MCX

Multi Commodity Exchange

2191 -40.00 (-1.79%)

L: 2174 H: 2258

Back to Option Chain

Historical option data for MCX
09 Jan 2026 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 2200 CE
Delta: 0.51 Vega: 1.93 Theta: -2.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2191.00	70.3 ₹ 43,937.5	-22.4 -14000.00	37.62	2,697 16,85,625	268 1,67,500	1,166 7,28,750
8 Jan	2231.00	93 ₹ 58,125	-41.9 -26187.50	34.69	1,351 8,44,375	-132 -82,500	898 5,61,250
7 Jan	2305.00	133.5 ₹ 83,437.5	30.65 19156.25	25.99	2,522 15,76,250	-534 -3,33,750	1,033 6,45,625
6 Jan	2246.00	103.7 ₹ 64,812.5	30.95 19343.75	32.29	3,449 21,55,625	-433 -2,70,625	1,576 9,85,000
5 Jan	2199.00	71 ₹ 44,375	-10.3 -6437.50	30.39	3,440 21,50,000	229 1,43,125	2,012 12,57,500

2 Jan	2216.00	82.5 ₹ 51,562.5	-320.5 -200312.50	27.87	6,175 38,59,375	1,350.6 8,44,125	1,789 11,18,125

For Multi Commodity Exchange - strike price 2200 expiring on 27JAN2026

Delta for 2200 CE is 0.51

Historical price for 2200 CE is as follows

On 9 Jan MCX was trading at 2191.00. The strike last trading price was 70.3, which was -22.4 lower than the previous day. The implied volatity was 37.62, the open interest changed by 268 which increased total open position to 1166

On 8 Jan MCX was trading at 2231.00. The strike last trading price was 93, which was -41.9 lower than the previous day. The implied volatity was 34.69, the open interest changed by -132 which decreased total open position to 898

On 7 Jan MCX was trading at 2305.00. The strike last trading price was 133.5, which was 30.65 higher than the previous day. The implied volatity was 25.99, the open interest changed by -534 which decreased total open position to 1033

On 6 Jan MCX was trading at 2246.00. The strike last trading price was 103.7, which was 30.95 higher than the previous day. The implied volatity was 32.29, the open interest changed by -433 which decreased total open position to 1576

On 5 Jan MCX was trading at 2199.00. The strike last trading price was 71, which was -10.3 lower than the previous day. The implied volatity was 30.39, the open interest changed by 229 which increased total open position to 2012

On 2 Jan MCX was trading at 2216.00. The strike last trading price was 82.5, which was -320.5 lower than the previous day. The implied volatity was 27.87, the open interest changed by 1350.6 which increased total open position to 1789

MCX 27JAN2026 2200 PE
Delta: -0.50 Vega: 1.93 Theta: -1.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2191.00	74.35 ₹ 46,468.75	20.1 12562.50	37.04	3,757 23,48,125	-69 -43,125	1,581 9,88,125
8 Jan	2231.00	56.05 ₹ 35,031.25	30.15 18843.75	37.48	4,067 25,41,875	414 2,58,750	1,950 12,18,750
7 Jan	2305.00	25.2 ₹ 15,750	-17.7 -11062.50	32.88	3,270 20,43,750	283 1,76,875	1,535 9,59,375
6 Jan	2246.00	43.6 ₹ 27,250	-18.4 -11500.00	33.06	2,201 13,75,625	13 8,125	1,262 7,88,750
5 Jan	2199.00	63.25 ₹ 39,531.25	4.9 3062.50	32.01	2,309 14,43,125	-56 -35,000	1,254 7,83,750
2 Jan	2216.00	57.05 ₹ 35,656.25	-277.6 -173500.00	31.67	4,055 25,34,375	1,043 6,51,875	1,321 8,25,625

For Multi Commodity Exchange - strike price 2200 expiring on 27JAN2026

Delta for 2200 PE is -0.50

Historical price for 2200 PE is as follows

On 9 Jan MCX was trading at 2191.00. The strike last trading price was 74.35, which was 20.1 higher than the previous day. The implied volatity was 37.04, the open interest changed by -69 which decreased total open position to 1581

On 8 Jan MCX was trading at 2231.00. The strike last trading price was 56.05, which was 30.15 higher than the previous day. The implied volatity was 37.48, the open interest changed by 414 which increased total open position to 1950

On 7 Jan MCX was trading at 2305.00. The strike last trading price was 25.2, which was -17.7 lower than the previous day. The implied volatity was 32.88, the open interest changed by 283 which increased total open position to 1535

On 6 Jan MCX was trading at 2246.00. The strike last trading price was 43.6, which was -18.4 lower than the previous day. The implied volatity was 33.06, the open interest changed by 13 which increased total open position to 1262

On 5 Jan MCX was trading at 2199.00. The strike last trading price was 63.25, which was 4.9 higher than the previous day. The implied volatity was 32.01, the open interest changed by -56 which decreased total open position to 1254

On 2 Jan MCX was trading at 2216.00. The strike last trading price was 57.05, which was -277.6 lower than the previous day. The implied volatity was 31.67, the open interest changed by 1043 which increased total open position to 1321

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD