MCX

Multi Commodity Exchange

2493 +58.90 (2.42%)

L: 2450 H: 2516

Back to Option Chain

Historical option data for MCX
04 Feb 2026 11:05 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MCX 24-FEB-2026 2400 CE
Delta: 0.68 Vega: 2.09 Theta: -2.77 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	2496.70	168 ₹ 1,05,000	28.7 17937.50	45.39	739 4,61,875	-39 -24,375	1,580 9,87,500
3 Feb	2434.10	142.2 ₹ 88,875	50.8 31750.00	48.83	5,174 32,33,750	-136 -85,000	1,637 10,23,125
2 Feb	2321.80	99.05 ₹ 61,906.25	27.75 17343.75	51.28	8,463 52,89,375	191 1,19,375	1,790 11,18,750
1 Feb	2233.30	71.55 ₹ 44,718.75	-129.4 -80875.00	59.39	11,726 73,28,750	1,045 6,53,125	1,599 9,99,375
30 Jan	2528.00	208.9 ₹ 1,30,562.5	-115.45 -72156.25	52.07	379 2,36,875	-38 -23,750	552 3,45,000
29 Jan	2686.00	333 ₹ 2,08,125	91.9 57437.50	37.05	565 3,53,125	-127 -79,375	595 3,71,875
28 Jan	2593.00	245.95 ₹ 1,53,718.75	110.85 69281.25	37.01	2,019 12,61,875	-223 -1,39,375	724 4,52,500
27 Jan	2418.00	141.05 ₹ 88,156.25	51.4 32125.00	46.05	8,046 50,28,750	55 34,375	972 6,07,500
23 Jan	2282.00	93.7 ₹ 58,562.5	-5.85 -3656.25	47.19	1,739 10,86,875	301 1,88,125	923 5,76,875
22 Jan	2314.00	100.95 ₹ 63,093.75	5.25 3281.25	45.31	1,742 10,88,750	133 83,125	625 3,90,625
21 Jan	2320.00	99.3 ₹ 62,062.5	-13.4 -8375.00	42.16	1,238 7,73,750	171 1,06,875	505 3,15,625
20 Jan	2373.00	113.9 ₹ 71,187.5	-28.8 -18000.00	39.54	721 4,50,625	127 79,375	336 2,10,000
19 Jan	2429.00	145.05 ₹ 90,656.25	-1 -625.00	38.66	157 98,125	45 28,125	209 1,30,625
16 Jan	2446.00	148.3 ₹ 92,687.5	17.05 10656.25	34.85	207 1,29,375	-25 -15,625	166 1,03,750
14 Jan	2417.00	126.5 ₹ 79,062.5	55.85 34906.25	32.59	574 3,58,750	42 26,250	192 1,20,000
13 Jan	2293.00	69.35 ₹ 43,343.75	10.85 6781.25	33.07	83 51,875	18 11,250	151 94,375
12 Jan	2235.00	58.5 ₹ 36,562.5	13 8125.00	35.73	54 33,750	-1 -625	129 80,625
9 Jan	2191.00	45 ₹ 28,125	-10.35 -6468.75	35.64	117 73,125	6 3,750	132 82,500
8 Jan	2231.00	55.35 ₹ 34,593.75	-20.15 -12593.75	33.76	115 71,875	17 10,625	126 78,750
7 Jan	2305.00	74.15 ₹ 46,343.75	16.15 10093.75	30.18	97 60,625	42 26,250	110 68,750
6 Jan	2246.00	58 ₹ 36,250	15.3 9562.50	31.78	34 21,250	6 3,750	68 42,500
5 Jan	2199.00	42 ₹ 26,250	-8.05 -5031.25	31.42	21 13,125	6 3,750	58 36,250

2 Jan	2216.00	51 ₹ 31,875	-194 -121250.00	31.28	97 60,625	48.2 30,125	52 32,500

For Multi Commodity Exchange - strike price 2400 expiring on 24FEB2026

Delta for 2400 CE is 0.68

Historical price for 2400 CE is as follows

On 4 Feb MCX was trading at 2496.70. The strike last trading price was 168, which was 28.7 higher than the previous day. The implied volatity was 45.39, the open interest changed by -39 which decreased total open position to 1580

