MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 619.95 | 188.70 | 8,800 | -200 | 71,400 | ||||
| 17 Oct | 6341.45 | 431.25 | -63.75 | 12,600 | -4,600 | 71,600 | ||||
| 16 Oct | 6428.30 | 495 | -95.00 | 5,800 | -2,800 | 76,200 | ||||
| 15 Oct | 6511.00 | 590 | 36.25 | 17,600 | -4,600 | 79,000 | ||||
| 14 Oct | 6504.50 | 553.75 | 93.75 | 37,000 | -3,800 | 83,600 | ||||
| 11 Oct | 6410.55 | 460 | 128.65 | 2,25,600 | -40,200 | 87,400 | ||||
| 10 Oct | 6193.15 | 331.35 | 32.45 | 1,98,000 | -12,600 | 1,27,800 | ||||
| 9 Oct | 6101.40 | 298.9 | 41.90 | 5,73,400 | -35,400 | 1,41,000 | ||||
| 8 Oct | 6002.45 | 257 | 101.00 | 13,16,800 | -45,200 | 1,82,400 | ||||
| 7 Oct | 5771.65 | 156 | -14.65 | 4,16,200 | -8,400 | 2,27,200 | ||||
| 4 Oct | 5805.15 | 170.65 | -6.35 | 7,10,000 | -15,400 | 2,35,200 | ||||
| 3 Oct | 5784.70 | 177 | -18.05 | 8,37,200 | 26,200 | 2,50,600 | ||||
| 1 Oct | 5828.60 | 195.05 | 57.05 | 6,28,000 | -11,200 | 2,24,000 | ||||
| 30 Sept | 5660.30 | 138 | -30.00 | 2,37,400 | -20,600 | 2,36,800 | ||||
| 27 Sept | 5702.90 | 168 | -2.00 | 4,37,600 | -2,000 | 2,57,000 | ||||
| 26 Sept | 5715.65 | 170 | -35.00 | 3,98,600 | 26,600 | 2,58,800 | ||||
| 25 Sept | 5778.35 | 205 | -31.00 | 9,31,000 | 1,20,400 | 2,31,600 | ||||
|
|
||||||||||
| 24 Sept | 5879.35 | 236 | 7.05 | 4,31,600 | 65,200 | 1,11,400 | ||||
| 23 Sept | 5874.55 | 228.95 | 14.75 | 89,200 | 11,000 | 46,200 | ||||
| 20 Sept | 5804.15 | 214.2 | 22.20 | 35,600 | 2,200 | 35,000 | ||||
| 19 Sept | 5722.90 | 192 | -23.00 | 64,200 | 1,600 | 33,200 | ||||
| 18 Sept | 5807.10 | 215 | 56.00 | 1,29,600 | 16,000 | 33,600 | ||||
| 17 Sept | 5653.35 | 159 | 24.00 | 43,000 | 10,400 | 17,400 | ||||
| 16 Sept | 5592.70 | 135 | 19,200 | 6,800 | 6,800 | |||||
For Multi Commodity Exchange - strike price 6000 expiring on 31OCT2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 619.95, which was 188.70 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 71400
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 431.25, which was -63.75 lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 71600
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 495, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 76200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 590, which was 36.25 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 79000
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 553.75, which was 93.75 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 83600
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 460, which was 128.65 higher than the previous day. The implied volatity was -, the open interest changed by -40200 which decreased total open position to 87400
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 331.35, which was 32.45 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 127800
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 298.9, which was 41.90 higher than the previous day. The implied volatity was -, the open interest changed by -35400 which decreased total open position to 141000
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 257, which was 101.00 higher than the previous day. The implied volatity was -, the open interest changed by -45200 which decreased total open position to 182400
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 156, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 227200
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 170.65, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 235200
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 177, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 26200 which increased total open position to 250600
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 195.05, which was 57.05 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 224000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 138, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by -20600 which decreased total open position to 236800
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 168, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 257000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 170, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 258800
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 205, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 120400 which increased total open position to 231600
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 236, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 65200 which increased total open position to 111400
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 228.95, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 46200
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 214.2, which was 22.20 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 35000
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 192, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 33200
