MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 6100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 550 | 180.05 | 4,000 | -1,400 | 36,000 | ||||
|
|
||||||||||
| 17 Oct | 6341.45 | 369.95 | -44.05 | 15,000 | 0 | 37,200 | ||||
| 16 Oct | 6428.30 | 414 | -86.00 | 6,800 | -600 | 37,400 | ||||
| 15 Oct | 6511.00 | 500 | 20.15 | 6,000 | 400 | 38,200 | ||||
| 14 Oct | 6504.50 | 479.85 | 98.20 | 14,000 | 2,400 | 37,800 | ||||
| 11 Oct | 6410.55 | 381.65 | 108.65 | 1,08,200 | -23,200 | 36,000 | ||||
| 10 Oct | 6193.15 | 273 | 26.00 | 2,29,200 | -27,000 | 58,800 | ||||
| 9 Oct | 6101.40 | 247 | 39.00 | 4,94,200 | 19,200 | 81,200 | ||||
| 8 Oct | 6002.45 | 208 | 84.35 | 2,76,800 | 3,200 | 61,400 | ||||
| 7 Oct | 5771.65 | 123.65 | -13.35 | 38,400 | 3,000 | 58,000 | ||||
| 4 Oct | 5805.15 | 137 | -5.60 | 1,08,400 | -2,800 | 54,800 | ||||
| 3 Oct | 5784.70 | 142.6 | -17.40 | 1,40,600 | 9,000 | 57,400 | ||||
| 1 Oct | 5828.60 | 160 | 48.50 | 1,07,800 | -3,200 | 47,000 | ||||
| 30 Sept | 5660.30 | 111.5 | -23.50 | 51,800 | 1,200 | 50,000 | ||||
| 27 Sept | 5702.90 | 135 | -5.00 | 61,200 | -4,800 | 50,400 | ||||
| 26 Sept | 5715.65 | 140 | -33.95 | 59,400 | 6,000 | 55,000 | ||||
| 25 Sept | 5778.35 | 173.95 | -21.55 | 2,37,400 | 40,600 | 48,600 | ||||
| 24 Sept | 5879.35 | 195.5 | 9.55 | 29,400 | 2,400 | 8,000 | ||||
| 23 Sept | 5874.55 | 185.95 | 17.85 | 7,800 | 400 | 5,600 | ||||
| 20 Sept | 5804.15 | 168.1 | 34.05 | 2,000 | 0 | 5,000 | ||||
| 19 Sept | 5722.90 | 134.05 | -57.95 | 3,200 | 400 | 5,000 | ||||
| 18 Sept | 5807.10 | 192 | 10,200 | 4,000 | 4,000 | |||||
For Multi Commodity Exchange - strike price 6100 expiring on 31OCT2024
Delta for 6100 CE is -
Historical price for 6100 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 550, which was 180.05 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 36000
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 369.95, which was -44.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37200
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 414, which was -86.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 37400
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 500, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 38200
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 479.85, which was 98.20 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 37800
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 381.65, which was 108.65 higher than the previous day. The implied volatity was -, the open interest changed by -23200 which decreased total open position to 36000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 273, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 58800
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 247, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 81200
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 208, which was 84.35 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 61400
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 123.65, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 58000
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 137, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 54800
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 142.6, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 57400
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 160, which was 48.50 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 47000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 111.5, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 50000
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 135, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 50400
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 140, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 55000
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 173.95, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 48600
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 195.5, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8000
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 185.95, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5600
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 168.1, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 134.05, which was -57.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5000
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 192, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
| MCX 6100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 49.7 | -32.85 | 90,800 | 9,200 | 66,000 |
| 17 Oct | 6341.45 | 82.55 | 13.75 | 59,600 | -7,000 | 56,600 |
| 16 Oct | 6428.30 | 68.8 | 18.80 | 71,000 | 6,800 | 63,800 |
| 15 Oct | 6511.00 | 50 | -10.00 | 47,800 | 5,600 | 56,400 |
| 14 Oct | 6504.50 | 60 | -25.00 | 71,600 | 4,200 | 50,800 |
| 11 Oct | 6410.55 | 85 | -74.85 | 1,50,400 | 15,200 | 47,200 |
| 10 Oct | 6193.15 | 159.85 | -35.15 | 99,000 | 10,600 | 32,000 |
| 9 Oct | 6101.40 | 195 | -48.95 | 53,600 | 8,000 | 19,400 |
| 8 Oct | 6002.45 | 243.95 | -145.35 | 12,000 | 2,600 | 11,400 |
| 7 Oct | 5771.65 | 389.3 | 0.00 | 0 | 200 | 0 |
| 4 Oct | 5805.15 | 389.3 | -8.40 | 400 | 0 | 8,600 |
| 3 Oct | 5784.70 | 397.7 | 29.80 | 9,800 | 4,200 | 8,600 |
| 1 Oct | 5828.60 | 367.9 | -138.70 | 600 | 0 | 5,000 |
| 30 Sept | 5660.30 | 506.6 | 18.55 | 800 | 600 | 5,000 |
| 27 Sept | 5702.90 | 488.05 | 25.05 | 1,400 | 0 | 4,600 |
| 26 Sept | 5715.65 | 463 | -2.75 | 1,200 | 0 | 3,600 |
| 25 Sept | 5778.35 | 465.75 | 102.15 | 6,200 | 2,600 | 3,000 |
| 24 Sept | 5879.35 | 363.6 | 1.20 | 1,200 | 200 | 400 |
| 23 Sept | 5874.55 | 362.4 | -895.00 | 600 | 400 | 400 |
| 20 Sept | 5804.15 | 1257.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 1257.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5807.10 | 1257.4 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6100 expiring on 31OCT2024
Delta for 6100 PE is -
Historical price for 6100 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 49.7, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 66000
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 82.55, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 56600
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 68.8, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 63800
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 50, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 56400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 60, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 50800
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 85, which was -74.85 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 47200
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 159.85, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 32000
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 195, which was -48.95 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 19400
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 243.95, which was -145.35 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 11400
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 389.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 389.3, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8600
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 397.7, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 8600
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 367.9, which was -138.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 506.6, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5000
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 488.05, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 463, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 465.75, which was 102.15 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3000
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 363.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 362.4, which was -895.00 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 1257.4, 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 1257.4, 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 1257.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
