MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 6050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 425 | 0.00 | 0 | -200 | 0 | ||||
| 17 Oct | 6341.45 | 425 | -2.60 | 200 | 0 | 6,200 | ||||
| 16 Oct | 6428.30 | 427.6 | -19.75 | 1,800 | 200 | 6,200 | ||||
| 15 Oct | 6511.00 | 447.35 | -36.15 | 800 | -400 | 6,200 | ||||
| 14 Oct | 6504.50 | 483.5 | 44.50 | 4,000 | -600 | 8,200 | ||||
| 11 Oct | 6410.55 | 439 | 140.60 | 4,200 | -2,200 | 9,000 | ||||
| 10 Oct | 6193.15 | 298.4 | 23.40 | 17,400 | -5,600 | 11,600 | ||||
| 9 Oct | 6101.40 | 275 | 47.90 | 1,73,800 | -3,600 | 17,200 | ||||
| 8 Oct | 6002.45 | 227.1 | 87.50 | 56,800 | 8,000 | 21,200 | ||||
| 7 Oct | 5771.65 | 139.6 | -10.40 | 9,600 | -2,600 | 13,200 | ||||
| 4 Oct | 5805.15 | 150 | -5.45 | 22,200 | 200 | 15,400 | ||||
| 3 Oct | 5784.70 | 155.45 | -22.55 | 31,600 | 4,000 | 15,800 | ||||
| 1 Oct | 5828.60 | 178 | 55.60 | 24,400 | -1,800 | 11,800 | ||||
| 30 Sept | 5660.30 | 122.4 | -26.75 | 5,800 | -1,000 | 13,400 | ||||
|
|
||||||||||
| 27 Sept | 5702.90 | 149.15 | -11.75 | 7,200 | 1,400 | 14,600 | ||||
| 26 Sept | 5715.65 | 160.9 | -26.00 | 20,000 | -1,600 | 13,200 | ||||
| 25 Sept | 5778.35 | 186.9 | -31.35 | 75,800 | 9,000 | 14,800 | ||||
| 24 Sept | 5879.35 | 218.25 | 10.85 | 35,600 | 4,600 | 5,600 | ||||
| 23 Sept | 5874.55 | 207.4 | -40.60 | 1,200 | 400 | 1,000 | ||||
| 20 Sept | 5804.15 | 248 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5722.90 | 248 | 0.00 | 0 | 600 | 0 | ||||
| 18 Sept | 5807.10 | 248 | 1,600 | 600 | 600 | |||||
For Multi Commodity Exchange - strike price 6050 expiring on 31OCT2024
Delta for 6050 CE is -
Historical price for 6050 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 425, 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 17 Oct MCX was trading at 6341.45. The strike last trading price was 425, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6200
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 427.6, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 447.35, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6200
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 483.5, which was 44.50 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 8200
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 439, which was 140.60 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 9000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 298.4, which was 23.40 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 11600
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 275, which was 47.90 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 17200
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 227.1, which was 87.50 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 21200
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 139.6, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 13200
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 150, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 15400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 155.45, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 15800
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 178, which was 55.60 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 11800
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 122.4, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 13400
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 149.15, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 14600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 160.9, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 13200
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 186.9, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 14800
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 218.25, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 5600
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 207.4, which was -40.60 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1000
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 248, 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 19 Sept MCX was trading at 5722.90. The strike last trading price was 248, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 248, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
| MCX 6050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 39.2 | -31.25 | 17,600 | 7,800 | 19,200 |
| 17 Oct | 6341.45 | 70.45 | 13.45 | 5,200 | 600 | 11,000 |
| 16 Oct | 6428.30 | 57 | 15.60 | 17,200 | 800 | 10,200 |
| 15 Oct | 6511.00 | 41.4 | -11.15 | 5,200 | -1,800 | 9,400 |
| 14 Oct | 6504.50 | 52.55 | -18.35 | 9,000 | -400 | 11,200 |
| 11 Oct | 6410.55 | 70.9 | -67.45 | 27,800 | 3,800 | 11,400 |
| 10 Oct | 6193.15 | 138.35 | -32.65 | 11,000 | 1,200 | 7,800 |
| 9 Oct | 6101.40 | 171 | -49.00 | 29,000 | 3,800 | 6,800 |
| 8 Oct | 6002.45 | 220 | -88.20 | 800 | 0 | 2,600 |
| 7 Oct | 5771.65 | 308.2 | 0.00 | 0 | -800 | 0 |
| 4 Oct | 5805.15 | 308.2 | -10.15 | 1,400 | -600 | 2,800 |
| 3 Oct | 5784.70 | 318.35 | -121.25 | 3,800 | 400 | 3,600 |
| 1 Oct | 5828.60 | 439.6 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 439.6 | 0.00 | 0 | -200 | 0 |
| 27 Sept | 5702.90 | 439.6 | -7.85 | 200 | 0 | 3,400 |
| 26 Sept | 5715.65 | 447.45 | 78.45 | 2,000 | 400 | 3,800 |
| 25 Sept | 5778.35 | 369 | 25.75 | 6,200 | 1,800 | 3,600 |
| 24 Sept | 5879.35 | 343.25 | -42.40 | 4,000 | 1,400 | 1,600 |
| 23 Sept | 5874.55 | 385.65 | -706.30 | 800 | 400 | 400 |
| 20 Sept | 5804.15 | 1091.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 1091.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5807.10 | 1091.95 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6050 expiring on 31OCT2024
Delta for 6050 PE is -
Historical price for 6050 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 39.2, which was -31.25 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 19200
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 70.45, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 11000
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 57, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 10200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 41.4, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 9400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 52.55, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 11200
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 70.9, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 11400
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 138.35, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7800
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 171, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 6800
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 220, which was -88.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 308.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 308.2, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 2800
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 318.35, which was -121.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3600
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 439.6, 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 30 Sept MCX was trading at 5660.30. The strike last trading price was 439.6, 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 27 Sept MCX was trading at 5702.90. The strike last trading price was 439.6, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 447.45, which was 78.45 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3800
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 369, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3600
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 343.25, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1600
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 385.65, which was -706.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 1091.95, 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 19 Sept MCX was trading at 5722.90. The strike last trading price was 1091.95, 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 18 Sept MCX was trading at 5807.10. The strike last trading price was 1091.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
