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 30-DEC-2025 10600 CE
Delta: 0.87 Vega: 2.91 Theta: -6.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	10825.00	260.8 ₹ 32,600	-7.05 -881.25	15.99	962 1,20,250	-5 -625	935 1,16,875
23 Dec	10828.00	253.5 ₹ 31,687.5	-48.7 -6087.50	12.57	1,686 2,10,750	-118 -14,750	942 1,17,750
22 Dec	10821.00	290.05 ₹ 36,256.25	207.6 25950.00	21.21	17,805 22,25,625	35 4,375	1,177 1,47,125
19 Dec	10307.00	79 ₹ 9,875	11.55 1443.75	25.74	2,955 3,69,375	-41 -5,125	1,155 1,44,375
18 Dec	10172.00	66 ₹ 8,250	4.5 562.50	27.28	2,573 3,21,625	-295 -36,875	1,198 1,49,750
17 Dec	10025.00	63 ₹ 7,875	-31.15 -3893.75	30.69	2,195 2,74,375	268 33,500	1,494 1,86,750
16 Dec	10164.00	86.35 ₹ 10,793.75	-20.3 -2537.50	30.04	2,931 3,66,375	22 2,750	1,228 1,53,500
15 Dec	10186.00	106.3 ₹ 13,287.5	-6.15 -768.75	29.93	2,471 3,08,875	54 6,750	1,214 1,51,750
12 Dec	10162.00	102.85 ₹ 12,856.25	18.55 2318.75	27.05	3,267 4,08,375	-43 -5,375	1,161 1,45,125
11 Dec	9938.00	81.35 ₹ 10,168.75	-2.45 -306.25	30.94	2,169 2,71,125	111 13,875	1,204 1,50,500

10 Dec	9864.00	73 ₹ 9,125	-124.5 -15562.50	33.62	2,236 2,79,500	237 29,625	1,076 1,34,500
9 Dec	10358.00	187.45 ₹ 23,431.25	25.75 3218.75	27.43	2,331 2,91,375	-112 -14,000	843 1,05,375
8 Dec	10183.00	160.65 ₹ 20,081.25	-40 -5000.00	30.03	1,844 2,30,500	88 11,000	962 1,20,250
5 Dec	10343.00	199 ₹ 24,875	40.8 5100.00	26.02	990 1,23,750	-45 -5,625	874 1,09,250
4 Dec	10121.00	153.1 ₹ 19,137.5	-11.95 -1493.75	29.00	1,850 2,31,250	39 4,875	919 1,14,875
3 Dec	10138.00	172.35 ₹ 21,543.75	-22.5 -2812.50	28.65	1,199 1,49,875	30 3,750	879 1,09,875
2 Dec	10219.00	196 ₹ 24,500	-0.65 -81.25	28.34	832 1,04,000	-30 -3,750	850 1,06,250
1 Dec	10210.00	199 ₹ 24,875	27.05 3381.25	28.17	1,306 1,63,250	19 2,375	884 1,10,500
28 Nov	10073.50	173.3 ₹ 21,662.5	-124.25 -15531.25	27.75	2,559 3,19,875	-37 -4,625	865 1,08,125
27 Nov	10424.50	302.45 ₹ 37,806.25	66.15 8268.75	26.92	2,056 2,57,000	-87 -10,875	899 1,12,375
26 Nov	10283.00	250 ₹ 31,250	129.15 16143.75	26.61	3,845 4,80,625	251 31,375	994 1,24,250
25 Nov	9867.00	125.6 ₹ 15,700	-6.4 -800.00	27.76	573 71,625	68 8,500	743 92,875
24 Nov	9865.50	132.75 ₹ 16,593.75	25.1 3137.50	28.99	552 69,000	-38 -4,750	674 84,250
21 Nov	9683.00	109 ₹ 13,625	-52.45 -6556.25	28.87	732 91,500	211 26,375	694 86,750
20 Nov	9858.50	158 ₹ 19,750	9.1 1137.50	29.39	806 1,00,750	85 10,625	492 61,500
19 Nov	9799.00	148.2 ₹ 18,525	20.25 2531.25	29.31	560 70,000	207 25,875	409 51,125
18 Nov	9665.00	129.05 ₹ 16,131.25	-17.2 -2150.00	30.39	240 30,000	106 13,250	205 25,625
17 Nov	9698.00	145.5 ₹ 18,187.5	-1.15 -143.75	30.84	74 9,250	36 4,500	98 12,250
14 Nov	9666.50	144 ₹ 18,000	-6.95 -868.75	30.31	49 6,125	19 2,375	61 7,625
13 Nov	9597.00	154 ₹ 19,250	34 4250.00	32.31	33 4,125	9 1,125	41 5,125
12 Nov	9432.00	120 ₹ 15,000	-20 -2500.00	32.33	10 1,250	5 625	31 3,875
11 Nov	9495.00	140 ₹ 17,500	-7.5 -937.50	32.87	33 4,125	26 3,250	26 3,250

