75 | 13,400 | 0 | 26,000 |
| 11 Oct | 6410.55 | 48.6 | -46.75 | 43,600 | 8,200 | 26,800 |
| 10 Oct | 6193.15 | 95.35 | -36.65 | 19,200 | 0 | 18,800 |
| 9 Oct | 6101.40 | 132 | -43.00 | 22,400 | -400 | 18,200 |
| 8 Oct | 6002.45 | 175 | -129.50 | 47,000 | 9,000 | 19,000 |
| 7 Oct | 5771.65 | 304.5 | 10.45 | 7,000 | -600 | 9,800 |
| 4 Oct | 5805.15 | 294.05 | -16.20 | 11,000 | 2,000 | 10,400 |
| 3 Oct | 5784.70 | 310.25 | 23.70 | 14,400 | 200 | 8,600 |
| 1 Oct | 5828.60 | 286.55 | -95.00 | 14,200 | 2,800 | 8,200 |
| 30 Sept | 5660.30 | 381.55 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5702.90 | 381.55 | 0.00 | 0 | -200 | 0 |
| 26 Sept | 5715.65 | 381.55 | 12.40 | 4,400 | 0 | 5,600 |
| 25 Sept | 5778.35 | 369.15 | 85.40 | 44,400 | 600 | 5,400 |
| 24 Sept | 5879.35 | 283.75 | 14.10 | 16,200 | 4,200 | 5,000 |
| 23 Sept | 5874.55 | 269.65 | -69.15 | 800 | 400 | 600 |
| 20 Sept | 5804.15 | 338.8 | 7.95 | 800 | 200 | 600 |
| 19 Sept | 5722.90 | 330.85 | 0.00 | 0 | 400 | 0 |
| 18 Sept | 5807.10 | 330.85 | -679.95 | 400 | 200 | 200 |
| 17 Sept | 5653.35 | 1010.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5592.70 | 1010.8 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 5950 expiring on 31OCT2024
Delta for 5950 PE is -
Historical price for 5950 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 29.1, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 29600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 51.45, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 29000
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 41.95, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 27800
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 30.3, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 27400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 34.85, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 48.6, which was -46.75 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 26800
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 95.35, which was -36.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18800
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 132, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 18200
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 175, which was -129.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 19000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 304.5, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 9800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 294.05, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 310.25, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 8600
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 286.55, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 8200
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 381.55, 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 27 Sept MCX was trading at 5702.90. The strike last trading price was 381.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 381.55, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 369.15, which was 85.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5400
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 283.75, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 5000
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 269.65, which was -69.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 338.8, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 330.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 330.85, which was -679.95 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 1010.8, 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 1010.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
