MCX

Multi Commodity Exchange

10343 +222.00 (2.19%)

L: 10134 H: 10359

Back to Option Chain

Historical option data for MCX
05 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MCX 30-DEC-2025 10000 CE
Delta: 0.74 Vega: 8.73 Theta: -6.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	10343.00	514.8 ₹ 64,350	98.1 12262.50	24.81	1,035 1,29,375	-256 -32,000	1,188 1,48,500
4 Dec	10121.00	407.1 ₹ 50,887.5	-15.15 -1893.75	28.90	3,056 3,82,000	300 37,500	1,443 1,80,375
3 Dec	10138.00	438 ₹ 54,750	-35.55 -4443.75	28.19	1,178 1,47,250	-14 -1,750	1,128 1,41,000
2 Dec	10219.00	475 ₹ 59,375	-1.35 -168.75	27.46	758 94,750	-130 -16,250	1,140 1,42,500
1 Dec	10210.00	478.95 ₹ 59,868.75	52.1 6512.50	27.45	1,597 1,99,625	-149 -18,625	1,286 1,60,750
28 Nov	10073.50	430 ₹ 53,750	-202.55 -25318.75	27.54	5,906 7,38,250	596 74,500	1,435 1,79,375
27 Nov	10424.50	646 ₹ 80,750	104.95 13118.75	26.27	1,017 1,27,125	-148 -18,500	840 1,05,000
26 Nov	10283.00	562.75 ₹ 70,343.75	240.8 30100.00	26.15	5,809 7,26,125	-142 -17,750	991 1,23,875
25 Nov	9867.00	329 ₹ 41,125	-3.65 -456.25	27.30	2,508 3,13,500	238 29,750	1,132 1,41,500
24 Nov	9865.50	330 ₹ 41,250	60 7500.00	28.73	1,492 1,86,500	137 17,125	897 1,12,125
21 Nov	9683.00	268.75 ₹ 33,593.75	-96.15 -12018.75	27.98	873 1,09,125	156 19,500	758 94,750
20 Nov	9858.50	363.1 ₹ 45,387.5	19.5 2437.50	29.08	1,291 1,61,375	10 1,250	605 75,625
19 Nov	9799.00	349.45 ₹ 43,681.25	49.1 6137.50	29.48	719 89,875	138 17,250	597 74,625
18 Nov	9665.00	300 ₹ 37,500	-29.3 -3662.50	30.17	265 33,125	53 6,625	460 57,500
17 Nov	9698.00	326.95 ₹ 40,868.75	-0.35 -43.75	30.74	330 41,250	59 7,375	406 50,750
14 Nov	9666.50	334.55 ₹ 41,818.75	16.8 2100.00	31.19	528 66,000	91 11,375	348 43,500
13 Nov	9597.00	315 ₹ 39,375	42 5250.00	31.42	95 11,875	-3 -375	255 31,875
12 Nov	9432.00	267 ₹ 33,375	-27.8 -3475.00	32.49	65 8,125	-4 -500	257 32,125
11 Nov	9495.00	288.35 ₹ 36,043.75	-31.05 -3881.25	32.26	225 28,125	35 4,375	261 32,625
10 Nov	9530.50	317 ₹ 39,625	39.65 4956.25	32.52	232 29,000	124 15,500	228 28,500
7 Nov	9430.50	276.85 ₹ 34,606.25	20.7 2587.50	31.59	182 22,750	35 4,375	90 11,250
6 Nov	9250.50	259.15 ₹ 32,393.75	-37.3 -4662.50	34.89	31 3,875	-4 -500	54 6,750

4 Nov	9325.50	287.75 ₹ 35,968.75	-85.25 -10656.25	33.79	24 3,000	9 1,125	57 7,125
3 Nov	9526.50	373 ₹ 46,625	93 11625.00	33.72	28 3,500	11 1,375	48 6,000
31 Oct	9243.50	280 ₹ 35,000	47.55 5943.75	-	23 2,875	18 2,250	36 4,500
30 Oct	9101.50	232.45 ₹ 29,056.25	-20.15 -2518.75	33.74	6 750	3 375	17 2,125
29 Oct	9175.50	265 ₹ 33,125	14.05 1756.25	34.31	23 2,875	5 625	13 1,625
28 Oct	9116.50	250.95 ₹ 31,368.75	-89.05 -11131.25	33.70	5 625	-3 -375	8 1,000
27 Oct	9305.50	340 ₹ 42,500	85 10625.00	34.87	3 375	-2 -250	10 1,250
24 Oct	9003.50	255 ₹ 31,875	-91 -11375.00	35.84	9 1,125	-6 -750	15 1,875
23 Oct	9259.00	346 ₹ 43,250	172.25 21531.25	35.83	21 2,625	6 750	6 750
21 Oct	9187.00	173.75 ₹ 21,718.75	0 0.00	3.78	0 0	0 0	0 0
17 Oct	9328.50	173.75 ₹ 21,718.75	0 0.00	2.69	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10000 expiring on 30DEC2025

