MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 6600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 194 | 75.85 | 5,40,600 | -1,200 | 1,01,000 | ||||
| 17 Oct | 6341.45 | 118.15 | -20.85 | 3,59,600 | -9,200 | 1,07,400 | ||||
| 16 Oct | 6428.30 | 139 | -39.05 | 3,94,200 | 23,600 | 1,15,400 | ||||
| 15 Oct | 6511.00 | 178.05 | 12.05 | 2,34,000 | -2,000 | 92,400 | ||||
| 14 Oct | 6504.50 | 166 | 30.05 | 4,24,400 | 13,000 | 94,200 | ||||
| 11 Oct | 6410.55 | 135.95 | 50.95 | 3,92,200 | 31,000 | 81,000 | ||||
| 10 Oct | 6193.15 | 85 | 6.00 | 1,14,600 | 4,600 | 49,400 | ||||
| 9 Oct | 6101.40 | 79 | 13.00 | 1,23,800 | -4,400 | 45,200 | ||||
| 8 Oct | 6002.45 | 66 | 32.10 | 1,59,800 | 12,000 | 48,000 | ||||
| 7 Oct | 5771.65 | 33.9 | -2.10 | 30,600 | -8,800 | 36,200 | ||||
| 4 Oct | 5805.15 | 36 | -7.00 | 35,400 | 3,800 | 45,000 | ||||
| 3 Oct | 5784.70 | 43 | -5.00 | 59,200 | 4,000 | 41,200 | ||||
| 1 Oct | 5828.60 | 48 | 11.60 | 40,400 | 4,200 | 37,000 | ||||
| 30 Sept | 5660.30 | 36.4 | -8.85 | 7,000 | 3,400 | 32,800 | ||||
| 27 Sept | 5702.90 | 45.25 | -3.85 | 9,000 | 200 | 29,400 | ||||
|
|
||||||||||
| 26 Sept | 5715.65 | 49.1 | -11.05 | 26,200 | 2,400 | 29,400 | ||||
| 25 Sept | 5778.35 | 60.15 | 72,400 | 27,000 | 27,000 | |||||
For Multi Commodity Exchange - strike price 6600 expiring on 31OCT2024
Delta for 6600 CE is -
Historical price for 6600 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 194, which was 75.85 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 101000
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 118.15, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 107400
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 139, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 115400
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 178.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 92400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 166, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 94200
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 135.95, which was 50.95 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 81000
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 85, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 49400
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 79, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 45200
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 66, which was 32.10 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 48000
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 33.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 36200
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 36, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 45000
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 43, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 41200
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 48, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 37000
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 36.4, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 32800
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 45.25, 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 29400
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 49.1, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 29400
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 60.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 27000
| MCX 6600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 215.25 | -105.15 | 40,000 | 9,800 | 28,000 |
| 17 Oct | 6341.45 | 320.4 | 37.00 | 22,600 | -2,800 | 18,400 |
| 16 Oct | 6428.30 | 283.4 | 60.10 | 71,600 | 5,000 | 21,400 |
| 15 Oct | 6511.00 | 223.3 | -30.90 | 35,000 | 6,400 | 18,200 |
| 14 Oct | 6504.50 | 254.2 | -61.15 | 21,600 | 11,000 | 11,800 |
| 11 Oct | 6410.55 | 315.35 | -204.65 | 800 | 400 | 600 |
| 10 Oct | 6193.15 | 520 | 0.00 | 0 | 200 | 0 |
| 9 Oct | 6101.40 | 520 | -1261.45 | 200 | 0 | 0 |
| 8 Oct | 6002.45 | 1781.45 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5771.65 | 1781.45 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 5805.15 | 1781.45 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 5784.70 | 1781.45 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 5828.60 | 1781.45 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 1781.45 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5702.90 | 1781.45 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 5715.65 | 1781.45 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5778.35 | 1781.45 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6600 expiring on 31OCT2024
Delta for 6600 PE is -
Historical price for 6600 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 215.25, which was -105.15 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 28000
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 320.4, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 18400
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 283.4, which was 60.10 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 21400
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 223.3, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 18200
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 254.2, which was -61.15 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11800
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 315.35, which was -204.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 520, 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 9 Oct MCX was trading at 6101.40. The strike last trading price was 520, which was -1261.45 lower than the previous day. The implied volatity was -, 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 1781.45, 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 1781.45, 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 1781.45, 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 1781.45, 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 1781.45, 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 1781.45, 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 1781.45, 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 1781.45, 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 1781.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
