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 10700 CE
Delta: 0.24 Vega: 7.04 Theta: -6.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	88.2 ₹ 11,025	19.7 2462.50	28.32	2,158 2,69,750	-1 -125	731 91,375
11 Dec	9938.00	66 ₹ 8,250	-3.8 -475.00	31.28	1,196 1,49,500	37 4,625	732 91,500
10 Dec	9864.00	59.3 ₹ 7,412.5	-103.5 -12937.50	33.79	1,993 2,49,125	167 20,875	695 86,875
9 Dec	10358.00	156 ₹ 19,500	22.5 2812.50	27.83	1,799 2,24,875	-49 -6,125	528 66,000
8 Dec	10183.00	133.95 ₹ 16,743.75	-32.95 -4118.75	30.25	1,689 2,11,125	68 8,500	579 72,375
5 Dec	10343.00	166 ₹ 20,750	29.55 3693.75	26.26	1,271 1,58,875	-237 -29,625	512 64,000
4 Dec	10121.00	128.7 ₹ 16,087.5	-11.15 -1393.75	29.24	1,796 2,24,500	128 16,000	749 93,625
3 Dec	10138.00	141.5 ₹ 17,687.5	-23.05 -2881.25	28.64	928 1,16,000	-6 -750	615 76,875
2 Dec	10219.00	165.5 ₹ 20,687.5	-0.5 -62.50	28.46	1,003 1,25,375	5 625	622 77,750
1 Dec	10210.00	168 ₹ 21,000	22.55 2818.75	28.24	1,442 1,80,250	-31 -3,875	617 77,125
28 Nov	10073.50	148 ₹ 18,500	-106.6 -13325.00	28.02	2,480 3,10,000	406 50,750	650 81,250

27 Nov	10424.50	262 ₹ 32,750	56 7000.00	27.07	845 1,05,625	72 9,000	244 30,500
26 Nov	10283.00	215 ₹ 26,875	-31.65 -3956.25	26.77	578 72,250	178 22,250	178 22,250
25 Nov	9867.00	246.65 ₹ 30,831.25	0 0.00	5.39	0 0	0 0	0 0
24 Nov	9865.50	246.65 ₹ 30,831.25	0 0.00	5.58	0 0	0 0	0 0
21 Nov	9683.00	246.65 ₹ 30,831.25	0 0.00	6.49	0 0	0 0	0 0
20 Nov	9858.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10700 expiring on 30DEC2025

Delta for 10700 CE is 0.24

Historical price for 10700 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 88.2, which was 19.7 higher than the previous day. The implied volatity was 28.32, the open interest changed by -1 which decreased total open position to 731

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 66, which was -3.8 lower than the previous day. The implied volatity was 31.28, the open interest changed by 37 which increased total open position to 732

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 59.3, which was -103.5 lower than the previous day. The implied volatity was 33.79, the open interest changed by 167 which increased total open position to 695

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 156, which was 22.5 higher than the previous day. The implied volatity was 27.83, the open interest changed by -49 which decreased total open position to 528

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 133.95, which was -32.95 lower than the previous day. The implied volatity was 30.25, the open interest changed by 68 which increased total open position to 579

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 166, which was 29.55 higher than the previous day. The implied volatity was 26.26, the open interest changed by -237 which decreased total open position to 512

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 128.7, which was -11.15 lower than the previous day. The implied volatity was 29.24, the open interest changed by 128 which increased total open position to 749

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 141.5, which was -23.05 lower than the previous day. The implied volatity was 28.64, the open interest changed by -6 which decreased total open position to 615

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 165.5, which was -0.5 lower than the previous day. The implied volatity was 28.46, the open interest changed by 5 which increased total open position to 622

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 168, which was 22.55 higher than the previous day. The implied volatity was 28.24, the open interest changed by -31 which decreased total open position to 617

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 148, which was -106.6 lower than the previous day. The implied volatity was 28.02, the open interest changed by 406 which increased total open position to 650

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 262, which was 56 higher than the previous day. The implied volatity was 27.07, the open interest changed by 72 which increased total open position to 244