Delta for 10000 CE is 0.74

Historical price for 10000 CE is as follows

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 514.8, which was 98.1 higher than the previous day. The implied volatity was 24.81, the open interest changed by -256 which decreased total open position to 1188

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 407.1, which was -15.15 lower than the previous day. The implied volatity was 28.90, the open interest changed by 300 which increased total open position to 1443

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 438, which was -35.55 lower than the previous day. The implied volatity was 28.19, the open interest changed by -14 which decreased total open position to 1128

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 475, which was -1.35 lower than the previous day. The implied volatity was 27.46, the open interest changed by -130 which decreased total open position to 1140

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 478.95, which was 52.1 higher than the previous day. The implied volatity was 27.45, the open interest changed by -149 which decreased total open position to 1286

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 430, which was -202.55 lower than the previous day. The implied volatity was 27.54, the open interest changed by 596 which increased total open position to 1435

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 646, which was 104.95 higher than the previous day. The implied volatity was 26.27, the open interest changed by -148 which decreased total open position to 840

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 562.75, which was 240.8 higher than the previous day. The implied volatity was 26.15, the open interest changed by -142 which decreased total open position to 991

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 329, which was -3.65 lower than the previous day. The implied volatity was 27.30, the open interest changed by 238 which increased total open position to 1132

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 330, which was 60 higher than the previous day. The implied volatity was 28.73, the open interest changed by 137 which increased total open position to 897

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 268.75, which was -96.15 lower than the previous day. The implied volatity was 27.98, the open interest changed by 156 which increased total open position to 758

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 363.1, which was 19.5 higher than the previous day. The implied volatity was 29.08, the open interest changed by 10 which increased total open position to 605

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 349.45, which was 49.1 higher than the previous day. The implied volatity was 29.48, the open interest changed by 138 which increased total open position to 597

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 300, which was -29.3 lower than the previous day. The implied volatity was 30.17, the open interest changed by 53 which increased total open position to 460

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 326.95, which was -0.35 lower than the previous day. The implied volatity was 30.74, the open interest changed by 59 which increased total open position to 406

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 334.55, which was 16.8 higher than the previous day. The implied volatity was 31.19, the open interest changed by 91 which increased total open position to 348

On 13 Nov MCX was trading at 9597.00. The strike last trading price was 315, which was 42 higher than the previous day. The implied volatity was 31.42, the open interest changed by -3 which decreased total open position to 255

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 267, which was -27.8 lower than the previous day. The implied volatity was 32.49, the open interest changed by -4 which decreased total open position to 257

On 11 Nov MCX was trading at 9495.00. The strike last trading price was 288.35, which was -31.05 lower than the previous day. The implied volatity was 32.26, the open interest changed by 35 which increased total open position to 261

On 10 Nov MCX was trading at 9530.50. The strike last trading price was 317, which was 39.65 higher than the previous day. The implied volatity was 32.52, the open interest changed by 124 which increased total open position to 228

On 7 Nov MCX was trading at 9430.50. The strike last trading price was 276.85, which was 20.7 higher than the previous day. The implied volatity was 31.59, the open interest changed by 35 which increased total open position to 90

On 6 Nov MCX was trading at 9250.50. The strike last trading price was 259.15, which was -37.3 lower than the previous day. The implied volatity was 34.89, the open interest changed by -4 which decreased total open position to 54

On 4 Nov MCX was trading at 9325.50. The strike last trading price was 287.75, which was -85.25 lower than the previous day. The implied volatity was 33.79, the open interest changed by 9 which increased total open position to 57

On 3 Nov MCX was trading at 9526.50. The strike last trading price was 373, which was 93 higher than the previous day. The implied volatity was 33.72, the open interest changed by 11 which increased total open position to 48

On 31 Oct MCX was trading at 9243.50. The strike last trading price was 280, which was 47.55 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 36

On 30 Oct MCX was trading at 9101.50. The strike last trading price was 232.45, which was -20.15 lower than the previous day. The implied volatity was 33.74, the open interest changed by 3 which increased total open position to 17

On 29 Oct MCX was trading at 9175.50. The strike last trading price was 265, which was 14.05 higher than the previous day. The implied volatity was 34.31, the open interest changed by 5 which increased total open position to 13