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 215, which was 56.00 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 33600
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 159, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 17400
On 16 Sept MCX was trading at 5592.70. The strike last trading price was 135, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 6800
| MCX 6000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 36.8 | -21.65 | 2,60,800 | 10,000 | 1,82,200 |
| 17 Oct | 6341.45 | 58.45 | 9.55 | 2,53,200 | -7,600 | 1,72,000 |
| 16 Oct | 6428.30 | 48.9 | 13.85 | 2,02,000 | 2,600 | 1,79,600 |
| 15 Oct | 6511.00 | 35.05 | -8.95 | 1,57,400 | 22,400 | 1,76,400 |
| 14 Oct | 6504.50 | 44 | -17.00 | 2,05,400 | 7,000 | 1,52,400 |
| 11 Oct | 6410.55 | 61 | -56.00 | 4,02,200 | 44,600 | 1,45,400 |
| 10 Oct | 6193.15 | 117 | -33.00 | 1,97,200 | 21,600 | 1,01,000 |
| 9 Oct | 6101.40 | 150 | -43.60 | 2,26,600 | 22,800 | 80,400 |
| 8 Oct | 6002.45 | 193.6 | -126.80 | 1,28,800 | 4,800 | 58,200 |
| 7 Oct | 5771.65 | 320.4 | 1.40 | 15,600 | 0 | 53,000 |
| 4 Oct | 5805.15 | 319 | -14.40 | 45,200 | 4,200 | 52,800 |
| 3 Oct | 5784.70 | 333.4 | 22.80 | 77,800 | -3,400 | 48,600 |
| 1 Oct | 5828.60 | 310.6 | -106.65 | 28,400 | 2,600 | 52,000 |
| 30 Sept | 5660.30 | 417.25 | 24.25 | 25,800 | -4,000 | 49,400 |
| 27 Sept | 5702.90 | 393 | -30.95 | 16,400 | -1,800 | 53,200 |
| 26 Sept | 5715.65 | 423.95 | 24.30 | 20,800 | -4,600 | 55,000 |
| 25 Sept | 5778.35 | 399.65 | 89.05 | 2,31,400 | 32,200 | 59,600 |
| 24 Sept | 5879.35 | 310.6 | 10.60 | 64,200 | 15,000 | 27,400 |
| 23 Sept | 5874.55 | 300 | -94.25 | 19,200 | 10,200 | 12,600 |
| 20 Sept | 5804.15 | 394.25 | -55.75 | 800 | 200 | 2,600 |
| 19 Sept | 5722.90 | 450 | 58.00 | 4,600 | -2,600 | 2,600 |
| 18 Sept | 5807.10 | 392 | -68.00 | 8,600 | 5,000 | 5,200 |
| 17 Sept | 5653.35 | 460 | -1298.95 | 200 | 0 | 0 |
| 16 Sept | 5592.70 | 1758.95 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6000 expiring on 31OCT2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 36.8, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 182200
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 58.45, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 172000
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 48.9, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 179600
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 35.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 176400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 44, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 152400
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 61, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by 44600 which increased total open position to 145400
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 117, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 101000
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 150, which was -43.60 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 80400
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 193.6, which was -126.80 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 58200
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 320.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53000
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 319, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 52800
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 333.4, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 48600
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 310.6, which was -106.65 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 52000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 417.25, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 49400
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 393, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 53200
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 423.95, which was 24.30 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 55000
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 399.65, which was 89.05 higher than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 59600
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 310.6, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 27400
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 300, which was -94.25 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 12600
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 394.25, which was -55.75 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2600
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 450, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 2600
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 392, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5200
On 17 Sept MCX was trading at 5653.35. The strike last trading price was 460, which was -1298.95 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 1758.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
