MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 6450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 274.2 | 103.25 | 1,04,600 | -16,400 | 16,600 | ||||
| 17 Oct | 6341.45 | 170.95 | -27.35 | 82,200 | 12,000 | 32,800 | ||||
| 16 Oct | 6428.30 | 198.3 | -58.70 | 39,800 | 4,400 | 20,400 | ||||
| 15 Oct | 6511.00 | 257 | 17.00 | 70,200 | -2,000 | 16,200 | ||||
| 14 Oct | 6504.50 | 240 | 45.80 | 1,64,400 | 1,400 | 18,800 | ||||
| 11 Oct | 6410.55 | 194.2 | 89.35 | 79,000 | 14,400 | 19,200 | ||||
| 10 Oct | 6193.15 | 104.85 | -5.15 | 5,800 | 1,200 | 5,000 | ||||
| 9 Oct | 6101.40 | 110 | 16.70 | 5,800 | 0 | 3,800 | ||||
| 8 Oct | 6002.45 | 93.3 | 48.90 | 7,800 | -200 | 3,600 | ||||
| 7 Oct | 5771.65 | 44.4 | -11.85 | 3,800 | -200 | 3,400 | ||||
| 4 Oct | 5805.15 | 56.25 | -12.10 | 5,800 | 200 | 3,400 | ||||
| 3 Oct | 5784.70 | 68.35 | 1.35 | 200 | 0 | 3,000 | ||||
|
|
||||||||||
| 1 Oct | 5828.60 | 67 | 4.25 | 5,200 | 1,200 | 3,000 | ||||
| 30 Sept | 5660.30 | 62.75 | 0.00 | 0 | 600 | 0 | ||||
| 27 Sept | 5702.90 | 62.75 | -12.00 | 2,000 | 400 | 1,600 | ||||
| 26 Sept | 5715.65 | 74.75 | -13.05 | 2,000 | 0 | 1,200 | ||||
| 25 Sept | 5778.35 | 87.8 | -27.40 | 1,600 | 1,000 | 1,000 | ||||
| 24 Sept | 5879.35 | 115.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5874.55 | 115.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5804.15 | 115.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5722.90 | 115.2 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 6450 expiring on 31OCT2024
Delta for 6450 CE is -
Historical price for 6450 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 274.2, which was 103.25 higher than the previous day. The implied volatity was -, the open interest changed by -16400 which decreased total open position to 16600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 170.95, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 32800
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 198.3, which was -58.70 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 20400
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 257, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 16200
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 240, which was 45.80 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 18800
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 194.2, which was 89.35 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 19200
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 104.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5000
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 110, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3800
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 93.3, which was 48.90 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3600
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 44.4, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3400
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 56.25, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 68.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 67, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 62.75, 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 27 Sept MCX was trading at 5702.90. The strike last trading price was 62.75, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 74.75, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 87.8, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 115.2, 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 115.2, 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 115.2, 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 115.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MCX 6450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | - | - | 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 | 1140.25 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 1140.25 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5702.90 | 1140.25 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 5715.65 | 1140.25 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5778.35 | 1140.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5879.35 | 1140.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5874.55 | 1140.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5804.15 | 1140.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5722.90 | 1140.25 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6450 expiring on 31OCT2024
Delta for 6450 PE is -
Historical price for 6450 PE is as follows
On 18 Oct MCX was trading at 6570.00. 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 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 1140.25, 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 30 Sept MCX was trading at 5660.30. The strike last trading price was 1140.25, 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 27 Sept MCX was trading at 5702.90. The strike last trading price was 1140.25, 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 26 Sept MCX was trading at 5715.65. The strike last trading price was 1140.25, 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 25 Sept MCX was trading at 5778.35. The strike last trading price was 1140.25, 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 24 Sept MCX was trading at 5879.35. The strike last trading price was 1140.25, 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 23 Sept MCX was trading at 5874.55. The strike last trading price was 1140.25, 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 20 Sept MCX was trading at 5804.15. The strike last trading price was 1140.25, 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 1140.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
