MCX

Multi Commodity Exchange

11052 +227.00 (2.10%)

L: 10808 H: 11110

Back to Option Chain

Historical option data for MCX
26 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 10800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	11052.00	249.1 ₹ 31,137.5	121.6 15200.00	-	3,773 4,71,625	-413 -51,625	717 89,625
24 Dec	10825.00	123.45 ₹ 15,431.25	-20.65 -2581.25	17.90	3,482 4,35,250	-387 -48,375	1,131 1,41,375
23 Dec	10828.00	140 ₹ 17,500	-45.9 -5737.50	20.62	12,613 15,76,625	-470 -58,750	1,624 2,03,000
22 Dec	10821.00	178.35 ₹ 22,293.75	135.4 16925.00	24.31	33,418 41,77,250	982 1,22,750	2,122 2,65,250
19 Dec	10307.00	40.5 ₹ 5,062.5	3.5 437.50	26.29	1,972 2,46,500	-101 -12,625	1,144 1,43,000
18 Dec	10172.00	37.1 ₹ 4,637.5	0.9 112.50	28.32	2,230 2,78,750	17 2,125	1,401 1,75,125
17 Dec	10025.00	37 ₹ 4,625	-17.55 -2193.75	31.43	1,227 1,53,375	136 17,000	1,374 1,71,750
16 Dec	10164.00	50 ₹ 6,250	-13.9 -1737.50	30.23	1,617 2,02,125	80 10,000	1,242 1,55,250
15 Dec	10186.00	64 ₹ 8,000	-6.4 -800.00	30.11	945 1,18,125	-63 -7,875	1,163 1,45,375
12 Dec	10162.00	69.85 ₹ 8,731.25	16.6 2075.00	28.58	2,058 2,57,250	-62 -7,750	1,228 1,53,500

11 Dec	9938.00	54.2 ₹ 6,775	-2.2 -275.00	31.77	1,873 2,34,125	47 5,875	1,287 1,60,875
10 Dec	9864.00	48.4 ₹ 6,050	-85.35 -10668.75	33.44	2,372 2,96,500	400 50,000	1,240 1,55,000
9 Dec	10358.00	126.05 ₹ 15,756.25	17 2125.00	27.81	3,039 3,79,875	-38 -4,750	836 1,04,500
8 Dec	10183.00	109 ₹ 13,625	-28.95 -3618.75	30.20	2,430 3,03,750	-24 -3,000	860 1,07,500
5 Dec	10343.00	138.35 ₹ 17,293.75	26.2 3275.00	26.57	1,694 2,11,750	-169 -21,125	884 1,10,500
4 Dec	10121.00	107.85 ₹ 13,481.25	-7.9 -987.50	29.50	3,007 3,75,875	43 5,375	1,052 1,31,500
3 Dec	10138.00	120 ₹ 15,000	-17.8 -2225.00	28.84	2,779 3,47,375	56 7,000	1,008 1,26,000
2 Dec	10219.00	139.5 ₹ 17,437.5	0.45 56.25	28.42	1,507 1,88,375	5 625	939 1,17,375
1 Dec	10210.00	142.85 ₹ 17,856.25	21.2 2650.00	28.51	2,187 2,73,375	-225 -28,125	934 1,16,750
28 Nov	10073.50	123.3 ₹ 15,412.5	-96.8 -12100.00	27.99	3,741 4,67,625	402 50,250	1,164 1,45,500
27 Nov	10424.50	224 ₹ 28,000	51.7 6462.50	27.06	7,602 9,50,250	515 64,375	761 95,125
26 Nov	10283.00	182.7 ₹ 22,837.5	89.35 11168.75	26.81	1,983 2,47,875	246 30,750	246 30,750
25 Nov	9867.00	93.35 ₹ 11,668.75	0 0.00	6.07	0 0	0 0	0 0
24 Nov	9865.50	93.35 ₹ 11,668.75	0 0.00	6.24	0 0	0 0	0 0
21 Nov	9683.00	93.35 ₹ 11,668.75	0 0.00	6.99	0 0	0 0	0 0
20 Nov	9858.50	93.35 ₹ 11,668.75	0 0.00	5.86	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10800 expiring on 30DEC2025

Delta for 10800 CE is -

Historical price for 10800 CE is as follows

On 26 Dec MCX was trading at 11052.00. The strike last trading price was 249.1, which was 121.6 higher than the previous day. The implied volatity was -, the open interest changed by -413 which decreased total open position to 717

On 24 Dec MCX was trading at 10825.00. The strike last trading price was 123.45, which was -20.65 lower than the previous day. The implied volatity was 17.90, the open interest changed by -387 which decreased total open position to 1131

