MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 01:51 PM IST
| MCX 6350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6567.30 | 327.3 | 117.20 | 14,600 | -2,000 | 10,600 | ||||
| 17 Oct | 6341.45 | 210.1 | -37.85 | 11,800 | 1,200 | 12,600 | ||||
| 16 Oct | 6428.30 | 247.95 | -53.05 | 5,600 | -1,000 | 11,600 | ||||
| 15 Oct | 6511.00 | 301 | 18.00 | 4,800 | -1,400 | 12,800 | ||||
| 14 Oct | 6504.50 | 283 | 49.55 | 11,600 | 400 | 14,200 | ||||
| 11 Oct | 6410.55 | 233.45 | 76.45 | 1,21,400 | 5,800 | 14,000 | ||||
| 10 Oct | 6193.15 | 157 | 10.20 | 10,400 | -1,200 | 8,400 | ||||
| 9 Oct | 6101.40 | 146.8 | 29.80 | 7,800 | -800 | 9,200 | ||||
| 8 Oct | 6002.45 | 117 | 66.10 | 11,400 | 2,400 | 10,200 | ||||
| 7 Oct | 5771.65 | 50.9 | -19.00 | 2,400 | -400 | 7,600 | ||||
|
|
||||||||||
| 4 Oct | 5805.15 | 69.9 | -7.35 | 9,600 | 1,400 | 8,000 | ||||
| 3 Oct | 5784.70 | 77.25 | -8.75 | 5,600 | 400 | 6,800 | ||||
| 1 Oct | 5828.60 | 86 | 14.00 | 13,800 | 1,000 | 6,600 | ||||
| 30 Sept | 5660.30 | 72 | -3.70 | 1,600 | 800 | 5,400 | ||||
| 27 Sept | 5702.90 | 75.7 | -10.50 | 800 | 200 | 4,800 | ||||
| 26 Sept | 5715.65 | 86.2 | -26.15 | 3,600 | 0 | 5,000 | ||||
| 25 Sept | 5778.35 | 112.35 | -22.65 | 6,800 | 600 | 3,000 | ||||
| 24 Sept | 5879.35 | 135 | -7.55 | 3,200 | -200 | 2,400 | ||||
| 23 Sept | 5874.55 | 142.55 | 0.00 | 0 | 200 | 0 | ||||
| 20 Sept | 5804.15 | 142.55 | 37.55 | 200 | 0 | 2,400 | ||||
| 19 Sept | 5722.90 | 105 | -19.95 | 400 | 200 | 2,200 | ||||
| 18 Sept | 5807.10 | 124.95 | 5,800 | 1,800 | 1,800 | |||||
For Multi Commodity Exchange - strike price 6350 expiring on 31OCT2024
Delta for 6350 CE is -
Historical price for 6350 CE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was 327.3, which was 117.20 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 10600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 210.1, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 12600
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 247.95, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 11600
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 301, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 12800
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 283, which was 49.55 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 14200
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 233.45, which was 76.45 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 14000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 157, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 8400
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 146.8, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 9200
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 117, which was 66.10 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 10200
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 50.9, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 7600
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 69.9, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 8000
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 77.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6800
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 86, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6600
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 72, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5400
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 75.7, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4800
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 86.2, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 112.35, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3000
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 135, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2400
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 142.55, 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 20 Sept MCX was trading at 5804.15. The strike last trading price was 142.55, which was 37.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 105, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2200
On 18 Sept MCX was trading at 5807.10. The strike last trading price was 124.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
| MCX 6350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6567.30 | - | - | 0 | 0 | 0 |
| 17 Oct | 6341.45 | - | - | 0 | 0 | 0 |
| 16 Oct | 6428.30 | - | - | 0 | 0 | 0 |
| 15 Oct | 6511.00 | - | - | 0 | 0 | 0 |
| 14 Oct | 6504.50 | - | - | 0 | 0 | 0 |
| 11 Oct | 6410.55 | - | - | 0 | 0 | 0 |
| 10 Oct | 6193.15 | - | - | 0 | 0 | 0 |
| 9 Oct | 6101.40 | - | - | 0 | 0 | 0 |
| 8 Oct | 6002.45 | - | - | 0 | 0 | 0 |
| 7 Oct | 5771.65 | - | - | 0 | 0 | 0 |
| 4 Oct | 5805.15 | - | - | 0 | 0 | 0 |
| 3 Oct | 5784.70 | - | - | 0 | 0 | 0 |
| 1 Oct | 5828.60 | - | - | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 1196.2 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5702.90 | 1196.2 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 5715.65 | 1196.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5778.35 | 1196.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5879.35 | 1196.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5874.55 | 1196.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 1196.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 1196.2 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5807.10 | 1196.2 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6350 expiring on 31OCT2024
Delta for 6350 PE is -
Historical price for 6350 PE is as follows
On 18 Oct MCX was trading at 6567.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 17 Oct MCX was trading at 6341.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 16 Oct MCX was trading at 6428.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 15 Oct MCX was trading at 6511.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 14 Oct MCX was trading at 6504.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 Oct MCX was trading at 6410.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 10 Oct MCX was trading at 6193.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 9 Oct MCX was trading at 6101.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 Oct MCX was trading at 6002.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 7 Oct MCX was trading at 5771.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 3 Oct MCX was trading at 5784.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 1196.2, 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 1196.2, 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 1196.2, 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 1196.2, 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 1196.2, 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 1196.2, 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 1196.2, 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 1196.2, 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 1196.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
