MCX

Multi Commodity Exchange

10825 -3.00 (-0.03%)

L: 10802 H: 10934

Back to Option Chain

Historical option data for MCX
24 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 27-JAN-2026 10500 CE
Delta: 0.69 Vega: 11.74 Theta: -7.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

24 Dec	10825.00	639.7 ₹ 79,962.5	7.45 931.25	30.19	254 31,750	108 13,500	852 1,06,500
23 Dec	10828.00	636.95 ₹ 79,618.75	-11.1 -1387.50	30.34	817 1,02,125	473 59,125	745 93,125
22 Dec	10821.00	639.35 ₹ 79,918.75	285.4 35675.00	29.68	824 1,03,000	107 13,375	275 34,375
19 Dec	10307.00	355 ₹ 44,375	56.1 7012.50	29.85	223 27,875	2 250	168 21,000
18 Dec	10172.00	301.1 ₹ 37,637.5	38.1 4762.50	29.29	109 13,625	49 6,125	165 20,625
17 Dec	10025.00	264 ₹ 33,000	-43.05 -5381.25	30.20	24 3,000	9 1,125	116 14,500
16 Dec	10164.00	305 ₹ 38,125	-38.15 -4768.75	30.11	74 9,250	5 625	103 12,875
15 Dec	10186.00	343.15 ₹ 42,893.75	2.7 337.50	30.89	31 3,875	7 875	100 12,500
12 Dec	10162.00	338 ₹ 42,250	61.25 7656.25	29.67	39 4,875	-5 -625	93 11,625
11 Dec	9938.00	280 ₹ 35,000	29 3625.00	31.81	44 5,500	3 375	98 12,250
10 Dec	9864.00	240 ₹ 30,000	-197.6 -24700.00	32.03	48 6,000	5 625	85 10,625
9 Dec	10358.00	431 ₹ 53,875	45.5 5687.50	29.02	47 5,875	2 250	80 10,000
8 Dec	10183.00	385.5 ₹ 48,187.5	-53.1 -6637.50	30.59	35 4,375	15 1,875	78 9,750
5 Dec	10343.00	441.95 ₹ 55,243.75	89.85 11231.25	28.42	25 3,125	-8 -1,000	63 7,875
4 Dec	10121.00	352.1 ₹ 44,012.5	-19.9 -2487.50	29.76	20 2,500	7 875	71 8,875
3 Dec	10138.00	372 ₹ 46,500	-35 -4375.00	29.02	2 250	0 0	64 8,000
2 Dec	10219.00	407 ₹ 50,875	0 0.00	29.00	9 1,125	-1 -125	61 7,625
1 Dec	10210.00	407 ₹ 50,875	35.1 4387.50	28.79	8 1,000	3 375	62 7,750
28 Nov	10073.50	370 ₹ 46,250	-116 -14500.00	28.73	47 5,875	13 1,625	59 7,375
27 Nov	10424.50	486 ₹ 60,750	8.6 1075.00	25.50	27 3,375	8 1,000	40 5,000
26 Nov	10283.00	475.5 ₹ 59,437.5	-56.7 -7087.50	28.42	41 5,125	32 4,000	32 4,000

For Multi Commodity Exchange - strike price 10500 expiring on 27JAN2026

Delta for 10500 CE is 0.69

Historical price for 10500 CE is as follows

On 24 Dec MCX was trading at 10825.00. The strike last trading price was 639.7, which was 7.45 higher than the previous day. The implied volatity was 30.19, the open interest changed by 108 which increased total open position to 852

On 23 Dec MCX was trading at 10828.00. The strike last trading price was 636.95, which was -11.1 lower than the previous day. The implied volatity was 30.34, the open interest changed by 473 which increased total open position to 745

On 22 Dec MCX was trading at 10821.00. The strike last trading price was 639.35, which was 285.4 higher than the previous day. The implied volatity was 29.68, the open interest changed by 107 which increased total open position to 275

On 19 Dec MCX was trading at 10307.00. The strike last trading price was 355, which was 56.1 higher than the previous day. The implied volatity was 29.85, the open interest changed by 2 which increased total open position to 168

On 18 Dec MCX was trading at 10172.00. The strike last trading price was 301.1, which was 38.1 higher than the previous day. The implied volatity was 29.29, the open interest changed by 49 which increased total open position to 165

On 17 Dec MCX was trading at 10025.00. The strike last trading price was 264, which was -43.05 lower than the previous day. The implied volatity was 30.20, the open interest changed by 9 which increased total open position to 116

On 16 Dec MCX was trading at 10164.00. The strike last trading price was 305, which was -38.15 lower than the previous day. The implied volatity was 30.11, the open interest changed by 5 which increased total open position to 103

On 15 Dec MCX was trading at 10186.00. The strike last trading price was 343.15, which was 2.7 higher than the previous day. The implied volatity was 30.89, the open interest changed by 7 which increased total open position to 100

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 338, which was 61.25 higher than the previous day. The implied volatity was 29.67, the open interest changed by -5 which decreased total open position to 93

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 280, which was 29 higher than the previous day. The implied volatity was 31.81, the open interest changed by 3 which increased total open position to 98

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 240, which was -197.6 lower than the previous day. The implied volatity was 32.03, the open interest changed by 5 which increased total open position to 85

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 431, which was 45.5 higher than the previous day. The implied volatity was 29.02, the open interest changed by 2 which increased total open position to 80

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 385.5, which was -53.1 lower than the previous day. The implied volatity was 30.59, the open interest changed by 15 which increased total open position to 78

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 441.95, which was 89.85 higher than the previous day. The implied volatity was 28.42, the open interest changed by -8 which decreased total open position to 63

