MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 372.85 | 124.25 | 1,16,200 | -1,200 | 54,600 | ||||
|
|
||||||||||
| 17 Oct | 6341.45 | 248.6 | -30.40 | 76,000 | 4,800 | 55,800 | ||||
| 16 Oct | 6428.30 | 279 | -74.30 | 26,000 | -1,800 | 51,000 | ||||
| 15 Oct | 6511.00 | 353.3 | 20.30 | 42,600 | -16,800 | 53,000 | ||||
| 14 Oct | 6504.50 | 333 | 68.00 | 70,200 | -14,600 | 70,000 | ||||
| 11 Oct | 6410.55 | 265 | 90.40 | 8,38,200 | -8,800 | 85,200 | ||||
| 10 Oct | 6193.15 | 174.6 | 11.95 | 3,36,400 | 10,800 | 95,200 | ||||
| 9 Oct | 6101.40 | 162.65 | 31.95 | 2,72,600 | 18,400 | 82,600 | ||||
| 8 Oct | 6002.45 | 130.7 | 56.15 | 1,98,200 | 5,200 | 64,000 | ||||
| 7 Oct | 5771.65 | 74.55 | -8.45 | 48,600 | 2,000 | 58,800 | ||||
| 4 Oct | 5805.15 | 83 | -6.25 | 1,01,800 | 8,400 | 56,600 | ||||
| 3 Oct | 5784.70 | 89.25 | -12.65 | 81,200 | 7,000 | 48,200 | ||||
| 1 Oct | 5828.60 | 101.9 | 30.80 | 70,000 | -1,800 | 41,000 | ||||
| 30 Sept | 5660.30 | 71.1 | -18.30 | 21,600 | 4,800 | 42,600 | ||||
| 27 Sept | 5702.90 | 89.4 | -2.95 | 43,600 | 0 | 38,000 | ||||
| 26 Sept | 5715.65 | 92.35 | -23.65 | 49,600 | 3,400 | 38,400 | ||||
| 25 Sept | 5778.35 | 116 | -17.00 | 1,62,000 | 10,200 | 34,600 | ||||
| 24 Sept | 5879.35 | 133 | 6.05 | 41,200 | 4,600 | 24,400 | ||||
| 23 Sept | 5874.55 | 126.95 | 6.30 | 14,200 | 2,000 | 19,600 | ||||
| 20 Sept | 5804.15 | 120.65 | 7.65 | 15,400 | 4,600 | 17,400 | ||||
| 19 Sept | 5722.90 | 113 | -21.00 | 14,400 | 0 | 12,600 | ||||
| 18 Sept | 5807.10 | 134 | 22,000 | 12,200 | 12,200 | |||||
For Multi Commodity Exchange - strike price 6300 expiring on 31OCT2024
Delta for 6300 CE is -
Historical price for 6300 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 372.85, which was 124.25 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 54600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 248.6, which was -30.40 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 55800
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 279, which was -74.30 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 51000
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 353.3, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 53000
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 333, which was 68.00 higher than the previous day. The implied volatity was -, the open interest changed by -14600 which decreased total open position to 70000
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 265, which was 90.40 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 85200
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 174.6, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 95200
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 162.65, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 82600
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 130.7, which was 56.15 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 64000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 74.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 58800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 83, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 56600
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 89.25, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 48200
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 101.9, which was 30.80 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 41000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 71.1, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 42600
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 89.4, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 92.35, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 38400
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 116, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 34600
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 133, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 24400
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 126.95, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 19600
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 120.65, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 17400
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 113, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 134, which was lower than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 12200
| MCX 6300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 94.45 | -59.55 | 2,31,200 | 22,600 | 88,000 |
| 17 Oct | 6341.45 | 154 | 21.95 | 2,40,800 | -6,600 | 65,400 |
| 16 Oct | 6428.30 | 132.05 | 33.55 | 1,89,400 | -12,600 | 71,600 |
| 15 Oct | 6511.00 | 98.5 | -16.50 | 83,000 | 1,400 | 84,400 |
| 14 Oct | 6504.50 | 115 | -44.00 | 1,37,400 | 5,200 | 83,400 |
| 11 Oct | 6410.55 | 159 | -102.00 | 3,62,400 | 64,400 | 79,000 |
| 10 Oct | 6193.15 | 261 | -74.25 | 21,200 | 13,200 | 14,400 |
| 9 Oct | 6101.40 | 335.25 | -84.75 | 2,000 | 800 | 1,200 |
| 8 Oct | 6002.45 | 420 | -60.35 | 200 | 0 | 200 |
| 7 Oct | 5771.65 | 480.35 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 5805.15 | 480.35 | 0.00 | 0 | 200 | 0 |
| 3 Oct | 5784.70 | 480.35 | -822.70 | 200 | 0 | 0 |
| 1 Oct | 5828.60 | 1303.05 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 1303.05 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5702.90 | 1303.05 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 5715.65 | 1303.05 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5778.35 | 1303.05 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5879.35 | 1303.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5874.55 | 1303.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 1303.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 1303.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5807.10 | 1303.05 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6300 expiring on 31OCT2024
Delta for 6300 PE is -
Historical price for 6300 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 94.45, which was -59.55 lower than the previous day. The implied volatity was -, the open interest changed by 22600 which increased total open position to 88000
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 154, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 65400
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 132.05, which was 33.55 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 71600
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 98.5, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 84400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 115, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 83400
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 159, which was -102.00 lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 79000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 261, which was -74.25 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 14400
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 335.25, which was -84.75 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 420, which was -60.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 480.35, 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 4 Oct MCX was trading at 5805.15. The strike last trading price was 480.35, 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 3 Oct MCX was trading at 5784.70. The strike last trading price was 480.35, which was -822.70 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 1303.05, 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 1303.05, 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 1303.05, 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 26 Sept MCX was trading at 5715.65. The strike last trading price was 1303.05, 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 25 Sept MCX was trading at 5778.35. The strike last trading price was 1303.05, 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 24 Sept MCX was trading at 5879.35. The strike last trading price was 1303.05, 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 23 Sept MCX was trading at 5874.55. The strike last trading price was 1303.05, 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 1303.05, 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 1303.05, 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 1303.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