For Multi Commodity Exchange - strike price 10600 expiring on 30DEC2025

Delta for 10600 CE is 0.87

Historical price for 10600 CE is as follows

On 24 Dec MCX was trading at 10825.00. The strike last trading price was 260.8, which was -7.05 lower than the previous day. The implied volatity was 15.99, the open interest changed by -5 which decreased total open position to 935

On 23 Dec MCX was trading at 10828.00. The strike last trading price was 253.5, which was -48.7 lower than the previous day. The implied volatity was 12.57, the open interest changed by -118 which decreased total open position to 942

On 22 Dec MCX was trading at 10821.00. The strike last trading price was 290.05, which was 207.6 higher than the previous day. The implied volatity was 21.21, the open interest changed by 35 which increased total open position to 1177

On 19 Dec MCX was trading at 10307.00. The strike last trading price was 79, which was 11.55 higher than the previous day. The implied volatity was 25.74, the open interest changed by -41 which decreased total open position to 1155

On 18 Dec MCX was trading at 10172.00. The strike last trading price was 66, which was 4.5 higher than the previous day. The implied volatity was 27.28, the open interest changed by -295 which decreased total open position to 1198

On 17 Dec MCX was trading at 10025.00. The strike last trading price was 63, which was -31.15 lower than the previous day. The implied volatity was 30.69, the open interest changed by 268 which increased total open position to 1494

On 16 Dec MCX was trading at 10164.00. The strike last trading price was 86.35, which was -20.3 lower than the previous day. The implied volatity was 30.04, the open interest changed by 22 which increased total open position to 1228

On 15 Dec MCX was trading at 10186.00. The strike last trading price was 106.3, which was -6.15 lower than the previous day. The implied volatity was 29.93, the open interest changed by 54 which increased total open position to 1214

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 102.85, which was 18.55 higher than the previous day. The implied volatity was 27.05, the open interest changed by -43 which decreased total open position to 1161

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 81.35, which was -2.45 lower than the previous day. The implied volatity was 30.94, the open interest changed by 111 which increased total open position to 1204

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 73, which was -124.5 lower than the previous day. The implied volatity was 33.62, the open interest changed by 237 which increased total open position to 1076

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 187.45, which was 25.75 higher than the previous day. The implied volatity was 27.43, the open interest changed by -112 which decreased total open position to 843

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 160.65, which was -40 lower than the previous day. The implied volatity was 30.03, the open interest changed by 88 which increased total open position to 962

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 199, which was 40.8 higher than the previous day. The implied volatity was 26.02, the open interest changed by -45 which decreased total open position to 874

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 153.1, which was -11.95 lower than the previous day. The implied volatity was 29.00, the open interest changed by 39 which increased total open position to 919

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 172.35, which was -22.5 lower than the previous day. The implied volatity was 28.65, the open interest changed by 30 which increased total open position to 879

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 196, which was -0.65 lower than the previous day. The implied volatity was 28.34, the open interest changed by -30 which decreased total open position to 850

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 199, which was 27.05 higher than the previous day. The implied volatity was 28.17, the open interest changed by 19 which increased total open position to 884

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 173.3, which was -124.25 lower than the previous day. The implied volatity was 27.75, the open interest changed by -37 which decreased total open position to 865

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 302.45, which was 66.15 higher than the previous day. The implied volatity was 26.92, the open interest changed by -87 which decreased total open position to 899

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 250, which was 129.15 higher than the previous day. The implied volatity was 26.61, the open interest changed by 251 which increased total open position to 994

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 125.6, which was -6.4 lower than the previous day. The implied volatity was 27.76, the open interest changed by 68 which increased total open position to 743

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 132.75, which was 25.1 higher than the previous day. The implied volatity was 28.99, the open interest changed by -38 which decreased total open position to 674

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 109, which was -52.45 lower than the previous day. The implied volatity was 28.87, the open interest changed by 211 which increased total open position to 694

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 158, which was 9.1 higher than the previous day. The implied volatity was 29.39, the open interest changed by 85 which increased total open position to 492

