MCX

Multi Commodity Exchange

10162 +224.00 (2.25%)

L: 9972 H: 10188

Back to Option Chain

Historical option data for MCX
12 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 10100 CE
Delta: 0.59 Vega: 8.79 Theta: -8.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	310 ₹ 38,750	77.95 9743.75	27.62	5,768 7,21,000	244 30,500	1,825 2,28,125
11 Dec	9938.00	231.6 ₹ 28,950	11.55 1443.75	30.52	2,580 3,22,500	-6 -750	1,585 1,98,125
10 Dec	9864.00	198.05 ₹ 24,756.25	-255.3 -31912.50	33.71	1,699 2,12,375	356 44,500	1,589 1,98,625
9 Dec	10358.00	433.3 ₹ 54,162.5	56.25 7031.25	26.08	1,697 2,12,125	19 2,375	1,234 1,54,250
8 Dec	10183.00	382.25 ₹ 47,781.25	-68.65 -8581.25	30.69	792 99,000	219 27,375	1,214 1,51,750
5 Dec	10343.00	445.55 ₹ 55,693.75	82.95 10368.75	24.78	1,673 2,09,125	-590 -73,750	1,008 1,26,000
4 Dec	10121.00	355.7 ₹ 44,462.5	-14 -1750.00	29.22	2,701 3,37,625	186 23,250	1,593 1,99,125
3 Dec	10138.00	384.4 ₹ 48,050	-30.85 -3856.25	28.55	877 1,09,625	51 6,375	1,406 1,75,750
2 Dec	10219.00	415.1 ₹ 51,887.5	0.3 37.50	27.12	1,661 2,07,625	956 1,19,500	1,358 1,69,750
1 Dec	10210.00	415 ₹ 51,875	41.2 5150.00	27.11	1,098 1,37,250	-100 -12,500	407 50,875
28 Nov	10073.50	377 ₹ 47,125	-190.6 -23825.00	27.74	3,570 4,46,250	337 42,125	508 63,500
27 Nov	10424.50	575 ₹ 71,875	101.05 12631.25	26.19	233 29,125	-25 -3,125	172 21,500
26 Nov	10283.00	495.3 ₹ 61,912.5	213.05 26631.25	25.92	3,166 3,95,750	103 12,875	195 24,375
25 Nov	9867.00	286 ₹ 35,750	-0.15 -18.75	27.74	279 34,875	50 6,250	93 11,625
24 Nov	9865.50	286.05 ₹ 35,756.25	48.95 6118.75	28.67	91 11,375	0 0	42 5,250
21 Nov	9683.00	240 ₹ 30,000	-87.85 -10981.25	28.67	39 4,875	8 1,000	42 5,250
20 Nov	9858.50	324.7 ₹ 40,587.5	25.3 3162.50	29.53	54 6,750	20 2,500	33 4,125
19 Nov	9799.00	300 ₹ 37,500	85 10625.00	28.93	13 1,625	8 1,000	12 1,500
18 Nov	9665.00	215 ₹ 26,875	-172.6 -21575.00	-	0 0	0 0	0 0
17 Nov	9698.00	215 ₹ 26,875	-172.6 -21575.00	-	0 0	0 0	0 0
14 Nov	9666.50	215 ₹ 26,875	-172.6 -21575.00	-	0 0	0 0	0 0
13 Nov	9597.00	215 ₹ 26,875	-172.6 -21575.00	-	0 0	0 0	0 0
12 Nov	9432.00	215 ₹ 26,875	-172.6 -21575.00	-	0 0	0 0	0 0
11 Nov	9495.00	215 ₹ 26,875	-172.6 -21575.00	-	0 0	0 0	0 0
10 Nov	9530.50	215 ₹ 26,875	-172.6 -21575.00	-	0 0	0 0	0 0
7 Nov	9430.50	215 ₹ 26,875	-172.6 -21575.00	-	0 0	4 500	0 0

6 Nov	9250.50	215 ₹ 26,875	-172.6 -21575.00	33.61	4 500	3 375	3 375
4 Nov	9325.50	387.6 ₹ 48,450	0 0.00	4.00	0 0	0 0	0 0
3 Nov	9526.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	9175.50	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10100 expiring on 30DEC2025

Delta for 10100 CE is 0.59

Historical price for 10100 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 310, which was 77.95 higher than the previous day. The implied volatity was 27.62, the open interest changed by 244 which increased total open position to 1825

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 231.6, which was 11.55 higher than the previous day. The implied volatity was 30.52, the open interest changed by -6 which decreased total open position to 1585

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 198.05, which was -255.3 lower than the previous day. The implied volatity was 33.71, the open interest changed by 356 which increased total open position to 1589