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 352.1, which was -19.9 lower than the previous day. The implied volatity was 29.76, the open interest changed by 7 which increased total open position to 71

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 372, which was -35 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 64

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 407, which was 0 lower than the previous day. The implied volatity was 29.00, the open interest changed by -1 which decreased total open position to 61

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 407, which was 35.1 higher than the previous day. The implied volatity was 28.79, the open interest changed by 3 which increased total open position to 62

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 370, which was -116 lower than the previous day. The implied volatity was 28.73, the open interest changed by 13 which increased total open position to 59

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 486, which was 8.6 higher than the previous day. The implied volatity was 25.50, the open interest changed by 8 which increased total open position to 40

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 475.5, which was -56.7 lower than the previous day. The implied volatity was 28.42, the open interest changed by 32 which increased total open position to 32

MCX 27JAN2026 10500 PE
Delta: -0.32 Vega: 11.81 Theta: -4.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	10825.00	225 ₹ 28,125	-15.9 -1987.50	31.18	341 42,625	65 8,125	520 65,000
23 Dec	10828.00	243.65 ₹ 30,456.25	-13.55 -1693.75	31.90	577 72,125	120 15,000	455 56,875
22 Dec	10821.00	255.45 ₹ 31,931.25	-189.05 -23631.25	32.64	686 85,750	264 33,000	334 41,750
19 Dec	10307.00	442 ₹ 55,250	-358.2 -44775.00	29.00	103 12,875	44 5,500	45 5,625
18 Dec	10172.00	800.2 ₹ 1,00,025	-255.2 -31900.00	-	0 0	0 0	1 125
17 Dec	10025.00	800.2 ₹ 1,00,025	-255.2 -31900.00	-	0 0	0 0	1 125
16 Dec	10164.00	800.2 ₹ 1,00,025	-255.2 -31900.00	-	0 0	0 0	1 125
15 Dec	10186.00	800.2 ₹ 1,00,025	-255.2 -31900.00	-	0 0	0 0	0 0
12 Dec	10162.00	800.2 ₹ 1,00,025	-255.2 -31900.00	-	0 0	0 0	1 125
11 Dec	9938.00	800.2 ₹ 1,00,025	-255.2 -31900.00	39.12	3 375	2 250	2 250
10 Dec	9864.00	1055.4 ₹ 1,31,925	0 0.00	-	0 0	0 0	0 0
9 Dec	10358.00	1055.4 ₹ 1,31,925	0 0.00	-	0 0	0 0	0 0
8 Dec	10183.00	1055.4 ₹ 1,31,925	0 0.00	-	0 0	0 0	0 0
5 Dec	10343.00	1055.4 ₹ 1,31,925	0 0.00	-	0 0	0 0	0 0
4 Dec	10121.00	1055.4 ₹ 1,31,925	0 0.00	-	0 0	0 0	0 0
3 Dec	10138.00	1055.4 ₹ 1,31,925	0 0.00	-	0 0	0 0	0 0
2 Dec	10219.00	1055.4 ₹ 1,31,925	0 0.00	-	0 0	0 0	0 0
1 Dec	10210.00	1055.4 ₹ 1,31,925	0 0.00	-	0 0	0 0	0 0
28 Nov	10073.50	1055.4 ₹ 1,31,925	0 0.00	-	0 0	0 0	0 0
27 Nov	10424.50	1055.4 ₹ 1,31,925	0 0.00	0.78	0 0	0 0	0 0
26 Nov	10283.00	1055.4 ₹ 1,31,925	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10500 expiring on 27JAN2026

Delta for 10500 PE is -0.32

Historical price for 10500 PE is as follows

On 24 Dec MCX was trading at 10825.00. The strike last trading price was 225, which was -15.9 lower than the previous day. The implied volatity was 31.18, the open interest changed by 65 which increased total open position to 520

On 23 Dec MCX was trading at 10828.00. The strike last trading price was 243.65, which was -13.55 lower than the previous day. The implied volatity was 31.90, the open interest changed by 120 which increased total open position to 455

On 22 Dec MCX was trading at 10821.00. The strike last trading price was 255.45, which was -189.05 lower than the previous day. The implied volatity was 32.64, the open interest changed by 264 which increased total open position to 334

On 19 Dec MCX was trading at 10307.00. The strike last trading price was 442, which was -358.2 lower than the previous day. The implied volatity was 29.00, the open interest changed by 44 which increased total open position to 45

On 18 Dec MCX was trading at 10172.00. The strike last trading price was 800.2, which was -255.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec MCX was trading at 10025.00. The strike last trading price was 800.2, which was -255.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec MCX was trading at 10164.00. The strike last trading price was 800.2, which was -255.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec MCX was trading at 10186.00. The strike last trading price was 800.2, which was -255.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 800.2, which was -255.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 800.2, which was -255.2 lower than the previous day. The implied volatity was 39.12, the open interest changed by 2 which increased total open position to 2

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 1055.4, 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 9 Dec MCX was trading at 10358.00. The strike last trading price was 1055.4, 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 8 Dec MCX was trading at 10183.00. The strike last trading price was 1055.4, 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 5 Dec MCX was trading at 10343.00. The strike last trading price was 1055.4, 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 Dec MCX was trading at 10121.00. The strike last trading price was 1055.4, 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 3 Dec MCX was trading at 10138.00. The strike last trading price was 1055.4, 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 2 Dec MCX was trading at 10219.00. The strike last trading price was 1055.4, 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 1 Dec MCX was trading at 10210.00. The strike last trading price was 1055.4, 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 Nov MCX was trading at 10073.50. The strike last trading price was 1055.4, 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 Nov MCX was trading at 10424.50. The strike last trading price was 1055.4, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 1055.4, 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