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 148.2, which was 20.25 higher than the previous day. The implied volatity was 29.31, the open interest changed by 207 which increased total open position to 409

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 129.05, which was -17.2 lower than the previous day. The implied volatity was 30.39, the open interest changed by 106 which increased total open position to 205

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 145.5, which was -1.15 lower than the previous day. The implied volatity was 30.84, the open interest changed by 36 which increased total open position to 98

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 144, which was -6.95 lower than the previous day. The implied volatity was 30.31, the open interest changed by 19 which increased total open position to 61

On 13 Nov MCX was trading at 9597.00. The strike last trading price was 154, which was 34 higher than the previous day. The implied volatity was 32.31, the open interest changed by 9 which increased total open position to 41

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 120, which was -20 lower than the previous day. The implied volatity was 32.33, the open interest changed by 5 which increased total open position to 31

On 11 Nov MCX was trading at 9495.00. The strike last trading price was 140, which was -7.5 lower than the previous day. The implied volatity was 32.87, the open interest changed by 26 which increased total open position to 26

MCX 30DEC2025 10600 PE
Delta: -0.19 Vega: 3.77 Theta: -5.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	10825.00	30.45 ₹ 3,806.25	-31.25 -3906.25	20.69	3,733 4,66,625	185 23,125	1,522 1,90,250
23 Dec	10828.00	64 ₹ 8,000	-24.7 -3087.50	25.88	6,385 7,98,125	103 12,875	1,338 1,67,250
22 Dec	10821.00	88.6 ₹ 11,075	-265.4 -33175.00	29.18	7,530 9,41,250	1,144 1,43,000	1,247 1,55,875
19 Dec	10307.00	348.15 ₹ 43,518.75	-111.85 -13981.25	24.24	84 10,500	12 1,500	101 12,625
18 Dec	10172.00	466.65 ₹ 58,331.25	-97.55 -12193.75	29.10	54 6,750	-15 -1,875	90 11,250
17 Dec	10025.00	564.2 ₹ 70,525	52.15 6518.75	26.88	3 375	0 0	105 13,125
16 Dec	10164.00	512.05 ₹ 64,006.25	12.75 1593.75	-	0 0	0 0	105 13,125
15 Dec	10186.00	512.05 ₹ 64,006.25	12.75 1593.75	34.01	1 125	0 0	105 13,125
12 Dec	10162.00	499.3 ₹ 62,412.5	-268.35 -33543.75	29.08	91 11,375	-1 -125	109 13,625
11 Dec	9938.00	833.1 ₹ 1,04,137.5	419.5 52437.50	-	0 0	0 0	110 13,750
10 Dec	9864.00	833.1 ₹ 1,04,137.5	419.5 52437.50	33.62	41 5,125	-4 -500	112 14,000
9 Dec	10358.00	419.8 ₹ 52,475	-98.8 -12350.00	31.29	23 2,875	0 0	116 14,500
8 Dec	10183.00	514.3 ₹ 64,287.5	86.55 10818.75	30.29	167 20,875	37 4,625	117 14,625
5 Dec	10343.00	418.8 ₹ 52,350	-173.25 -21656.25	28.97	50 6,250	-2 -250	79 9,875
4 Dec	10121.00	592.05 ₹ 74,006.25	18.8 2350.00	31.49	30 3,750	5 625	82 10,250
3 Dec	10138.00	558.55 ₹ 69,818.75	20.45 2556.25	30.66	54 6,750	-3 -375	78 9,750
2 Dec	10219.00	539.2 ₹ 67,400	-20 -2500.00	32.25	23 2,875	3 375	81 10,125
1 Dec	10210.00	559.2 ₹ 69,900	-69.75 -8718.75	33.45	4 500	0 0	74 9,250
28 Nov	10073.50	615.55 ₹ 76,943.75	204.5 25562.50	31.19	153 19,125	1 125	75 9,375
27 Nov	10424.50	408.45 ₹ 51,056.25	-100.25 -12531.25	29.52	146 18,250	47 5,875	75 9,375
26 Nov	10283.00	502.5 ₹ 62,812.5	-331.25 -41406.25	31.55	39 4,875	28 3,500	29 3,625
25 Nov	9867.00	833.75 ₹ 1,04,218.75	-1617.45 -202181.25	36.82	1 125	0 0	0 0
24 Nov	9865.50	2451.2 ₹ 3,06,400	0 0.00	-	0 0	0 0	0 0
21 Nov	9683.00	2451.2 ₹ 3,06,400	0 0.00	-	0 0	0 0	0 0
20 Nov	9858.50	2451.2 ₹ 3,06,400	0 0.00	-	0 0	0 0	0 0
19 Nov	9799.00	2451.2 ₹ 3,06,400	0 0.00	-	0 0	0 0	0 0
18 Nov	9665.00	2451.2 ₹ 3,06,400	0 0.00	-	0 0	0 0	0 0
17 Nov	9698.00	2451.2 ₹ 3,06,400	0 0.00	-	0 0	0 0	0 0
14 Nov	9666.50	2451.2 ₹ 3,06,400	0 0.00	-	0 0	0 0	0 0
13 Nov	9597.00	2451.2 ₹ 3,06,400	0 0.00	-	0 0	0 0	0 0
12 Nov	9432.00	2451.2 ₹ 3,06,400	0 0.00	-	0 0	0 0	0 0
11 Nov	9495.00	2451.2 ₹ 3,06,400	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10600 expiring on 30DEC2025