On 23 Dec MCX was trading at 10828.00. The strike last trading price was 140, which was -45.9 lower than the previous day. The implied volatity was 20.62, the open interest changed by -470 which decreased total open position to 1624

On 22 Dec MCX was trading at 10821.00. The strike last trading price was 178.35, which was 135.4 higher than the previous day. The implied volatity was 24.31, the open interest changed by 982 which increased total open position to 2122

On 19 Dec MCX was trading at 10307.00. The strike last trading price was 40.5, which was 3.5 higher than the previous day. The implied volatity was 26.29, the open interest changed by -101 which decreased total open position to 1144

On 18 Dec MCX was trading at 10172.00. The strike last trading price was 37.1, which was 0.9 higher than the previous day. The implied volatity was 28.32, the open interest changed by 17 which increased total open position to 1401

On 17 Dec MCX was trading at 10025.00. The strike last trading price was 37, which was -17.55 lower than the previous day. The implied volatity was 31.43, the open interest changed by 136 which increased total open position to 1374

On 16 Dec MCX was trading at 10164.00. The strike last trading price was 50, which was -13.9 lower than the previous day. The implied volatity was 30.23, the open interest changed by 80 which increased total open position to 1242

On 15 Dec MCX was trading at 10186.00. The strike last trading price was 64, which was -6.4 lower than the previous day. The implied volatity was 30.11, the open interest changed by -63 which decreased total open position to 1163

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 69.85, which was 16.6 higher than the previous day. The implied volatity was 28.58, the open interest changed by -62 which decreased total open position to 1228

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 54.2, which was -2.2 lower than the previous day. The implied volatity was 31.77, the open interest changed by 47 which increased total open position to 1287

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 48.4, which was -85.35 lower than the previous day. The implied volatity was 33.44, the open interest changed by 400 which increased total open position to 1240

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 126.05, which was 17 higher than the previous day. The implied volatity was 27.81, the open interest changed by -38 which decreased total open position to 836

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 109, which was -28.95 lower than the previous day. The implied volatity was 30.20, the open interest changed by -24 which decreased total open position to 860

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 138.35, which was 26.2 higher than the previous day. The implied volatity was 26.57, the open interest changed by -169 which decreased total open position to 884

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 107.85, which was -7.9 lower than the previous day. The implied volatity was 29.50, the open interest changed by 43 which increased total open position to 1052

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 120, which was -17.8 lower than the previous day. The implied volatity was 28.84, the open interest changed by 56 which increased total open position to 1008

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 139.5, which was 0.45 higher than the previous day. The implied volatity was 28.42, the open interest changed by 5 which increased total open position to 939

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 142.85, which was 21.2 higher than the previous day. The implied volatity was 28.51, the open interest changed by -225 which decreased total open position to 934

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 123.3, which was -96.8 lower than the previous day. The implied volatity was 27.99, the open interest changed by 402 which increased total open position to 1164

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 224, which was 51.7 higher than the previous day. The implied volatity was 27.06, the open interest changed by 515 which increased total open position to 761

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 182.7, which was 89.35 higher than the previous day. The implied volatity was 26.81, the open interest changed by 246 which increased total open position to 246

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 93.35, which was 0 lower than the previous day. The implied volatity was 6.07, 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 93.35, which was 0 lower than the previous day. The implied volatity was 6.24, 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 93.35, which was 0 lower than the previous day. The implied volatity was 6.99, 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 93.35, which was 0 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0