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 215, which was -31.65 lower than the previous day. The implied volatity was 26.77, the open interest changed by 178 which increased total open position to 178

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 246.65, which was 0 lower than the previous day. The implied volatity was 5.39, 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 246.65, which was 0 lower than the previous day. The implied volatity was 5.58, 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 246.65, which was 0 lower than the previous day. The implied volatity was 6.49, 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 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

MCX 30DEC2025 10700 PE
Delta: -0.73 Vega: 7.53 Theta: -4.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	600.75 ₹ 75,093.75	-78.35 -9793.75	32.73	15 1,875	-6 -750	51 6,375
11 Dec	9938.00	679.1 ₹ 84,887.5	-165.9 -20737.50	-	6 750	-1 -125	59 7,375
10 Dec	9864.00	845 ₹ 1,05,625	369.9 46237.50	-	5 625	2 250	60 7,500
9 Dec	10358.00	484.45 ₹ 60,556.25	-101.75 -12718.75	31.44	25 3,125	-9 -1,125	60 7,500
8 Dec	10183.00	586.15 ₹ 73,268.75	95.8 11975.00	30.42	66 8,250	19 2,375	71 8,875
5 Dec	10343.00	488 ₹ 61,000	-192.35 -24043.75	29.60	18 2,250	3 375	52 6,500
4 Dec	10121.00	680.35 ₹ 85,043.75	144.3 18037.50	33.32	14 1,750	2 250	50 6,250
3 Dec	10138.00	536.05 ₹ 67,006.25	-147.5 -18437.50	20.52	7 875	-2 -250	47 5,875
2 Dec	10219.00	680 ₹ 85,000	208.95 26118.75	-	0 0	0 0	0 0
1 Dec	10210.00	680 ₹ 85,000	208.95 26118.75	-	0 0	13 1,625	0 0
28 Nov	10073.50	680 ₹ 85,000	208.95 26118.75	30.73	63 7,875	13 1,625	49 6,125
27 Nov	10424.50	460 ₹ 57,500	-1257.9 -157237.50	29.12	57 7,125	34 4,250	34 4,250
26 Nov	10283.00	1717.9 ₹ 2,14,737.5	0 0.00	-	0 0	0 0	0 0
25 Nov	9867.00	1717.9 ₹ 2,14,737.5	0 0.00	-	0 0	0 0	0 0
24 Nov	9865.50	1717.9 ₹ 2,14,737.5	0 0.00	-	0 0	0 0	0 0
21 Nov	9683.00	1717.9 ₹ 2,14,737.5	0 0.00	-	0 0	0 0	0 0
20 Nov	9858.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10700 expiring on 30DEC2025

Delta for 10700 PE is -0.73

Historical price for 10700 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 600.75, which was -78.35 lower than the previous day. The implied volatity was 32.73, the open interest changed by -6 which decreased total open position to 51

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 679.1, which was -165.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 59

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 845, which was 369.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 60

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 484.45, which was -101.75 lower than the previous day. The implied volatity was 31.44, the open interest changed by -9 which decreased total open position to 60

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 586.15, which was 95.8 higher than the previous day. The implied volatity was 30.42, the open interest changed by 19 which increased total open position to 71

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 488, which was -192.35 lower than the previous day. The implied volatity was 29.60, the open interest changed by 3 which increased total open position to 52

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 680.35, which was 144.3 higher than the previous day. The implied volatity was 33.32, the open interest changed by 2 which increased total open position to 50

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 536.05, which was -147.5 lower than the previous day. The implied volatity was 20.52, the open interest changed by -2 which decreased total open position to 47

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 680, which was 208.95 higher 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 680, which was 208.95 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 680, which was 208.95 higher than the previous day. The implied volatity was 30.73, the open interest changed by 13 which increased total open position to 49

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 460, which was -1257.9 lower than the previous day. The implied volatity was 29.12, the open interest changed by 34 which increased total open position to 34

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 1717.9, 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 25 Nov MCX was trading at 9867.00. The strike last trading price was 1717.9, 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 Nov MCX was trading at 9865.50. The strike last trading price was 1717.9, 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 1717.9, 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