On 3 Feb MCX was trading at 2434.10. The strike last trading price was 142.2, which was 50.8 higher than the previous day. The implied volatity was 48.83, the open interest changed by -136 which decreased total open position to 1637

On 2 Feb MCX was trading at 2321.80. The strike last trading price was 99.05, which was 27.75 higher than the previous day. The implied volatity was 51.28, the open interest changed by 191 which increased total open position to 1790

On 1 Feb MCX was trading at 2233.30. The strike last trading price was 71.55, which was -129.4 lower than the previous day. The implied volatity was 59.39, the open interest changed by 1045 which increased total open position to 1599

On 30 Jan MCX was trading at 2528.00. The strike last trading price was 208.9, which was -115.45 lower than the previous day. The implied volatity was 52.07, the open interest changed by -38 which decreased total open position to 552

On 29 Jan MCX was trading at 2686.00. The strike last trading price was 333, which was 91.9 higher than the previous day. The implied volatity was 37.05, the open interest changed by -127 which decreased total open position to 595

On 28 Jan MCX was trading at 2593.00. The strike last trading price was 245.95, which was 110.85 higher than the previous day. The implied volatity was 37.01, the open interest changed by -223 which decreased total open position to 724

On 27 Jan MCX was trading at 2418.00. The strike last trading price was 141.05, which was 51.4 higher than the previous day. The implied volatity was 46.05, the open interest changed by 55 which increased total open position to 972

On 23 Jan MCX was trading at 2282.00. The strike last trading price was 93.7, which was -5.85 lower than the previous day. The implied volatity was 47.19, the open interest changed by 301 which increased total open position to 923

On 22 Jan MCX was trading at 2314.00. The strike last trading price was 100.95, which was 5.25 higher than the previous day. The implied volatity was 45.31, the open interest changed by 133 which increased total open position to 625

On 21 Jan MCX was trading at 2320.00. The strike last trading price was 99.3, which was -13.4 lower than the previous day. The implied volatity was 42.16, the open interest changed by 171 which increased total open position to 505

On 20 Jan MCX was trading at 2373.00. The strike last trading price was 113.9, which was -28.8 lower than the previous day. The implied volatity was 39.54, the open interest changed by 127 which increased total open position to 336

On 19 Jan MCX was trading at 2429.00. The strike last trading price was 145.05, which was -1 lower than the previous day. The implied volatity was 38.66, the open interest changed by 45 which increased total open position to 209

On 16 Jan MCX was trading at 2446.00. The strike last trading price was 148.3, which was 17.05 higher than the previous day. The implied volatity was 34.85, the open interest changed by -25 which decreased total open position to 166

On 14 Jan MCX was trading at 2417.00. The strike last trading price was 126.5, which was 55.85 higher than the previous day. The implied volatity was 32.59, the open interest changed by 42 which increased total open position to 192

On 13 Jan MCX was trading at 2293.00. The strike last trading price was 69.35, which was 10.85 higher than the previous day. The implied volatity was 33.07, the open interest changed by 18 which increased total open position to 151

On 12 Jan MCX was trading at 2235.00. The strike last trading price was 58.5, which was 13 higher than the previous day. The implied volatity was 35.73, the open interest changed by -1 which decreased total open position to 129

On 9 Jan MCX was trading at 2191.00. The strike last trading price was 45, which was -10.35 lower than the previous day. The implied volatity was 35.64, the open interest changed by 6 which increased total open position to 132

On 8 Jan MCX was trading at 2231.00. The strike last trading price was 55.35, which was -20.15 lower than the previous day. The implied volatity was 33.76, the open interest changed by 17 which increased total open position to 126

On 7 Jan MCX was trading at 2305.00. The strike last trading price was 74.15, which was 16.15 higher than the previous day. The implied volatity was 30.18, the open interest changed by 42 which increased total open position to 110