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 433.3, which was 56.25 higher than the previous day. The implied volatity was 26.08, the open interest changed by 19 which increased total open position to 1234

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 382.25, which was -68.65 lower than the previous day. The implied volatity was 30.69, the open interest changed by 219 which increased total open position to 1214

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 445.55, which was 82.95 higher than the previous day. The implied volatity was 24.78, the open interest changed by -590 which decreased total open position to 1008

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 355.7, which was -14 lower than the previous day. The implied volatity was 29.22, the open interest changed by 186 which increased total open position to 1593

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 384.4, which was -30.85 lower than the previous day. The implied volatity was 28.55, the open interest changed by 51 which increased total open position to 1406

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 415.1, which was 0.3 higher than the previous day. The implied volatity was 27.12, the open interest changed by 956 which increased total open position to 1358

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 415, which was 41.2 higher than the previous day. The implied volatity was 27.11, the open interest changed by -100 which decreased total open position to 407

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 377, which was -190.6 lower than the previous day. The implied volatity was 27.74, the open interest changed by 337 which increased total open position to 508

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 575, which was 101.05 higher than the previous day. The implied volatity was 26.19, the open interest changed by -25 which decreased total open position to 172

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 495.3, which was 213.05 higher than the previous day. The implied volatity was 25.92, the open interest changed by 103 which increased total open position to 195

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 286, which was -0.15 lower than the previous day. The implied volatity was 27.74, the open interest changed by 50 which increased total open position to 93

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 286.05, which was 48.95 higher than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 42

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 240, which was -87.85 lower than the previous day. The implied volatity was 28.67, the open interest changed by 8 which increased total open position to 42

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 324.7, which was 25.3 higher than the previous day. The implied volatity was 29.53, the open interest changed by 20 which increased total open position to 33

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 300, which was 85 higher than the previous day. The implied volatity was 28.93, the open interest changed by 8 which increased total open position to 12

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 215, which was -172.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 215, which was -172.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 215, which was -172.6 lower than the previous day. The implied volatity was -, 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 215, which was -172.6 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 215, which was -172.6 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 215, which was -172.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MCX was trading at 9530.50. The strike last trading price was 215, which was -172.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MCX was trading at 9430.50. The strike last trading price was 215, which was -172.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov MCX was trading at 9250.50. The strike last trading price was 215, which was -172.6 lower than the previous day. The implied volatity was 33.61, the open interest changed by 3 which increased total open position to 3

On 4 Nov MCX was trading at 9325.50. The strike last trading price was 387.6, which was 0 lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0

On 3 Nov MCX was trading at 9526.50. The strike last trading price was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

MCX 30DEC2025 10100 PE
Delta: -0.41 Vega: 8.80 Theta: -5.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	196.2 ₹ 24,525	-135.1 -16887.50	27.95	2,577 3,22,125	139 17,375	722 90,250
11 Dec	9938.00	323.5 ₹ 40,437.5	-75.95 -9493.75	29.28	680 85,000	1 125	587 73,375
10 Dec	9864.00	446.7 ₹ 55,837.5	275.3 34412.50	32.09	2,883 3,60,375	2 250	588 73,500
9 Dec	10358.00	175.2 ₹ 21,900	-59.65 -7456.25	30.99	1,938 2,42,250	19 2,375	587 73,375
8 Dec	10183.00	234 ₹ 29,250	55.7 6962.50	30.42	1,549 1,93,625	-28 -3,500	571 71,375
5 Dec	10343.00	176.5 ₹ 22,062.5	-111.8 -13975.00	28.80	1,004 1,25,500	-41 -5,125	609 76,125
4 Dec	10121.00	290.65 ₹ 36,331.25	-9.6 -1200.00	30.78	2,291 2,86,375	25 3,125	656 82,000
3 Dec	10138.00	277.6 ₹ 34,700	22.9 2862.50	30.88	1,224 1,53,000	168 21,000	615 76,875
2 Dec	10219.00	254.2 ₹ 31,775	-14.8 -1850.00	30.93	622 77,750	33 4,125	450 56,250
1 Dec	10210.00	255.8 ₹ 31,975	-71.4 -8925.00	30.26	893 1,11,625	78 9,750	422 52,750
28 Nov	10073.50	315 ₹ 39,375	123.7 15462.50	30.21	4,050 5,06,250	-131 -16,375	346 43,250
27 Nov	10424.50	187.7 ₹ 23,462.5	-64 -8000.00	29.38	769 96,125	-1 -125	479 59,875
26 Nov	10283.00	240.15 ₹ 30,018.75	-188.45 -23556.25	30.14	1,873 2,34,125	477 59,625	483 60,375
25 Nov	9867.00	428.6 ₹ 53,575	-76.4 -9550.00	30.26	7 875	4 500	7 875
24 Nov	9865.50	505 ₹ 63,125	-760.15 -95018.75	-	0 0	0 0	0 0
21 Nov	9683.00	505 ₹ 63,125	-760.15 -95018.75	-	0 0	3 375	0 0
20 Nov	9858.50	505 ₹ 63,125	-760.15 -95018.75	33.29	7 875	3 375	3 375
19 Nov	9799.00	1265.15 ₹ 1,58,143.75	0 0.00	-	0 0	0 0	0 0
18 Nov	9665.00	1265.15 ₹ 1,58,143.75	0 0.00	-	0 0	0 0	0 0
17 Nov	9698.00	1265.15 ₹ 1,58,143.75	0 0.00	-	0 0	0 0	0 0
14 Nov	9666.50	1265.15 ₹ 1,58,143.75	0 0.00	-	0 0	0 0	0 0
13 Nov	9597.00	1265.15 ₹ 1,58,143.75	0 0.00	-	0 0	0 0	0 0
12 Nov	9432.00	1265.15 ₹ 1,58,143.75	0 0.00	-	0 0	0 0	0 0
11 Nov	9495.00	1265.15 ₹ 1,58,143.75	0 0.00	-	0 0	0 0	0 0
10 Nov	9530.50	1265.15 ₹ 1,58,143.75	0 0.00	-	0 0	0 0	0 0
7 Nov	9430.50	1265.15 ₹ 1,58,143.75	0 0.00	-	0 0	0 0	0 0
6 Nov	9250.50	1265.15 ₹ 1,58,143.75	0 0.00	-	0 0	0 0	0 0
4 Nov	9325.50	1265.15 ₹ 1,58,143.75	0 0.00	-	0 0	0 0	0 0
3 Nov	9526.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	9175.50	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10100 expiring on 30DEC2025