MCX 30DEC2025 10800 PE
Delta: -0.14 Vega: 2.63 Theta: -6.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	11052.00	18.9 ₹ 2,362.5	-72.65 -9081.25	21.83	18,738 23,42,250	549 68,625	1,922 2,40,250
24 Dec	10825.00	88 ₹ 11,000	-47.75 -5968.75	19.79	7,924 9,90,500	186 23,250	1,395 1,74,375
23 Dec	10828.00	140 ₹ 17,500	-28.3 -3537.50	26.12	9,856 12,32,000	98 12,250	1,231 1,53,875
22 Dec	10821.00	168 ₹ 21,000	-357 -44625.00	29.43	5,947 7,43,375	1,076 1,34,500	1,142 1,42,750
19 Dec	10307.00	525 ₹ 65,625	-105.6 -13200.00	27.82	14 1,750	0 0	66 8,250
18 Dec	10172.00	630.6 ₹ 78,825	-121.7 -15212.50	-	0 0	0 0	66 8,250
17 Dec	10025.00	630.6 ₹ 78,825	-121.7 -15212.50	-	0 0	0 0	66 8,250
16 Dec	10164.00	630.6 ₹ 78,825	-121.7 -15212.50	-	0 0	0 0	66 8,250
15 Dec	10186.00	630.6 ₹ 78,825	-121.7 -15212.50	28.46	3 375	0 0	68 8,500
12 Dec	10162.00	752.3 ₹ 94,037.5	-97.7 -12212.50	-	0 0	0 0	68 8,500
11 Dec	9938.00	752.3 ₹ 94,037.5	-97.7 -12212.50	-	0 0	0 0	68 8,500
10 Dec	9864.00	752.3 ₹ 94,037.5	-97.7 -12212.50	-	63 7,875	53 6,625	69 8,625
9 Dec	10358.00	850 ₹ 1,06,250	194.15 24268.75	62.88	8 1,000	-2 -250	17 2,125
8 Dec	10183.00	655.8 ₹ 81,975	-121.15 -15143.75	29.79	35 4,375	16 2,000	20 2,500
5 Dec	10343.00	776.95 ₹ 97,118.75	-2156.85 -269606.25	-	0 0	4 500	0 0
4 Dec	10121.00	776.95 ₹ 97,118.75	-2156.85 -269606.25	34.72	4 500	0 0	0 0
3 Dec	10138.00	2933.8 ₹ 3,66,725	0 0.00	-	0 0	0 0	0 0
2 Dec	10219.00	2933.8 ₹ 3,66,725	0 0.00	-	0 0	0 0	0 0
1 Dec	10210.00	2933.8 ₹ 3,66,725	0 0.00	-	0 0	0 0	0 0
28 Nov	10073.50	2933.8 ₹ 3,66,725	0 0.00	-	0 0	0 0	0 0
27 Nov	10424.50	2933.8 ₹ 3,66,725	0 0.00	-	0 0	0 0	0 0
26 Nov	10283.00	2933.8 ₹ 3,66,725	0 0.00	-	0 0	0 0	0 0
25 Nov	9867.00	2933.8 ₹ 3,66,725	0 0.00	-	0 0	0 0	0 0
24 Nov	9865.50	2933.8 ₹ 3,66,725	0 0.00	-	0 0	0 0	0 0
21 Nov	9683.00	2933.8 ₹ 3,66,725	0 0.00	-	0 0	0 0	0 0
20 Nov	9858.50	2933.8 ₹ 3,66,725	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10800 expiring on 30DEC2025

Delta for 10800 PE is -0.14

Historical price for 10800 PE is as follows

On 26 Dec MCX was trading at 11052.00. The strike last trading price was 18.9, which was -72.65 lower than the previous day. The implied volatity was 21.83, the open interest changed by 549 which increased total open position to 1922

On 24 Dec MCX was trading at 10825.00. The strike last trading price was 88, which was -47.75 lower than the previous day. The implied volatity was 19.79, the open interest changed by 186 which increased total open position to 1395

On 23 Dec MCX was trading at 10828.00. The strike last trading price was 140, which was -28.3 lower than the previous day. The implied volatity was 26.12, the open interest changed by 98 which increased total open position to 1231

On 22 Dec MCX was trading at 10821.00. The strike last trading price was 168, which was -357 lower than the previous day. The implied volatity was 29.43, the open interest changed by 1076 which increased total open position to 1142

On 19 Dec MCX was trading at 10307.00. The strike last trading price was 525, which was -105.6 lower than the previous day. The implied volatity was 27.82, the open interest changed by 0 which decreased total open position to 66

On 18 Dec MCX was trading at 10172.00. The strike last trading price was 630.6, which was -121.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 17 Dec MCX was trading at 10025.00. The strike last trading price was 630.6, which was -121.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 16 Dec MCX was trading at 10164.00. The strike last trading price was 630.6, which was -121.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 15 Dec MCX was trading at 10186.00. The strike last trading price was 630.6, which was -121.7 lower than the previous day. The implied volatity was 28.46, the open interest changed by 0 which decreased total open position to 68

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 752.3, which was -97.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 752.3, which was -97.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 752.3, which was -97.7 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 69

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 850, which was 194.15 higher than the previous day. The implied volatity was 62.88, the open interest changed by -2 which decreased total open position to 17

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 655.8, which was -121.15 lower than the previous day. The implied volatity was 29.79, the open interest changed by 16 which increased total open position to 20

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 776.95, which was -2156.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 776.95, which was -2156.85 lower than the previous day. The implied volatity was 34.72, 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 2933.8, 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 2933.8, 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 2933.8, 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 2933.8, 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 2933.8, 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 26 Nov MCX was trading at 10283.00. The strike last trading price was 2933.8, 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 2933.8, 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 2933.8, 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 2933.8, 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 2933.8, 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