MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 239.2 | 86.70 | 11,79,000 | -16,000 | 2,81,400 | ||||
| 17 Oct | 6341.45 | 152.5 | -25.50 | 8,71,000 | 26,200 | 2,98,200 | ||||
| 16 Oct | 6428.30 | 178 | -51.95 | 6,12,400 | 6,400 | 2,71,600 | ||||
| 15 Oct | 6511.00 | 229.95 | 15.95 | 6,01,600 | -4,000 | 2,66,000 | ||||
| 14 Oct | 6504.50 | 214 | 43.00 | 9,45,800 | 600 | 2,70,400 | ||||
| 11 Oct | 6410.55 | 171 | 58.75 | 11,42,400 | -5,000 | 2,71,800 | ||||
| 10 Oct | 6193.15 | 112.25 | 11.25 | 4,60,000 | 7,400 | 2,73,400 | ||||
| 9 Oct | 6101.40 | 101 | 19.25 | 5,47,600 | 44,000 | 2,64,800 | ||||
| 8 Oct | 6002.45 | 81.75 | 38.75 | 6,87,200 | 31,000 | 2,22,400 | ||||
| 7 Oct | 5771.65 | 43 | -6.55 | 2,52,200 | 10,400 | 1,91,400 | ||||
| 4 Oct | 5805.15 | 49.55 | -5.45 | 4,57,400 | 21,600 | 1,81,400 | ||||
| 3 Oct | 5784.70 | 55 | -5.25 | 3,57,600 | 20,200 | 1,59,200 | ||||
| 1 Oct | 5828.60 | 60.25 | 16.25 | 3,48,800 | 3,400 | 1,39,000 | ||||
| 30 Sept | 5660.30 | 44 | -13.80 | 65,800 | 5,000 | 1,35,400 | ||||
| 27 Sept | 5702.90 | 57.8 | -3.20 | 1,79,400 | -13,600 | 1,30,600 | ||||
|
|
||||||||||
| 26 Sept | 5715.65 | 61 | -15.00 | 1,24,800 | 9,800 | 1,44,400 | ||||
| 25 Sept | 5778.35 | 76 | -11.95 | 6,39,000 | 69,400 | 1,34,200 | ||||
| 24 Sept | 5879.35 | 87.95 | 6.15 | 2,23,800 | 47,400 | 64,600 | ||||
| 23 Sept | 5874.55 | 81.8 | 16.90 | 28,400 | 17,200 | 17,200 | ||||
| 20 Sept | 5804.15 | 64.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5722.90 | 64.9 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 6500 expiring on 31OCT2024
Delta for 6500 CE is -
Historical price for 6500 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 239.2, which was 86.70 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 281400
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 152.5, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 26200 which increased total open position to 298200
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 178, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 271600
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 229.95, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 266000
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 214, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 270400
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 171, which was 58.75 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 271800
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 112.25, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 273400
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 101, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 264800
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 81.75, which was 38.75 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 222400
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 43, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 191400
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 49.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 181400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 55, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 20200 which increased total open position to 159200
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 60.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 139000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 44, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 135400
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 57.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 130600
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 61, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 144400
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 76, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 69400 which increased total open position to 134200
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 87.95, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 47400 which increased total open position to 64600
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 81.8, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 17200
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 64.9, 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 64.9, 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 6500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 162.8 | -92.95 | 2,24,000 | 45,200 | 1,18,800 |
| 17 Oct | 6341.45 | 255.75 | 50.80 | 1,59,200 | -9,000 | 73,600 |
| 16 Oct | 6428.30 | 204.95 | 30.45 | 4,18,800 | 12,200 | 84,200 |
| 15 Oct | 6511.00 | 174.5 | -22.50 | 2,54,400 | 32,000 | 71,400 |
| 14 Oct | 6504.50 | 197 | -68.65 | 1,68,000 | 14,000 | 39,600 |
| 11 Oct | 6410.55 | 265.65 | -130.70 | 42,600 | 10,200 | 25,600 |
| 10 Oct | 6193.15 | 396.35 | -35.75 | 6,600 | 1,600 | 15,200 |
| 9 Oct | 6101.40 | 432.1 | -87.90 | 2,000 | 0 | 14,400 |
| 8 Oct | 6002.45 | 520 | -93.40 | 800 | 0 | 14,200 |
| 7 Oct | 5771.65 | 613.4 | 0.00 | 0 | 200 | 0 |
| 4 Oct | 5805.15 | 613.4 | -101.60 | 600 | 0 | 14,000 |
| 3 Oct | 5784.70 | 715 | 50.00 | 1,800 | 800 | 14,400 |
| 1 Oct | 5828.60 | 665 | -144.90 | 1,400 | 0 | 13,600 |
| 30 Sept | 5660.30 | 809.9 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5702.90 | 809.9 | 0.00 | 0 | 2,800 | 0 |
| 26 Sept | 5715.65 | 809.9 | 42.25 | 6,000 | -200 | 10,600 |
| 25 Sept | 5778.35 | 767.65 | 120.40 | 11,800 | 3,800 | 10,400 |
| 24 Sept | 5879.35 | 647.25 | 6.25 | 2,600 | 800 | 6,600 |
| 23 Sept | 5874.55 | 641 | -108.00 | 3,200 | 1,600 | 5,400 |
| 20 Sept | 5804.15 | 749 | -44.00 | 2,600 | 2,000 | 3,600 |
| 19 Sept | 5722.90 | 793 | 1,800 | 1,400 | 1,400 | |
For Multi Commodity Exchange - strike price 6500 expiring on 31OCT2024
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 162.8, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 45200 which increased total open position to 118800
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 255.75, which was 50.80 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 73600
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 204.95, which was 30.45 higher than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 84200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 174.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 71400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 197, which was -68.65 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 39600
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 265.65, which was -130.70 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 25600
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 396.35, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 15200
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 432.1, which was -87.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 520, which was -93.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 613.4, 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 4 Oct MCX was trading at 5805.15. The strike last trading price was 613.4, which was -101.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 715, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 14400
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 665, which was -144.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13600
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 809.9, 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 809.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 809.9, which was 42.25 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 10600
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 767.65, which was 120.40 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 10400
On 24 Sept MCX was trading at 5879.35. The strike last trading price was 647.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6600
On 23 Sept MCX was trading at 5874.55. The strike last trading price was 641, which was -108.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5400
On 20 Sept MCX was trading at 5804.15. The strike last trading price was 749, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3600
On 19 Sept MCX was trading at 5722.90. The strike last trading price was 793, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
