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 8000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	2070 ₹ 2,58,750	0 0.00	-	1 125	0 0	9 1,125
11 Dec	9938.00	2070 ₹ 2,58,750	120 15000.00	-	3 375	0 0	9 1,125
10 Dec	9864.00	1950 ₹ 2,43,750	35 4375.00	78.06	3 375	0 0	9 1,125
9 Dec	10358.00	1915 ₹ 2,39,375	38 4750.00	-	0 0	0 0	0 0
8 Dec	10183.00	1915 ₹ 2,39,375	38 4750.00	-	0 0	0 0	9 1,125
5 Dec	10343.00	1915 ₹ 2,39,375	38 4750.00	-	0 0	0 0	0 0
4 Dec	10121.00	1915 ₹ 2,39,375	38 4750.00	-	0 0	0 0	0 0
3 Dec	10138.00	1915 ₹ 2,39,375	38 4750.00	-	0 0	0 0	0 0
2 Dec	10219.00	1915 ₹ 2,39,375	38 4750.00	-	0 0	0 0	0 0
1 Dec	10210.00	1915 ₹ 2,39,375	38 4750.00	-	0 0	0 0	0 0
28 Nov	10073.50	1915 ₹ 2,39,375	38 4750.00	-	0 0	0 0	0 0
27 Nov	10424.50	1915 ₹ 2,39,375	38 4750.00	-	0 0	0 0	0 0
26 Nov	10283.00	1915 ₹ 2,39,375	38 4750.00	-	0 0	5 625	0 0
25 Nov	9867.00	1915 ₹ 2,39,375	38 4750.00	-	7 875	5 625	9 1,125
24 Nov	9865.50	1877 ₹ 2,34,625	-78.45 -9806.25	-	3 375	2 250	3 375
21 Nov	9683.00	1955.45 ₹ 2,44,431.25	1262.05 157756.25	-	0 0	1 125	0 0
12 Nov	9432.00	693.4 ₹ 86,675	0 0.00	-	0 0	0 0	0 0
11 Nov	9495.00	693.4 ₹ 86,675	0 0.00	-	0 0	0 0	0 0
10 Nov	9530.50	693.4 ₹ 86,675	0 0.00	-	0 0	0 0	0 0
7 Nov	9430.50	693.4 ₹ 86,675	0 0.00	-	0 0	0 0	0 0
6 Nov	9250.50	693.4 ₹ 86,675	0 0.00	-	0 0	0 0	0 0

4 Nov	9325.50	693.4 ₹ 86,675	0 0.00	-	0 0	0 0	0 0
3 Nov	9526.50	693.4 ₹ 86,675	0 0.00	-	0 0	0 0	0 0
9 Oct	8706.00	693.4 ₹ 86,675	0 0.00	-	0 0	0 0	0 0
7 Oct	8209.00	693.4 ₹ 86,675	0 0.00	-	0 0	0 0	0 0
6 Oct	8192.00	693.4 ₹ 86,675	0 0.00	-	0 0	0 0	0 0
3 Oct	8145.00	693.4 ₹ 86,675	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 8000 expiring on 30DEC2025

Delta for 8000 CE is -

Historical price for 8000 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 2070, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 2070, which was 120 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 1950, which was 35 higher than the previous day. The implied volatity was 78.06, the open interest changed by 0 which decreased total open position to 9

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 1915, which was 38 higher 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 1915, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 1915, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 1915, which was 38 higher 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 1915, which was 38 higher 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 1915, which was 38 higher 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 1915, which was 38 higher 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 1915, which was 38 higher 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 1915, which was 38 higher 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 1915, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 1915, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 9

