MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 6400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 304 | 109.00 | 3,08,400 | -29,800 | 54,200 | ||||
| 17 Oct | 6341.45 | 195 | -31.00 | 2,59,600 | 10,800 | 84,800 | ||||
| 16 Oct | 6428.30 | 226 | -58.45 | 1,33,600 | -200 | 74,400 | ||||
| 15 Oct | 6511.00 | 284.45 | 16.30 | 1,27,200 | -8,000 | 75,000 | ||||
| 14 Oct | 6504.50 | 268.15 | 54.15 | 4,81,000 | -23,400 | 82,800 | ||||
| 11 Oct | 6410.55 | 214 | 74.60 | 9,10,600 | 24,800 | 1,08,800 | ||||
| 10 Oct | 6193.15 | 139.4 | 12.35 | 2,52,600 | 8,400 | 84,200 | ||||
| 9 Oct | 6101.40 | 127.05 | 23.55 | 2,51,400 | 1,000 | 77,200 | ||||
| 8 Oct | 6002.45 | 103.5 | 44.50 | 1,58,400 | 16,000 | 75,800 | ||||
| 7 Oct | 5771.65 | 59 | -5.20 | 78,600 | 4,600 | 59,800 | ||||
| 4 Oct | 5805.15 | 64.2 | -5.80 | 73,800 | 11,000 | 55,200 | ||||
| 3 Oct | 5784.70 | 70 | -7.00 | 69,800 | 1,800 | 44,200 | ||||
| 1 Oct | 5828.60 | 77 | 21.65 | 61,600 | -1,200 | 42,200 | ||||
| 30 Sept | 5660.30 | 55.35 | -16.15 | 7,800 | 0 | 43,600 | ||||
| 27 Sept | 5702.90 | 71.5 | -4.50 | 23,400 | 6,000 | 43,800 | ||||
| 26 Sept | 5715.65 | 76 | -2.35 | 46,000 | -6,600 | 38,400 | ||||
| 25 Sept | 5778.35 | 78.35 | -28.65 | 1,11,600 | 23,800 | 44,800 | ||||
| 24 Sept | 5879.35 | 107 | -7.10 | 25,800 | 20,400 | 21,000 | ||||
|
|
||||||||||
| 23 Sept | 5874.55 | 114.1 | 34.20 | 200 | 0 | 600 | ||||
| 20 Sept | 5804.15 | 79.9 | 0.00 | 0 | 400 | 0 | ||||
| 19 Sept | 5722.90 | 79.9 | 400 | 0 | 200 | |||||
For Multi Commodity Exchange - strike price 6400 expiring on 31OCT2024
Delta for 6400 CE is -
Historical price for 6400 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 304, which was 109.00 higher than the previous day. The implied volatity was -, the open interest changed by -29800 which decreased total open position to 54200
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 195, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 84800
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 226, which was -58.45 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 74400
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 284.45, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 75000
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 268.15, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 82800
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 214, which was 74.60 higher than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 108800
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 139.4, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 84200
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 127.05, which was 23.55 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 77200
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 103.5, which was 44.50 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 75800
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 59, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 59800
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 64.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 55200
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 70, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 44200
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 77, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 42200
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 55.35, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43600
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 71.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 43800
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 76, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 38400
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 78.35, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 44800
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 107, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 21000
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 114.1, which was 34.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 79.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 79.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
| MCX 6400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 125.5 | -76.50 | 2,41,400 | 15,800 | 1,00,200 |
| 17 Oct | 6341.45 | 202 | 27.00 | 3,16,000 | -14,800 | 84,400 |
| 16 Oct | 6428.30 | 175 | 43.00 | 3,31,600 | -11,200 | 99,000 |
| 15 Oct | 6511.00 | 132 | -19.10 | 1,92,800 | 13,000 | 1,09,800 |
| 14 Oct | 6504.50 | 151.1 | -59.90 | 2,77,000 | 47,800 | 97,000 |
| 11 Oct | 6410.55 | 211 | -284.00 | 2,39,200 | 51,000 | 51,200 |
| 10 Oct | 6193.15 | 495 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 6101.40 | 495 | 0.00 | 0 | 200 | 0 |
| 8 Oct | 6002.45 | 495 | -1222.65 | 200 | 0 | 0 |
| 7 Oct | 5771.65 | 1717.65 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 5805.15 | 1717.65 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 5784.70 | 1717.65 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 5828.60 | 1717.65 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 1717.65 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5702.90 | 1717.65 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 5715.65 | 1717.65 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5778.35 | 1717.65 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5879.35 | 1717.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5874.55 | 1717.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 1717.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 1717.65 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6400 expiring on 31OCT2024
Delta for 6400 PE is -
Historical price for 6400 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 125.5, which was -76.50 lower than the previous day. The implied volatity was -, the open interest changed by 15800 which increased total open position to 100200
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 202, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by -14800 which decreased total open position to 84400
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 175, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 99000
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 132, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 109800
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 151.1, which was -59.90 lower than the previous day. The implied volatity was -, the open interest changed by 47800 which increased total open position to 97000
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 211, which was -284.00 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 51200
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 495, 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 9 Oct MCX was trading at 6101.40. The strike last trading price was 495, 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 8 Oct MCX was trading at 6002.45. The strike last trading price was 495, which was -1222.65 lower than the previous day. The implied volatity was -, 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 1717.65, 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 1717.65, 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 3 Oct MCX was trading at 5784.70. The strike last trading price was 1717.65, 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 1717.65, 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 1717.65, 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 1717.65, 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 1717.65, 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 1717.65, 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 1717.65, 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 1717.65, 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 1717.65, 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 1717.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
