MCX

Multi Commodity Exchange

2417 +124.00 (5.41%)

L: 2284 H: 2445

Back to Option Chain

Historical option data for MCX
14 Jan 2026 04:11 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 2300 CE
Delta: 0.8 Vega: 1.28 Theta: -2.19 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	2417.00	141.5 ₹ 88,437.5	78.85 49281.25	34.54	8,111 50,69,375	-1,347 -8,41,875	1,032 6,45,000

13 Jan	2293.00	61.8 ₹ 38,625	14.75 9218.75	34.01	11,107 69,41,875	373 2,33,125	2,402 15,01,250
12 Jan	2235.00	47.3 ₹ 29,562.5	12.65 7906.25	38.28	4,103 25,64,375	-178 -1,11,250	2,047 12,79,375
9 Jan	2191.00	33.25 ₹ 20,781.25	-12.45 -7781.25	37.43	3,918 24,48,750	265 1,65,625	2,272 14,20,000
8 Jan	2231.00	47 ₹ 29,375	-25.8 -16125.00	35	7,455 46,59,375	271 1,69,375	2,009 12,55,625
7 Jan	2305.00	72.3 ₹ 45,187.5	20.75 12968.75	28.92	10,882 68,01,250	245 1,53,125	1,734 10,83,750
6 Jan	2246.00	51.4 ₹ 32,125	18.1 11312.50	31.64	5,746 35,91,250	-222 -1,38,750	1,499 9,36,875
5 Jan	2199.00	32.15 ₹ 20,093.75	-7.45 -4656.25	30.63	3,260 20,37,500	71 44,375	1,721 10,75,625
2 Jan	2216.00	39.75 ₹ 24,843.75	-154.35 -96468.75	28.69	7,827 48,91,875	1,359 8,49,375	1,670 10,43,750

For Multi Commodity Exchange - strike price 2300 expiring on 27JAN2026

Delta for 2300 CE is 0.8

Historical price for 2300 CE is as follows

On 14 Jan MCX was trading at 2417.00. The strike last trading price was 141.5, which was 78.85 higher than the previous day. The implied volatity was 34.54, the open interest changed by -1347 which decreased total open position to 1032

On 13 Jan MCX was trading at 2293.00. The strike last trading price was 61.8, which was 14.75 higher than the previous day. The implied volatity was 34.01, the open interest changed by 373 which increased total open position to 2402

On 12 Jan MCX was trading at 2235.00. The strike last trading price was 47.3, which was 12.65 higher than the previous day. The implied volatity was 38.28, the open interest changed by -178 which decreased total open position to 2047

On 9 Jan MCX was trading at 2191.00. The strike last trading price was 33.25, which was -12.45 lower than the previous day. The implied volatity was 37.43, the open interest changed by 265 which increased total open position to 2272

On 8 Jan MCX was trading at 2231.00. The strike last trading price was 47, which was -25.8 lower than the previous day. The implied volatity was 35, the open interest changed by 271 which increased total open position to 2009

On 7 Jan MCX was trading at 2305.00. The strike last trading price was 72.3, which was 20.75 higher than the previous day. The implied volatity was 28.92, the open interest changed by 245 which increased total open position to 1734

On 6 Jan MCX was trading at 2246.00. The strike last trading price was 51.4, which was 18.1 higher than the previous day. The implied volatity was 31.64, the open interest changed by -222 which decreased total open position to 1499

On 5 Jan MCX was trading at 2199.00. The strike last trading price was 32.15, which was -7.45 lower than the previous day. The implied volatity was 30.63, the open interest changed by 71 which increased total open position to 1721

On 2 Jan MCX was trading at 2216.00. The strike last trading price was 39.75, which was -154.35 lower than the previous day. The implied volatity was 28.69, the open interest changed by 1359 which increased total open position to 1670

MCX 27JAN2026 2300 PE
Delta: -0.22 Vega: 1.37 Theta: -1.87 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	2417.00	23.55 ₹ 14,718.75	-43.65 -27281.25	38.48	6,582 41,13,750	141 88,125	1,235 7,71,875
13 Jan	2293.00	67.55 ₹ 42,218.75	-32.65 -20406.25	38.23	2,277 14,23,125	484 3,02,500	1,094 6,83,750
12 Jan	2235.00	96 ₹ 60,000	-35.9 -22437.50	36.64	330 2,06,250	13 8,125	609 3,80,625
9 Jan	2191.00	134.5 ₹ 84,062.5	27.35 17093.75	35.38	312 1,95,000	-90 -56,250	597 3,73,125
8 Jan	2231.00	109.4 ₹ 68,375	46.2 28875.00	37.72	2,947 18,41,875	-142 -88,750	691 4,31,875
7 Jan	2305.00	62.55 ₹ 39,093.75	-29.8 -18625.00	33.53	2,828 17,67,500	560 3,50,000	841 5,25,625
6 Jan	2246.00	91.3 ₹ 57,062.5	-31.85 -19906.25	32.63	433 2,70,625	63 39,375	282 1,76,250
5 Jan	2199.00	123 ₹ 76,875	7.6 4750.00	32.02	211 1,31,875	-12 -7,500	221 1,38,125
2 Jan	2216.00	114 ₹ 71,250	-526.9 -329312.50	32.76	1,096 6,85,000	207.6 1,29,750	231 1,44,375

For Multi Commodity Exchange - strike price 2300 expiring on 27JAN2026

Delta for 2300 PE is -0.22

Historical price for 2300 PE is as follows

On 14 Jan MCX was trading at 2417.00. The strike last trading price was 23.55, which was -43.65 lower than the previous day. The implied volatity was 38.48, the open interest changed by 141 which increased total open position to 1235

On 13 Jan MCX was trading at 2293.00. The strike last trading price was 67.55, which was -32.65 lower than the previous day. The implied volatity was 38.23, the open interest changed by 484 which increased total open position to 1094

On 12 Jan MCX was trading at 2235.00. The strike last trading price was 96, which was -35.9 lower than the previous day. The implied volatity was 36.64, the open interest changed by 13 which increased total open position to 609

On 9 Jan MCX was trading at 2191.00. The strike last trading price was 134.5, which was 27.35 higher than the previous day. The implied volatity was 35.38, the open interest changed by -90 which decreased total open position to 597

On 8 Jan MCX was trading at 2231.00. The strike last trading price was 109.4, which was 46.2 higher than the previous day. The implied volatity was 37.72, the open interest changed by -142 which decreased total open position to 691

On 7 Jan MCX was trading at 2305.00. The strike last trading price was 62.55, which was -29.8 lower than the previous day. The implied volatity was 33.53, the open interest changed by 560 which increased total open position to 841

On 6 Jan MCX was trading at 2246.00. The strike last trading price was 91.3, which was -31.85 lower than the previous day. The implied volatity was 32.63, the open interest changed by 63 which increased total open position to 282

On 5 Jan MCX was trading at 2199.00. The strike last trading price was 123, which was 7.6 higher than the previous day. The implied volatity was 32.02, the open interest changed by -12 which decreased total open position to 221

On 2 Jan MCX was trading at 2216.00. The strike last trading price was 114, which was -526.9 lower than the previous day. The implied volatity was 32.76, the open interest changed by 208 which increased total open position to 231

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