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 1877, which was -78.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 1955.45, which was 1262.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 693.4, 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 693.4, 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 693.4, 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 693.4, 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 693.4, 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 693.4, 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 693.4, 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 693.4, 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 693.4, 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 693.4, 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 693.4, 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 8000 PE
Delta: -0.01 Vega: 0.45 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	2.55 ₹ 318.75	-0.85 -106.25	45.95	30 3,750	-23 -2,875	113 14,125
11 Dec	9938.00	3.3 ₹ 412.5	-4.95 -618.75	42.63	56 7,000	-3 -375	138 17,250
10 Dec	9864.00	9.45 ₹ 1,181.25	5.45 681.25	46.00	103 12,875	42 5,250	139 17,375
9 Dec	10358.00	4 ₹ 500	0.65 81.25	-	19 2,375	-7 -875	97 12,125
8 Dec	10183.00	3.3 ₹ 412.5	-0.7 -87.50	43.44	43 5,375	29 3,625	104 13,000
5 Dec	10343.00	4 ₹ 500	-1 -125.00	44.05	17 2,125	12 1,500	74 9,250
4 Dec	10121.00	5 ₹ 625	-1.2 -150.00	41.17	8 1,000	-3 -375	61 7,625
3 Dec	10138.00	6.7 ₹ 837.5	2.25 281.25	42.96	13 1,625	0 0	63 7,875
2 Dec	10219.00	4.45 ₹ 556.25	-2.95 -368.75	-	0 0	5 625	0 0
1 Dec	10210.00	4.45 ₹ 556.25	-2.95 -368.75	40.00	8 1,000	4 500	62 7,750
28 Nov	10073.50	7.85 ₹ 981.25	1.8 225.00	39.91	74 9,250	3 375	58 7,250
27 Nov	10424.50	6.05 ₹ 756.25	-0.8 -100.00	42.20	55 6,875	46 5,750	54 6,750
26 Nov	10283.00	6.85 ₹ 856.25	-10.85 -1356.25	-	7 875	5 625	7 875
25 Nov	9867.00	17.7 ₹ 2,212.5	-2.55 -318.75	40.72	1 125	0 0	1 125
24 Nov	9865.50	20.25 ₹ 2,531.25	-756 -94500.00	40.65	1 125	0 0	0 0
21 Nov	9683.00	776.25 ₹ 97,031.25	0 0.00	14.45	0 0	0 0	0 0
12 Nov	9432.00	776.25 ₹ 97,031.25	0 0.00	11.42	0 0	0 0	0 0
11 Nov	9495.00	776.25 ₹ 97,031.25	0 0.00	11.60	0 0	0 0	0 0
10 Nov	9530.50	776.25 ₹ 97,031.25	0 0.00	11.79	0 0	0 0	0 0
7 Nov	9430.50	776.25 ₹ 97,031.25	0 0.00	10.97	0 0	0 0	0 0
6 Nov	9250.50	776.25 ₹ 97,031.25	0 0.00	9.37	0 0	0 0	0 0
4 Nov	9325.50	776.25 ₹ 97,031.25	0 0.00	10.26	0 0	0 0	0 0
3 Nov	9526.50	776.25 ₹ 97,031.25	0 0.00	11.28	0 0	0 0	0 0
9 Oct	8706.00	776.25 ₹ 97,031.25	0 0.00	-	0 0	0 0	0 0
7 Oct	8209.00	776.25 ₹ 97,031.25	0 0.00	-	0 0	0 0	0 0
6 Oct	8192.00	776.25 ₹ 97,031.25	0 0.00	-	0 0	0 0	0 0
3 Oct	8145.00	776.25 ₹ 97,031.25	0 0.00	1.94	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 8000 expiring on 30DEC2025

Delta for 8000 PE is -0.01

Historical price for 8000 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 2.55, which was -0.85 lower than the previous day. The implied volatity was 45.95, the open interest changed by -23 which decreased total open position to 113

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 3.3, which was -4.95 lower than the previous day. The implied volatity was 42.63, the open interest changed by -3 which decreased total open position to 138

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 9.45, which was 5.45 higher than the previous day. The implied volatity was 46.00, the open interest changed by 42 which increased total open position to 139

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 97

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 3.3, which was -0.7 lower than the previous day. The implied volatity was 43.44, the open interest changed by 29 which increased total open position to 104

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 44.05, the open interest changed by 12 which increased total open position to 74

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 5, which was -1.2 lower than the previous day. The implied volatity was 41.17, the open interest changed by -3 which decreased total open position to 61

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 6.7, which was 2.25 higher than the previous day. The implied volatity was 42.96, the open interest changed by 0 which decreased total open position to 63

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 4.45, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 4.45, which was -2.95 lower than the previous day. The implied volatity was 40.00, the open interest changed by 4 which increased total open position to 62

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 7.85, which was 1.8 higher than the previous day. The implied volatity was 39.91, the open interest changed by 3 which increased total open position to 58

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 6.05, which was -0.8 lower than the previous day. The implied volatity was 42.20, the open interest changed by 46 which increased total open position to 54

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 6.85, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 17.7, which was -2.55 lower than the previous day. The implied volatity was 40.72, the open interest changed by 0 which decreased total open position to 1

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 20.25, which was -756 lower than the previous day. The implied volatity was 40.65, 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 776.25, which was 0 lower than the previous day. The implied volatity was 14.45, 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 776.25, which was 0 lower than the previous day. The implied volatity was 11.42, 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 776.25, which was 0 lower than the previous day. The implied volatity was 11.60, 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 776.25, which was 0 lower than the previous day. The implied volatity was 11.79, 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 776.25, which was 0 lower than the previous day. The implied volatity was 10.97, 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 776.25, which was 0 lower than the previous day. The implied volatity was 9.37, 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 776.25, which was 0 lower than the previous day. The implied volatity was 10.26, 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 776.25, which was 0 lower than the previous day. The implied volatity was 11.28, 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 776.25, 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 776.25, 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 776.25, 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 776.25, which was 0 lower than the previous day. The implied volatity was 1.94, 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