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 7800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
11 Dec	9938.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
10 Dec	9864.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
9 Dec	10358.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
8 Dec	10183.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
3 Dec	10138.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
2 Dec	10219.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
1 Dec	10210.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
28 Nov	10073.50	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
27 Nov	10424.50	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
26 Nov	10283.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
25 Nov	9867.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
24 Nov	9865.50	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
21 Nov	9683.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
12 Nov	9432.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
11 Nov	9495.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
10 Nov	9530.50	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
7 Nov	9430.50	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
6 Nov	9250.50	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
4 Nov	9325.50	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
3 Nov	9526.50	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
10 Oct	8688.50	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
9 Oct	8706.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0

7 Oct	8209.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
6 Oct	8192.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0
3 Oct	8145.00	783.35 ₹ 97,918.75	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 7800 expiring on 30DEC2025

Delta for 7800 CE is -

Historical price for 7800 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 783.35, 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 11 Dec MCX was trading at 9938.00. The strike last trading price was 783.35, 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 10 Dec MCX was trading at 9864.00. The strike last trading price was 783.35, 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 9 Dec MCX was trading at 10358.00. The strike last trading price was 783.35, 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 8 Dec MCX was trading at 10183.00. The strike last trading price was 783.35, 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 3 Dec MCX was trading at 10138.00. The strike last trading price was 783.35, 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 783.35, 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 783.35, 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 783.35, 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 783.35, 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 783.35, 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 783.35, 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 783.35, 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 783.35, 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 12 Nov MCX was trading at 9432.00. The strike last trading price was 783.35, 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 11 Nov MCX was trading at 9495.00. The strike last trading price was 783.35, 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 10 Nov MCX was trading at 9530.50. The strike last trading price was 783.35, 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 7 Nov MCX was trading at 9430.50. The strike last trading price was 783.35, 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 6 Nov MCX was trading at 9250.50. The strike last trading price was 783.35, 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 4 Nov MCX was trading at 9325.50. The strike last trading price was 783.35, 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 3 Nov MCX was trading at 9526.50. The strike last trading price was 783.35, 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 10 Oct MCX was trading at 8688.50. The strike last trading price was 783.35, 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 9 Oct MCX was trading at 8706.00. The strike last trading price was 783.35, 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 7 Oct MCX was trading at 8209.00. The strike last trading price was 783.35, 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 6 Oct MCX was trading at 8192.00. The strike last trading price was 783.35, 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 3 Oct MCX was trading at 8145.00. The strike last trading price was 783.35, 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 7800 PE
Delta: -0.01 Vega: 0.36 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	2.05 ₹ 256.25	-0.4 -50.00	48.99	3 375	-2 -250	71 8,875
11 Dec	9938.00	2.4 ₹ 300	-3.55 -443.75	45.09	30 3,750	8 1,000	74 9,250
10 Dec	9864.00	6 ₹ 750	3.1 387.50	47.33	38 4,750	-24 -3,000	75 9,375
9 Dec	10358.00	2.9 ₹ 362.5	0.35 43.75	49.99	7 875	-6 -750	99 12,375
8 Dec	10183.00	2.55 ₹ 318.75	-0.3 -37.50	45.89	17 2,125	0 0	105 13,125
3 Dec	10138.00	2.85 ₹ 356.25	-0.15 -18.75	41.77	3 375	-2 -250	106 13,250
2 Dec	10219.00	3 ₹ 375	-1.4 -175.00	42.14	6 750	0 0	108 13,500
1 Dec	10210.00	4.4 ₹ 550	-2.7 -337.50	43.46	7 875	1 125	107 13,375
28 Nov	10073.50	7.1 ₹ 887.5	0.75 93.75	42.87	16 2,000	1 125	105 13,125
27 Nov	10424.50	6.5 ₹ 812.5	-0.15 -18.75	46.06	19 2,375	-5 -625	104 13,000
26 Nov	10283.00	6.55 ₹ 818.75	-1.65 -206.25	43.40	70 8,750	44 5,500	109 13,625
25 Nov	9867.00	8.3 ₹ 1,037.5	-0.9 -112.50	39.25	19 2,375	7 875	66 8,250
24 Nov	9865.50	9 ₹ 1,125	-1.9 -237.50	38.73	25 3,125	11 1,375	59 7,375
21 Nov	9683.00	11.5 ₹ 1,437.5	-21.5 -2687.50	36.82	30 3,750	17 2,125	46 5,750
12 Nov	9432.00	33 ₹ 4,125	8 1000.00	37.12	2 250	-1 -125	28 3,500
11 Nov	9495.00	25 ₹ 3,125	0 0.00	35.32	3 375	0 0	26 3,250
10 Nov	9530.50	25 ₹ 3,125	-2.05 -256.25	35.68	7 875	1 125	25 3,125
7 Nov	9430.50	27.05 ₹ 3,381.25	-24.7 -3087.50	33.87	2 250	1 125	23 2,875
6 Nov	9250.50	51.75 ₹ 6,468.75	0.4 50.00	36.27	1 125	0 0	21 2,625
4 Nov	9325.50	51.35 ₹ 6,418.75	-9.25 -1156.25	37.04	17 2,125	14 1,750	19 2,375
3 Nov	9526.50	60.6 ₹ 7,575	-105.3 -13162.50	41.38	2 250	0 0	4 500
10 Oct	8688.50	165.9 ₹ 20,737.5	-21.9 -2737.50	35.00	3 375	0 0	3 375
9 Oct	8706.00	187.8 ₹ 23,475	-144.25 -18031.25	37.27	4 500	0 0	3 375
7 Oct	8209.00	332.05 ₹ 41,506.25	-167.95 -20993.75	-	3 375	0 0	1 125
6 Oct	8192.00	500 ₹ 62,500	-169.25 -21156.25	-	0 0	1 125	0 0
3 Oct	8145.00	500 ₹ 62,500	-169.25 -21156.25	48.01	1 125	0 0	0 0