Delta for 10600 PE is -0.19

Historical price for 10600 PE is as follows

On 24 Dec MCX was trading at 10825.00. The strike last trading price was 30.45, which was -31.25 lower than the previous day. The implied volatity was 20.69, the open interest changed by 185 which increased total open position to 1522

On 23 Dec MCX was trading at 10828.00. The strike last trading price was 64, which was -24.7 lower than the previous day. The implied volatity was 25.88, the open interest changed by 103 which increased total open position to 1338

On 22 Dec MCX was trading at 10821.00. The strike last trading price was 88.6, which was -265.4 lower than the previous day. The implied volatity was 29.18, the open interest changed by 1144 which increased total open position to 1247

On 19 Dec MCX was trading at 10307.00. The strike last trading price was 348.15, which was -111.85 lower than the previous day. The implied volatity was 24.24, the open interest changed by 12 which increased total open position to 101

On 18 Dec MCX was trading at 10172.00. The strike last trading price was 466.65, which was -97.55 lower than the previous day. The implied volatity was 29.10, the open interest changed by -15 which decreased total open position to 90

On 17 Dec MCX was trading at 10025.00. The strike last trading price was 564.2, which was 52.15 higher than the previous day. The implied volatity was 26.88, the open interest changed by 0 which decreased total open position to 105

On 16 Dec MCX was trading at 10164.00. The strike last trading price was 512.05, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105

On 15 Dec MCX was trading at 10186.00. The strike last trading price was 512.05, which was 12.75 higher than the previous day. The implied volatity was 34.01, the open interest changed by 0 which decreased total open position to 105

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 499.3, which was -268.35 lower than the previous day. The implied volatity was 29.08, the open interest changed by -1 which decreased total open position to 109

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 833.1, which was 419.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 833.1, which was 419.5 higher than the previous day. The implied volatity was 33.62, the open interest changed by -4 which decreased total open position to 112

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 419.8, which was -98.8 lower than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 116

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 514.3, which was 86.55 higher than the previous day. The implied volatity was 30.29, the open interest changed by 37 which increased total open position to 117

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 418.8, which was -173.25 lower than the previous day. The implied volatity was 28.97, the open interest changed by -2 which decreased total open position to 79

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 592.05, which was 18.8 higher than the previous day. The implied volatity was 31.49, the open interest changed by 5 which increased total open position to 82

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 558.55, which was 20.45 higher than the previous day. The implied volatity was 30.66, the open interest changed by -3 which decreased total open position to 78

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 539.2, which was -20 lower than the previous day. The implied volatity was 32.25, the open interest changed by 3 which increased total open position to 81

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 559.2, which was -69.75 lower than the previous day. The implied volatity was 33.45, the open interest changed by 0 which decreased total open position to 74

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 615.55, which was 204.5 higher than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 75

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 408.45, which was -100.25 lower than the previous day. The implied volatity was 29.52, the open interest changed by 47 which increased total open position to 75

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 502.5, which was -331.25 lower than the previous day. The implied volatity was 31.55, the open interest changed by 28 which increased total open position to 29

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 833.75, which was -1617.45 lower than the previous day. The implied volatity was 36.82, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 2451.2, 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 Nov MCX was trading at 9683.00. The strike last trading price was 2451.2, 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 20 Nov MCX was trading at 9858.50. The strike last trading price was 2451.2, 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 19 Nov MCX was trading at 9799.00. The strike last trading price was 2451.2, 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 2451.2, 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 2451.2, 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 2451.2, 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 2451.2, 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 2451.2, 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 2451.2, 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