MCX
Multi Commodity Exchange
Historical option data for MCX
18 Oct 2024 02:01 PM IST
| MCX 6700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6570.00 | 147.05 | 60.15 | 4,64,800 | -200 | 99,600 | ||||
| 17 Oct | 6341.45 | 86.9 | -19.10 | 1,07,200 | -2,000 | 1,00,000 | ||||
| 16 Oct | 6428.30 | 106 | -32.10 | 2,40,800 | 7,800 | 1,02,200 | ||||
| 15 Oct | 6511.00 | 138.1 | 10.10 | 1,49,600 | -8,800 | 94,000 | ||||
| 14 Oct | 6504.50 | 128 | 22.40 | 2,96,800 | 25,200 | 1,02,400 | ||||
| 11 Oct | 6410.55 | 105.6 | 40.55 | 3,29,600 | 9,600 | 77,600 | ||||
| 10 Oct | 6193.15 | 65.05 | 2.10 | 1,08,800 | 17,200 | 72,400 | ||||
| 9 Oct | 6101.40 | 62.95 | 12.95 | 1,22,600 | 12,000 | 54,600 | ||||
| 8 Oct | 6002.45 | 50 | 24.00 | 81,800 | 1,400 | 44,600 | ||||
| 7 Oct | 5771.65 | 26 | -3.00 | 50,600 | -2,200 | 43,200 | ||||
|
|
||||||||||
| 4 Oct | 5805.15 | 29 | -5.00 | 75,200 | 3,000 | 45,400 | ||||
| 3 Oct | 5784.70 | 34 | -3.20 | 97,200 | 400 | 42,000 | ||||
| 1 Oct | 5828.60 | 37.2 | 9.20 | 86,200 | 12,400 | 41,200 | ||||
| 30 Sept | 5660.30 | 28 | -10.00 | 10,600 | 2,400 | 28,600 | ||||
| 27 Sept | 5702.90 | 38 | -0.90 | 35,200 | 4,000 | 26,000 | ||||
| 26 Sept | 5715.65 | 38.9 | -11.35 | 26,000 | 8,600 | 22,000 | ||||
| 25 Sept | 5778.35 | 50.25 | 35,800 | 13,200 | 13,200 | |||||
For Multi Commodity Exchange - strike price 6700 expiring on 31OCT2024
Delta for 6700 CE is -
Historical price for 6700 CE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 147.05, which was 60.15 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 99600
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 86.9, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 100000
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 106, which was -32.10 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 102200
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 138.1, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 94000
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 128, which was 22.40 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 102400
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 105.6, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 77600
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 65.05, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 72400
On 9 Oct MCX was trading at 6101.40. The strike last trading price was 62.95, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 54600
On 8 Oct MCX was trading at 6002.45. The strike last trading price was 50, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 44600
On 7 Oct MCX was trading at 5771.65. The strike last trading price was 26, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 43200
On 4 Oct MCX was trading at 5805.15. The strike last trading price was 29, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 45400
On 3 Oct MCX was trading at 5784.70. The strike last trading price was 34, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 42000
On 1 Oct MCX was trading at 5828.60. The strike last trading price was 37.2, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 41200
On 30 Sept MCX was trading at 5660.30. The strike last trading price was 28, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 28600
On 27 Sept MCX was trading at 5702.90. The strike last trading price was 38, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 26000
On 26 Sept MCX was trading at 5715.65. The strike last trading price was 38.9, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 22000
On 25 Sept MCX was trading at 5778.35. The strike last trading price was 50.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
| MCX 6700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6570.00 | 271.45 | -141.45 | 7,000 | 4,400 | 9,200 |
| 17 Oct | 6341.45 | 412.9 | 54.65 | 400 | 200 | 5,000 |
| 16 Oct | 6428.30 | 358.25 | 76.25 | 2,200 | -200 | 4,800 |
| 15 Oct | 6511.00 | 282 | -56.70 | 5,200 | 800 | 2,400 |
| 14 Oct | 6504.50 | 338.7 | -45.40 | 1,200 | 400 | 1,600 |
| 11 Oct | 6410.55 | 384.1 | -1275.85 | 1,400 | 800 | 800 |
| 10 Oct | 6193.15 | 1659.95 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 6101.40 | 1659.95 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 6002.45 | 1659.95 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5771.65 | 1659.95 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 5805.15 | 1659.95 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 5784.70 | 1659.95 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 5828.60 | 1659.95 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 5660.30 | 1659.95 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5702.90 | 1659.95 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 5715.65 | 1659.95 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5778.35 | 1659.95 | 0 | 0 | 0 | |
For Multi Commodity Exchange - strike price 6700 expiring on 31OCT2024
Delta for 6700 PE is -
Historical price for 6700 PE is as follows
On 18 Oct MCX was trading at 6570.00. The strike last trading price was 271.45, which was -141.45 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 9200
On 17 Oct MCX was trading at 6341.45. The strike last trading price was 412.9, which was 54.65 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 5000
On 16 Oct MCX was trading at 6428.30. The strike last trading price was 358.25, which was 76.25 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 4800
On 15 Oct MCX was trading at 6511.00. The strike last trading price was 282, which was -56.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 14 Oct MCX was trading at 6504.50. The strike last trading price was 338.7, which was -45.40 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 11 Oct MCX was trading at 6410.55. The strike last trading price was 384.1, which was -1275.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 10 Oct MCX was trading at 6193.15. The strike last trading price was 1659.95, 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 1659.95, 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 8 Oct MCX was trading at 6002.45. The strike last trading price was 1659.95, 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 1659.95, 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 1659.95, 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 1659.95, 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 1659.95, 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 1659.95, 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 1659.95, 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 1659.95, 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 1659.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