On 6 Jan MCX was trading at 2246.00. The strike last trading price was 58, which was 15.3 higher than the previous day. The implied volatity was 31.78, the open interest changed by 6 which increased total open position to 68

On 5 Jan MCX was trading at 2199.00. The strike last trading price was 42, which was -8.05 lower than the previous day. The implied volatity was 31.42, the open interest changed by 6 which increased total open position to 58

On 2 Jan MCX was trading at 2216.00. The strike last trading price was 51, which was -194 lower than the previous day. The implied volatity was 31.28, the open interest changed by 48 which increased total open position to 52

MCX 24FEB2026 2400 PE
Delta: -0.33 Vega: 2.14 Theta: -2.48 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	2496.70	70 ₹ 43,750	-23.2 -14500.00	51.62	852 5,32,500	103 64,375	1,541 9,63,125
3 Feb	2434.10	89 ₹ 55,625	-66.8 -41750.00	49.52	4,021 25,13,125	437 2,73,125	1,659 10,36,875
2 Feb	2321.80	145.05 ₹ 90,656.25	-87.15 -54468.75	53.21	437 2,73,125	-2 -1,250	1,221 7,63,125
1 Feb	2233.30	236.95 ₹ 1,48,093.75	163.5 102187.50	62.34	2,172 13,57,500	-317 -1,98,125	1,280 8,00,000
30 Jan	2528.00	85.45 ₹ 53,406.25	60.65 37906.25	55.41	5,253 32,83,125	190 1,18,750	1,718 10,73,750
29 Jan	2686.00	22.4 ₹ 14,000	-17.15 -10718.75	44.65	1,958 12,23,750	279 1,74,375	1,524 9,52,500
28 Jan	2593.00	37.1 ₹ 23,187.5	-59.65 -37281.25	42.62	4,438 27,73,750	629 3,93,125	1,245 7,78,125
27 Jan	2418.00	87.15 ₹ 54,468.75	-103.55 -64718.75	39.36	2,151 13,44,375	279 1,74,375	611 3,81,875
23 Jan	2282.00	183.3 ₹ 1,14,562.5	17.95 11218.75	50.38	221 1,38,125	15 9,375	334 2,08,750
22 Jan	2314.00	164.2 ₹ 1,02,625	6.75 4218.75	47.42	419 2,61,875	-10 -6,250	321 2,00,625
21 Jan	2320.00	153.8 ₹ 96,125	34 21250.00	45.25	392 2,45,000	65 40,625	333 2,08,125
20 Jan	2373.00	123.25 ₹ 77,031.25	30.1 18812.50	41.33	256 1,60,000	-3 -1,875	267 1,66,875
19 Jan	2429.00	92.1 ₹ 57,562.5	6.8 4250.00	38.86	233 1,45,625	29 18,125	272 1,70,000
16 Jan	2446.00	84.8 ₹ 53,000	-12.1 -7562.50	37.16	301 1,88,125	121 75,625	242 1,51,250
14 Jan	2417.00	100 ₹ 62,500	-78.6 -49125.00	37.43	250 1,56,250	109 68,125	122 76,250
13 Jan	2293.00	178.6 ₹ 1,11,625	21.6 13500.00	42.84	11 6,875	10 6,250	12 7,500
12 Jan	2235.00	157 ₹ 98,125	-2095.1 -1309437.50	-	0 0	0 0	2 1,250
9 Jan	2191.00	157 ₹ 98,125	-2095.1 -1309437.50	-	0 0	0 0	2 1,250
8 Jan	2231.00	157 ₹ 98,125	-2095.1 -1309437.50	-	0 0	0 0	2 1,250
7 Jan	2305.00	157 ₹ 98,125	-2095.1 -1309437.50	36.62	2 1,250	0 0	0 0
6 Jan	2246.00	2252.1 ₹ 14,07,562.5	0 0.00	-	0 0	0 0	0 0
5 Jan	2199.00	2252.1 ₹ 14,07,562.5	0 0.00	-	0 0	0 0	0 0
2 Jan	2216.00	2252.1 ₹ 14,07,562.5	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 2400 expiring on 24FEB2026