On 28 Oct MCX was trading at 9116.50. The strike last trading price was 250.95, which was -89.05 lower than the previous day. The implied volatity was 33.70, the open interest changed by -3 which decreased total open position to 8

On 27 Oct MCX was trading at 9305.50. The strike last trading price was 340, which was 85 higher than the previous day. The implied volatity was 34.87, the open interest changed by -2 which decreased total open position to 10

On 24 Oct MCX was trading at 9003.50. The strike last trading price was 255, which was -91 lower than the previous day. The implied volatity was 35.84, the open interest changed by -6 which decreased total open position to 15

On 23 Oct MCX was trading at 9259.00. The strike last trading price was 346, which was 172.25 higher than the previous day. The implied volatity was 35.83, the open interest changed by 6 which increased total open position to 6

On 21 Oct MCX was trading at 9187.00. The strike last trading price was 173.75, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0

On 17 Oct MCX was trading at 9328.50. The strike last trading price was 173.75, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0

MCX 30DEC2025 10000 PE
Delta: -0.28 Vega: 9.17 Theta: -4.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	10343.00	143.05 ₹ 17,881.25	-99.85 -12481.25	28.77	3,070 3,83,750	-12 -1,500	1,559 1,94,875
4 Dec	10121.00	242.75 ₹ 30,343.75	-11.1 -1387.50	29.96	5,811 7,26,375	288 36,000	1,573 1,96,625
3 Dec	10138.00	237 ₹ 29,625	23.8 2975.00	31.32	3,258 4,07,250	-45 -5,625	1,285 1,60,625
2 Dec	10219.00	212.8 ₹ 26,600	-13.55 -1693.75	30.56	1,890 2,36,250	-17 -2,125	1,335 1,66,875
1 Dec	10210.00	217.55 ₹ 27,193.75	-64.7 -8087.50	30.44	3,234 4,04,250	-127 -15,875	1,353 1,69,125
28 Nov	10073.50	270.15 ₹ 33,768.75	112.3 14037.50	30.23	12,317 15,39,625	-385 -48,125	1,486 1,85,750
27 Nov	10424.50	152 ₹ 19,000	-59.5 -7437.50	28.95	4,478 5,59,750	443 55,375	1,870 2,33,750
26 Nov	10283.00	201.9 ₹ 25,237.5	-189.25 -23656.25	29.99	5,735 7,16,875	1,112 1,39,000	1,420 1,77,500
25 Nov	9867.00	381 ₹ 47,625	-30.3 -3787.50	30.49	666 83,250	136 17,000	306 38,250
24 Nov	9865.50	415.25 ₹ 51,906.25	-97.7 -12212.50	31.43	167 20,875	48 6,000	168 21,000
21 Nov	9683.00	517.5 ₹ 64,687.5	76 9500.00	32.38	98 12,250	12 1,500	121 15,125
20 Nov	9858.50	450.7 ₹ 56,337.5	-22.5 -2812.50	33.32	194 24,250	64 8,000	110 13,750
19 Nov	9799.00	481.45 ₹ 60,181.25	-34.5 -4312.50	33.46	70 8,750	39 4,875	46 5,750
18 Nov	9665.00	515.95 ₹ 64,493.75	-5.5 -687.50	30.12	9 1,125	5 625	7 875
17 Nov	9698.00	521.45 ₹ 65,181.25	-0.15 -18.75	31.62	1 125	0 0	1 125
14 Nov	9666.50	521.6 ₹ 65,200	-153.4 -19175.00	29.35	1 125	0 0	0 0
13 Nov	9597.00	675 ₹ 84,375	-88.4 -11050.00	-	0 0	0 0	0 0
12 Nov	9432.00	675 ₹ 84,375	-88.4 -11050.00	-	0 0	0 0	0 0
11 Nov	9495.00	675 ₹ 84,375	-88.4 -11050.00	-	0 0	-1 -125	0 0
10 Nov	9530.50	675 ₹ 84,375	-88.4 -11050.00	34.25	1 125	0 0	1 125
7 Nov	9430.50	763.4 ₹ 95,425	38.4 4800.00	-	0 0	0 0	0 0
6 Nov	9250.50	763.4 ₹ 95,425	38.4 4800.00	-	0 0	-2 -250	0 0
4 Nov	9325.50	763.4 ₹ 95,425	38.4 4800.00	30.55	2 250	0 0	3 375
3 Nov	9526.50	725 ₹ 90,625	-208.6 -26075.00	36.32	1 125	0 0	2 250
31 Oct	9243.50	933.6 ₹ 1,16,700	-1292.7 -161587.50	-	2 250	0 0	0 0
30 Oct	9101.50	2226.3 ₹ 2,78,287.5	0 0.00	-	0 0	0 0	0 0
29 Oct	9175.50	2226.3 ₹ 2,78,287.5	0 0.00	-	0 0	0 0	0 0
28 Oct	9116.50	2226.3 ₹ 2,78,287.5	0 0.00	-	0 0	0 0	0 0
27 Oct	9305.50	2226.3 ₹ 2,78,287.5	0 0.00	-	0 0	0 0	0 0
24 Oct	9003.50	2226.3 ₹ 2,78,287.5	0 0.00	-	0 0	0 0	0 0
23 Oct	9259.00	2226.3 ₹ 2,78,287.5	0 0.00	-	0 0	0 0	0 0
21 Oct	9187.00	2226.3 ₹ 2,78,287.5	0 0.00	-	0 0	0 0	0 0
17 Oct	9328.50	2226.3 ₹ 2,78,287.5	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10000 expiring on 30DEC2025

