MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 6550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 220.95 | 81.45 | 1,25,200 | 200 | 35,800 | ||||
| 17 Oct | 6341.45 | 139.5 | -17.55 | 43,400 | 1,000 | 34,800 | ||||
| 16 Oct | 6428.30 | 157.05 | -50.50 | 1,06,200 | 17,400 | 34,200 | ||||
| 15 Oct | 6511.00 | 207.55 | 18.60 | 74,000 | 6,800 | 17,200 | ||||
| 14 Oct | 6504.50 | 188.95 | 30.95 | 42,200 | 6,800 | 10,000 | ||||
| 11 Oct | 6410.55 | 158 | 71.85 | 11,400 | 2,400 | 3,400 | ||||
| 10 Oct | 6193.15 | 86.15 | -3.85 | 600 | 200 | 1,200 | ||||
|
|
||||||||||
| 9 Oct | 6101.40 | 90 | 43.90 | 6,400 | -200 | 600 | ||||
| 8 Oct | 6002.45 | 46.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 5771.65 | 46.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 5805.15 | 46.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 5784.70 | 46.1 | 0.00 | 0 | 600 | 0 | ||||
| 1 Oct | 5828.60 | 46.1 | -15.00 | 1,600 | 400 | 600 | ||||
| 30 Sept | 5660.30 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5702.90 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 5715.65 | 61.1 | -92.85 | 200 | 0 | 200 | ||||
| 25 Sept | 5778.35 | 153.95 | 0 | 0 | 0 | |||||
For Multi Commodity Exchange - strike price 6550 expiring on 31OCT2024
Delta for 6550 CE is -
Historical price for 6550 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 220.95, which was 81.45 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 35800
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 139.5, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 34800
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 157.05, which was -50.50 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 34200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 207.55, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 17200
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 188.95, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 10000
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 158, which was 71.85 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3400
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 86.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1200
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 90, which was 43.90 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 600
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 46.1, 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 7 Oct MCX was trading at 5771.65. The strike last trading price was 46.1, 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 46.1, 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 46.1, 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 1 Oct MCX was trading at 5828.60. The strike last trading price was 46.1, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 61.1, 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 61.1, 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 61.1, which was -92.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 153.95, 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 6550 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 | 1224.2 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 1224.2 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5702.90 | 1224.2 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 5715.65 | 1224.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5778.35 | 1224.2 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6550 expiring on 31OCT2024
Delta for 6550 PE is -
Historical price for 6550 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 1224.2, 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 30 Sept MCX was trading at 5660.30. The strike last trading price was 1224.2, 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 1224.2, 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 1224.2, 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 1224.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