For Multi Commodity Exchange - strike price 7800 expiring on 30DEC2025

Delta for 7800 PE is -0.01

Historical price for 7800 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 2.05, which was -0.4 lower than the previous day. The implied volatity was 48.99, the open interest changed by -2 which decreased total open position to 71

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 2.4, which was -3.55 lower than the previous day. The implied volatity was 45.09, the open interest changed by 8 which increased total open position to 74

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 6, which was 3.1 higher than the previous day. The implied volatity was 47.33, the open interest changed by -24 which decreased total open position to 75

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 2.9, which was 0.35 higher than the previous day. The implied volatity was 49.99, the open interest changed by -6 which decreased total open position to 99

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 2.55, which was -0.3 lower than the previous day. The implied volatity was 45.89, the open interest changed by 0 which decreased total open position to 105

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was 41.77, the open interest changed by -2 which decreased total open position to 106

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 3, which was -1.4 lower than the previous day. The implied volatity was 42.14, the open interest changed by 0 which decreased total open position to 108

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 4.4, which was -2.7 lower than the previous day. The implied volatity was 43.46, the open interest changed by 1 which increased total open position to 107

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 7.1, which was 0.75 higher than the previous day. The implied volatity was 42.87, the open interest changed by 1 which increased total open position to 105

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 6.5, which was -0.15 lower than the previous day. The implied volatity was 46.06, the open interest changed by -5 which decreased total open position to 104

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 6.55, which was -1.65 lower than the previous day. The implied volatity was 43.40, the open interest changed by 44 which increased total open position to 109

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 8.3, which was -0.9 lower than the previous day. The implied volatity was 39.25, the open interest changed by 7 which increased total open position to 66

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 9, which was -1.9 lower than the previous day. The implied volatity was 38.73, the open interest changed by 11 which increased total open position to 59

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 11.5, which was -21.5 lower than the previous day. The implied volatity was 36.82, the open interest changed by 17 which increased total open position to 46

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 33, which was 8 higher than the previous day. The implied volatity was 37.12, the open interest changed by -1 which decreased total open position to 28

On 11 Nov MCX was trading at 9495.00. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 35.32, the open interest changed by 0 which decreased total open position to 26

On 10 Nov MCX was trading at 9530.50. The strike last trading price was 25, which was -2.05 lower than the previous day. The implied volatity was 35.68, the open interest changed by 1 which increased total open position to 25

On 7 Nov MCX was trading at 9430.50. The strike last trading price was 27.05, which was -24.7 lower than the previous day. The implied volatity was 33.87, the open interest changed by 1 which increased total open position to 23

On 6 Nov MCX was trading at 9250.50. The strike last trading price was 51.75, which was 0.4 higher than the previous day. The implied volatity was 36.27, the open interest changed by 0 which decreased total open position to 21

On 4 Nov MCX was trading at 9325.50. The strike last trading price was 51.35, which was -9.25 lower than the previous day. The implied volatity was 37.04, the open interest changed by 14 which increased total open position to 19

On 3 Nov MCX was trading at 9526.50. The strike last trading price was 60.6, which was -105.3 lower than the previous day. The implied volatity was 41.38, the open interest changed by 0 which decreased total open position to 4

On 10 Oct MCX was trading at 8688.50. The strike last trading price was 165.9, which was -21.9 lower than the previous day. The implied volatity was 35.00, the open interest changed by 0 which decreased total open position to 3

On 9 Oct MCX was trading at 8706.00. The strike last trading price was 187.8, which was -144.25 lower than the previous day. The implied volatity was 37.27, the open interest changed by 0 which decreased total open position to 3

On 7 Oct MCX was trading at 8209.00. The strike last trading price was 332.05, which was -167.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Oct MCX was trading at 8192.00. The strike last trading price was 500, which was -169.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Oct MCX was trading at 8145.00. The strike last trading price was 500, which was -169.25 lower than the previous day. The implied volatity was 48.01, 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