MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 464.15 | 173.65 | 18,800 | 200 | 75,000 | ||||
| 17 Oct | 6341.45 | 290.5 | -49.50 | 25,000 | -1,200 | 75,000 | ||||
| 16 Oct | 6428.30 | 340 | -84.75 | 14,400 | -1,800 | 76,400 | ||||
| 15 Oct | 6511.00 | 424.75 | 23.75 | 23,200 | -4,600 | 78,400 | ||||
| 14 Oct | 6504.50 | 401 | 82.00 | 46,000 | -5,000 | 83,000 | ||||
| 11 Oct | 6410.55 | 319 | 96.00 | 4,32,600 | -55,000 | 88,000 | ||||
| 10 Oct | 6193.15 | 223 | 23.00 | 5,98,000 | 42,000 | 1,43,200 | ||||
|
|
||||||||||
| 9 Oct | 6101.40 | 200 | 32.00 | 4,63,400 | 200 | 1,01,000 | ||||
| 8 Oct | 6002.45 | 168 | 72.00 | 4,11,400 | 1,400 | 1,02,000 | ||||
| 7 Oct | 5771.65 | 96 | -11.20 | 1,89,600 | -1,200 | 1,01,000 | ||||
| 4 Oct | 5805.15 | 107.2 | -6.40 | 2,49,000 | -1,400 | 1,01,400 | ||||
| 3 Oct | 5784.70 | 113.6 | -15.40 | 2,39,400 | 13,800 | 1,03,000 | ||||
| 1 Oct | 5828.60 | 129 | 40.50 | 2,78,200 | 800 | 87,400 | ||||
| 30 Sept | 5660.30 | 88.5 | -23.50 | 78,800 | -7,600 | 86,400 | ||||
| 27 Sept | 5702.90 | 112 | -4.90 | 96,000 | 7,800 | 95,600 | ||||
| 26 Sept | 5715.65 | 116.9 | -28.05 | 90,000 | 13,200 | 87,400 | ||||
| 25 Sept | 5778.35 | 144.95 | -16.65 | 3,48,200 | 49,600 | 74,400 | ||||
| 24 Sept | 5879.35 | 161.6 | 9.40 | 80,600 | 10,800 | 25,200 | ||||
| 23 Sept | 5874.55 | 152.2 | 8.30 | 24,200 | 800 | 14,600 | ||||
| 20 Sept | 5804.15 | 143.9 | 3.50 | 10,600 | 4,600 | 13,800 | ||||
| 19 Sept | 5722.90 | 140.4 | -19.60 | 9,000 | 3,200 | 9,600 | ||||
| 18 Sept | 5807.10 | 160 | 22,000 | 6,200 | 6,200 | |||||
For Multi Commodity Exchange - strike price 6200 expiring on 31OCT2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 464.15, which was 173.65 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 75000
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 290.5, which was -49.50 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 75000
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 340, which was -84.75 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 76400
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 424.75, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 78400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 401, which was 82.00 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 83000
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 319, which was 96.00 higher than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 88000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 223, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 143200
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 200, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 101000
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 168, which was 72.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 102000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 96, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 101000
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 107.2, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 101400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 113.6, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 103000
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 129, which was 40.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 87400
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 88.5, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 86400
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 112, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 95600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 116.9, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 87400
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 144.95, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 74400
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 161.6, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 25200
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 152.2, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 14600
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 143.9, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 13800
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 140.4, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 9600
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 6200
| MCX 6200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 69.5 | -41.35 | 1,80,400 | 13,600 | 94,800 |
| 17 Oct | 6341.45 | 110.85 | 15.85 | 1,30,400 | 2,600 | 81,000 |
| 16 Oct | 6428.30 | 95 | 24.35 | 1,21,000 | -4,200 | 78,600 |
| 15 Oct | 6511.00 | 70.65 | -14.95 | 82,600 | 600 | 85,800 |
| 14 Oct | 6504.50 | 85.6 | -34.40 | 1,47,800 | 14,000 | 85,000 |
| 11 Oct | 6410.55 | 120 | -83.20 | 3,34,800 | 41,200 | 73,000 |
| 10 Oct | 6193.15 | 203.2 | -49.95 | 1,10,000 | 15,600 | 31,800 |
| 9 Oct | 6101.40 | 253.15 | -48.80 | 19,800 | 9,000 | 15,800 |
| 8 Oct | 6002.45 | 301.95 | -164.30 | 4,800 | -1,600 | 7,000 |
| 7 Oct | 5771.65 | 466.25 | 3.40 | 800 | 600 | 8,800 |
| 4 Oct | 5805.15 | 462.85 | -9.40 | 1,000 | 200 | 8,000 |
| 3 Oct | 5784.70 | 472.25 | 25.20 | 4,800 | 3,000 | 7,800 |
| 1 Oct | 5828.60 | 447.05 | -109.35 | 8,800 | 2,600 | 4,600 |
| 30 Sept | 5660.30 | 556.4 | -18.60 | 800 | 400 | 1,800 |
| 27 Sept | 5702.90 | 575 | 36.35 | 400 | 0 | 1,000 |
| 26 Sept | 5715.65 | 538.65 | 0.00 | 0 | 600 | 0 |
| 25 Sept | 5778.35 | 538.65 | 110.45 | 2,000 | 400 | 800 |
| 24 Sept | 5879.35 | 428.2 | -30.65 | 800 | 400 | 600 |
| 23 Sept | 5874.55 | 458.85 | 7.60 | 200 | 0 | 200 |
| 20 Sept | 5804.15 | 451.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 451.25 | 0.00 | 0 | 200 | 0 |
| 18 Sept | 5807.10 | 451.25 | 200 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6200 expiring on 31OCT2024
Delta for 6200 PE is -
Historical price for 6200 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 69.5, which was -41.35 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 94800
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 110.85, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 81000
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 95, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 78600
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 70.65, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 85800
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 85.6, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 85000
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 120, which was -83.20 lower than the previous day. The implied volatity was -, the open interest changed by 41200 which increased total open position to 73000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 203.2, which was -49.95 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 31800
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 253.15, which was -48.80 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 15800
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 301.95, which was -164.30 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 7000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 466.25, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 8800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 462.85, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 8000
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 472.25, which was 25.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7800
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 447.05, which was -109.35 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 4600
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 556.4, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1800
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 575, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 538.65, 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 25 Sept MCX was trading at 5778.35. The strike last trading price was 538.65, which was 110.45 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 428.2, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 458.85, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 451.25, 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 451.25, 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 18 Sept MCX was trading at 5807.10. The strike last trading price was 451.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