Delta for 10000 PE is -0.28

Historical price for 10000 PE is as follows

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 143.05, which was -99.85 lower than the previous day. The implied volatity was 28.77, the open interest changed by -12 which decreased total open position to 1559

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 242.75, which was -11.1 lower than the previous day. The implied volatity was 29.96, the open interest changed by 288 which increased total open position to 1573

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 237, which was 23.8 higher than the previous day. The implied volatity was 31.32, the open interest changed by -45 which decreased total open position to 1285

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 212.8, which was -13.55 lower than the previous day. The implied volatity was 30.56, the open interest changed by -17 which decreased total open position to 1335

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 217.55, which was -64.7 lower than the previous day. The implied volatity was 30.44, the open interest changed by -127 which decreased total open position to 1353

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 270.15, which was 112.3 higher than the previous day. The implied volatity was 30.23, the open interest changed by -385 which decreased total open position to 1486

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 152, which was -59.5 lower than the previous day. The implied volatity was 28.95, the open interest changed by 443 which increased total open position to 1870

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 201.9, which was -189.25 lower than the previous day. The implied volatity was 29.99, the open interest changed by 1112 which increased total open position to 1420

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 381, which was -30.3 lower than the previous day. The implied volatity was 30.49, the open interest changed by 136 which increased total open position to 306

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 415.25, which was -97.7 lower than the previous day. The implied volatity was 31.43, the open interest changed by 48 which increased total open position to 168

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 517.5, which was 76 higher than the previous day. The implied volatity was 32.38, the open interest changed by 12 which increased total open position to 121

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 450.7, which was -22.5 lower than the previous day. The implied volatity was 33.32, the open interest changed by 64 which increased total open position to 110

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 481.45, which was -34.5 lower than the previous day. The implied volatity was 33.46, the open interest changed by 39 which increased total open position to 46

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 515.95, which was -5.5 lower than the previous day. The implied volatity was 30.12, the open interest changed by 5 which increased total open position to 7

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 521.45, which was -0.15 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 1

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 521.6, which was -153.4 lower than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MCX was trading at 9597.00. The strike last trading price was 675, which was -88.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 675, which was -88.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MCX was trading at 9495.00. The strike last trading price was 675, which was -88.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov MCX was trading at 9530.50. The strike last trading price was 675, which was -88.4 lower than the previous day. The implied volatity was 34.25, the open interest changed by 0 which decreased total open position to 1

On 7 Nov MCX was trading at 9430.50. The strike last trading price was 763.4, which was 38.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov MCX was trading at 9250.50. The strike last trading price was 763.4, which was 38.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Nov MCX was trading at 9325.50. The strike last trading price was 763.4, which was 38.4 higher than the previous day. The implied volatity was 30.55, the open interest changed by 0 which decreased total open position to 3

On 3 Nov MCX was trading at 9526.50. The strike last trading price was 725, which was -208.6 lower than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 2

On 31 Oct MCX was trading at 9243.50. The strike last trading price was 933.6, which was -1292.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct MCX was trading at 9101.50. The strike last trading price was 2226.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct MCX was trading at 9175.50. The strike last trading price was 2226.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct MCX was trading at 9116.50. The strike last trading price was 2226.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct MCX was trading at 9305.50. The strike last trading price was 2226.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct MCX was trading at 9003.50. The strike last trading price was 2226.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct MCX was trading at 9259.00. The strike last trading price was 2226.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct MCX was trading at 9187.00. The strike last trading price was 2226.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct MCX was trading at 9328.50. The strike last trading price was 2226.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for MCX

MCX

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD