MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 01:51 PM IST
| MCX 6150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6567.30 | 492.95 | 168.90 | 1,600 | 200 | 10,600 | ||||
| 17 Oct | 6341.45 | 324.05 | -115.95 | 1,000 | 200 | 10,400 | ||||
| 16 Oct | 6428.30 | 440 | -15.00 | 200 | 0 | 10,200 | ||||
| 15 Oct | 6511.00 | 455 | 12.65 | 400 | 0 | 10,200 | ||||
| 14 Oct | 6504.50 | 442.35 | 83.70 | 400 | 0 | 10,200 | ||||
| 11 Oct | 6410.55 | 358.65 | 112.75 | 28,200 | -6,800 | 10,200 | ||||
| 10 Oct | 6193.15 | 245.9 | 22.50 | 1,48,400 | -1,400 | 17,800 | ||||
| 9 Oct | 6101.40 | 223.4 | 38.15 | 79,400 | 4,600 | 18,400 | ||||
| 8 Oct | 6002.45 | 185.25 | 84.20 | 18,600 | 3,400 | 16,000 | ||||
| 7 Oct | 5771.65 | 101.05 | -18.75 | 2,200 | 200 | 12,600 | ||||
| 4 Oct | 5805.15 | 119.8 | -5.60 | 20,000 | 5,000 | 12,400 | ||||
| 3 Oct | 5784.70 | 125.4 | 0.65 | 7,400 | 800 | 7,600 | ||||
| 1 Oct | 5828.60 | 124.75 | 25.45 | 8,400 | -400 | 6,800 | ||||
| 30 Sept | 5660.30 | 99.3 | -26.60 | 3,000 | 0 | 7,000 | ||||
| 27 Sept | 5702.90 | 125.9 | -2.10 | 3,600 | -200 | 6,800 | ||||
| 26 Sept | 5715.65 | 128 | -26.00 | 6,400 | 0 | 6,800 | ||||
| 25 Sept | 5778.35 | 154 | -30.90 | 16,000 | 6,600 | 6,800 | ||||
|
|
||||||||||
| 24 Sept | 5879.35 | 184.9 | 78.30 | 200 | 0 | 0 | ||||
| 23 Sept | 5874.55 | 106.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5804.15 | 106.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5722.90 | 106.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5807.10 | 106.6 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 6150 expiring on 31OCT2024
Delta for 6150 CE is -
Historical price for 6150 CE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 492.95, which was 168.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 10600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 324.05, which was -115.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 10400
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 440, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 455, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10200
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 442.35, which was 83.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10200
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 358.65, which was 112.75 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 10200
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 245.9, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 17800
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 223.4, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 18400
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 185.25, which was 84.20 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 16000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 101.05, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 12600
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 119.8, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 12400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 125.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7600
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 124.75, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6800
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 99.3, which was -26.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 125.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6800
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 128, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 154, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6800
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 184.9, which was 78.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 106.6, 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 20 Sept MCX was trading at 5804.15. The strike last trading price was 106.6, 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 19 Sept MCX was trading at 5722.90. The strike last trading price was 106.6, 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 18 Sept MCX was trading at 5807.10. The strike last trading price was 106.6, 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 6150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6567.30 | 55.05 | -46.95 | 14,200 | 200 | 18,600 |
| 17 Oct | 6341.45 | 102 | 21.05 | 17,200 | 0 | 18,600 |
| 16 Oct | 6428.30 | 80.95 | 22.25 | 13,800 | -200 | 18,600 |
| 15 Oct | 6511.00 | 58.7 | -13.00 | 30,400 | -3,600 | 18,800 |
| 14 Oct | 6504.50 | 71.7 | -32.75 | 24,400 | 4,600 | 22,600 |
| 11 Oct | 6410.55 | 104.45 | -82.20 | 54,600 | 8,400 | 17,800 |
| 10 Oct | 6193.15 | 186.65 | -30.35 | 30,000 | 5,200 | 9,800 |
| 9 Oct | 6101.40 | 217 | -59.10 | 7,000 | 2,600 | 4,200 |
| 8 Oct | 6002.45 | 276.1 | -159.45 | 200 | 0 | 1,600 |
| 7 Oct | 5771.65 | 435.55 | 12.50 | 200 | 0 | 1,800 |
| 4 Oct | 5805.15 | 423.05 | -81.00 | 2,800 | -200 | 1,400 |
| 3 Oct | 5784.70 | 504.05 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 5828.60 | 504.05 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 504.05 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5702.90 | 504.05 | 21.35 | 200 | 0 | 1,600 |
| 26 Sept | 5715.65 | 482.7 | 0.00 | 0 | 1,400 | 0 |
| 25 Sept | 5778.35 | 482.7 | 86.35 | 2,200 | 1,400 | 1,600 |
| 24 Sept | 5879.35 | 396.35 | -778.70 | 200 | 0 | 0 |
| 23 Sept | 5874.55 | 1175.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 1175.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 1175.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5807.10 | 1175.05 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6150 expiring on 31OCT2024
Delta for 6150 PE is -
Historical price for 6150 PE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 55.05, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 18600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 102, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18600
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 80.95, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 18600
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 58.7, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 18800
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 71.7, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 22600
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 104.45, which was -82.20 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 17800
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 186.65, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 9800
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 217, which was -59.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 4200
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 276.1, which was -159.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 435.55, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 423.05, which was -81.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 504.05, 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 1 Oct MCX was trading at 5828.60. The strike last trading price was 504.05, 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 504.05, 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 504.05, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 482.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 482.7, which was 86.35 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1600
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 396.35, which was -778.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 1175.05, 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 20 Sept MCX was trading at 5804.15. The strike last trading price was 1175.05, 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 1175.05, 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 1175.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