Delta for 10100 PE is -0.41

Historical price for 10100 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 196.2, which was -135.1 lower than the previous day. The implied volatity was 27.95, the open interest changed by 139 which increased total open position to 722

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 323.5, which was -75.95 lower than the previous day. The implied volatity was 29.28, the open interest changed by 1 which increased total open position to 587

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 446.7, which was 275.3 higher than the previous day. The implied volatity was 32.09, the open interest changed by 2 which increased total open position to 588

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 175.2, which was -59.65 lower than the previous day. The implied volatity was 30.99, the open interest changed by 19 which increased total open position to 587

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 234, which was 55.7 higher than the previous day. The implied volatity was 30.42, the open interest changed by -28 which decreased total open position to 571

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 176.5, which was -111.8 lower than the previous day. The implied volatity was 28.80, the open interest changed by -41 which decreased total open position to 609

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 290.65, which was -9.6 lower than the previous day. The implied volatity was 30.78, the open interest changed by 25 which increased total open position to 656

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 277.6, which was 22.9 higher than the previous day. The implied volatity was 30.88, the open interest changed by 168 which increased total open position to 615

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 254.2, which was -14.8 lower than the previous day. The implied volatity was 30.93, the open interest changed by 33 which increased total open position to 450

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 255.8, which was -71.4 lower than the previous day. The implied volatity was 30.26, the open interest changed by 78 which increased total open position to 422

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 315, which was 123.7 higher than the previous day. The implied volatity was 30.21, the open interest changed by -131 which decreased total open position to 346

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 187.7, which was -64 lower than the previous day. The implied volatity was 29.38, the open interest changed by -1 which decreased total open position to 479

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 240.15, which was -188.45 lower than the previous day. The implied volatity was 30.14, the open interest changed by 477 which increased total open position to 483

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 428.6, which was -76.4 lower than the previous day. The implied volatity was 30.26, the open interest changed by 4 which increased total open position to 7

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 505, which was -760.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 505, which was -760.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 505, which was -760.15 lower than the previous day. The implied volatity was 33.29, the open interest changed by 3 which increased total open position to 3

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 1265.15, 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 18 Nov MCX was trading at 9665.00. The strike last trading price was 1265.15, 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 Nov MCX was trading at 9698.00. The strike last trading price was 1265.15, 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 14 Nov MCX was trading at 9666.50. The strike last trading price was 1265.15, 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 13 Nov MCX was trading at 9597.00. The strike last trading price was 1265.15, 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 12 Nov MCX was trading at 9432.00. The strike last trading price was 1265.15, 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 11 Nov MCX was trading at 9495.00. The strike last trading price was 1265.15, 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 10 Nov MCX was trading at 9530.50. The strike last trading price was 1265.15, 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 7 Nov MCX was trading at 9430.50. The strike last trading price was 1265.15, 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 6 Nov MCX was trading at 9250.50. The strike last trading price was 1265.15, 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 4 Nov MCX was trading at 9325.50. The strike last trading price was 1265.15, 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