Delta for 2400 PE is -0.33

Historical price for 2400 PE is as follows

On 4 Feb MCX was trading at 2496.70. The strike last trading price was 70, which was -23.2 lower than the previous day. The implied volatity was 51.62, the open interest changed by 103 which increased total open position to 1541

On 3 Feb MCX was trading at 2434.10. The strike last trading price was 89, which was -66.8 lower than the previous day. The implied volatity was 49.52, the open interest changed by 437 which increased total open position to 1659

On 2 Feb MCX was trading at 2321.80. The strike last trading price was 145.05, which was -87.15 lower than the previous day. The implied volatity was 53.21, the open interest changed by -2 which decreased total open position to 1221

On 1 Feb MCX was trading at 2233.30. The strike last trading price was 236.95, which was 163.5 higher than the previous day. The implied volatity was 62.34, the open interest changed by -317 which decreased total open position to 1280

On 30 Jan MCX was trading at 2528.00. The strike last trading price was 85.45, which was 60.65 higher than the previous day. The implied volatity was 55.41, the open interest changed by 190 which increased total open position to 1718

On 29 Jan MCX was trading at 2686.00. The strike last trading price was 22.4, which was -17.15 lower than the previous day. The implied volatity was 44.65, the open interest changed by 279 which increased total open position to 1524

On 28 Jan MCX was trading at 2593.00. The strike last trading price was 37.1, which was -59.65 lower than the previous day. The implied volatity was 42.62, the open interest changed by 629 which increased total open position to 1245

On 27 Jan MCX was trading at 2418.00. The strike last trading price was 87.15, which was -103.55 lower than the previous day. The implied volatity was 39.36, the open interest changed by 279 which increased total open position to 611

On 23 Jan MCX was trading at 2282.00. The strike last trading price was 183.3, which was 17.95 higher than the previous day. The implied volatity was 50.38, the open interest changed by 15 which increased total open position to 334

On 22 Jan MCX was trading at 2314.00. The strike last trading price was 164.2, which was 6.75 higher than the previous day. The implied volatity was 47.42, the open interest changed by -10 which decreased total open position to 321

On 21 Jan MCX was trading at 2320.00. The strike last trading price was 153.8, which was 34 higher than the previous day. The implied volatity was 45.25, the open interest changed by 65 which increased total open position to 333

On 20 Jan MCX was trading at 2373.00. The strike last trading price was 123.25, which was 30.1 higher than the previous day. The implied volatity was 41.33, the open interest changed by -3 which decreased total open position to 267

On 19 Jan MCX was trading at 2429.00. The strike last trading price was 92.1, which was 6.8 higher than the previous day. The implied volatity was 38.86, the open interest changed by 29 which increased total open position to 272

On 16 Jan MCX was trading at 2446.00. The strike last trading price was 84.8, which was -12.1 lower than the previous day. The implied volatity was 37.16, the open interest changed by 121 which increased total open position to 242

On 14 Jan MCX was trading at 2417.00. The strike last trading price was 100, which was -78.6 lower than the previous day. The implied volatity was 37.43, the open interest changed by 109 which increased total open position to 122

On 13 Jan MCX was trading at 2293.00. The strike last trading price was 178.6, which was 21.6 higher than the previous day. The implied volatity was 42.84, the open interest changed by 10 which increased total open position to 12

On 12 Jan MCX was trading at 2235.00. The strike last trading price was 157, which was -2095.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Jan MCX was trading at 2191.00. The strike last trading price was 157, which was -2095.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan MCX was trading at 2231.00. The strike last trading price was 157, which was -2095.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Jan MCX was trading at 2305.00. The strike last trading price was 157, which was -2095.1 lower than the previous day. The implied volatity was 36.62, the open interest changed by 0 which decreased total open position to 0

On 6 Jan MCX was trading at 2246.00. The strike last trading price was 2252.1, 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 5 Jan MCX was trading at 2199.00. The strike last trading price was 2252.1, 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 Jan MCX was trading at 2216.00. The strike last trading price was 2252.1, 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

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