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 8200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	2001.8 ₹ 2,50,225	401.8 50225.00	-	0 0	0 0	18 2,250
11 Dec	9938.00	2001.8 ₹ 2,50,225	401.8 50225.00	-	0 0	0 0	18 2,250
10 Dec	9864.00	2001.8 ₹ 2,50,225	401.8 50225.00	-	0 0	0 0	18 2,250
9 Dec	10358.00	2001.8 ₹ 2,50,225	401.8 50225.00	-	0 0	0 0	0 0
8 Dec	10183.00	2001.8 ₹ 2,50,225	401.8 50225.00	-	0 0	0 0	18 2,250
5 Dec	10343.00	2001.8 ₹ 2,50,225	401.8 50225.00	-	0 0	0 0	0 0
4 Dec	10121.00	2001.8 ₹ 2,50,225	401.8 50225.00	-	0 0	0 0	0 0
3 Dec	10138.00	2001.8 ₹ 2,50,225	401.8 50225.00	-	0 0	0 0	0 0
2 Dec	10219.00	2001.8 ₹ 2,50,225	401.8 50225.00	-	0 0	0 0	0 0
1 Dec	10210.00	2001.8 ₹ 2,50,225	401.8 50225.00	-	0 0	0 0	0 0

28 Nov	10073.50	2001.8 ₹ 2,50,225	401.8 50225.00	45.93	6 750	0 0	18 2,250
27 Nov	10424.50	1600 ₹ 2,00,000	-125 -15625.00	-	0 0	0 0	0 0
26 Nov	10283.00	1600 ₹ 2,00,000	-125 -15625.00	-	0 0	0 0	0 0
25 Nov	9867.00	1600 ₹ 2,00,000	-125 -15625.00	-	0 0	0 0	0 0
24 Nov	9865.50	1600 ₹ 2,00,000	-125 -15625.00	-	0 0	9 1,125	0 0
21 Nov	9683.00	1600 ₹ 2,00,000	-125 -15625.00	30.49	9 1,125	0 0	9 1,125
20 Nov	9858.50	1725 ₹ 2,15,625	675 84375.00	-	4 500	3 375	8 1,000
12 Nov	9432.00	1050 ₹ 1,31,250	-250 -31250.00	-	0 0	0 0	0 0
11 Nov	9495.00	1050 ₹ 1,31,250	-250 -31250.00	-	0 0	0 0	0 0
10 Nov	9530.50	1050 ₹ 1,31,250	-250 -31250.00	-	0 0	-1 -125	0 0
7 Nov	9430.50	1050 ₹ 1,31,250	-250 -31250.00	-	1 125	0 0	6 750
6 Nov	9250.50	1300 ₹ 1,62,500	-120 -15000.00	40.57	2 250	1 125	5 625
4 Nov	9325.50	1420 ₹ 1,77,500	135 16875.00	43.91	1 125	0 0	3 375
3 Nov	9526.50	1285 ₹ 1,60,625	75 9375.00	-	0 0	1 125	0 0
31 Oct	9243.50	1285 ₹ 1,60,625	75 9375.00	-	1 125	0 0	2 250
28 Oct	9116.50	1210 ₹ 1,51,250	550 68750.00	35.79	1 125	0 0	1 125
24 Oct	9003.50	660 ₹ 82,500	48.3 6037.50	-	0 0	0 0	0 0
23 Oct	9259.00	660 ₹ 82,500	48.3 6037.50	-	0 0	0 0	0 0
21 Oct	9187.00	660 ₹ 82,500	48.3 6037.50	-	0 0	0 0	0 0
20 Oct	9195.00	660 ₹ 82,500	48.3 6037.50	-	0 0	0 0	0 0
9 Oct	8706.00	660 ₹ 82,500	48.3 6037.50	-	1 125	0 0	0 0
7 Oct	8209.00	611.7 ₹ 76,462.5	0 0.00	-	0 0	0 0	0 0
6 Oct	8192.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	8145.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 8200 expiring on 30DEC2025

Delta for 8200 CE is -

Historical price for 8200 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 2001.8, which was 401.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 2001.8, which was 401.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 2001.8, which was 401.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 2001.8, which was 401.8 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 2001.8, which was 401.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 2001.8, which was 401.8 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 2001.8, which was 401.8 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 2001.8, which was 401.8 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 2001.8, which was 401.8 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 2001.8, which was 401.8 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 2001.8, which was 401.8 higher than the previous day. The implied volatity was 45.93, the open interest changed by 0 which decreased total open position to 18

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 1600, which was -125 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 1600, which was -125 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 1600, which was -125 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 1600, which was -125 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 1600, which was -125 lower than the previous day. The implied volatity was 30.49, the open interest changed by 0 which decreased total open position to 9

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 1725, which was 675 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 8

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 1050, which was -250 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 1050, which was -250 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 1050, which was -250 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov MCX was trading at 9430.50. The strike last trading price was 1050, which was -250 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 6 Nov MCX was trading at 9250.50. The strike last trading price was 1300, which was -120 lower than the previous day. The implied volatity was 40.57, the open interest changed by 1 which increased total open position to 5

On 4 Nov MCX was trading at 9325.50. The strike last trading price was 1420, which was 135 higher than the previous day. The implied volatity was 43.91, the open interest changed by 0 which decreased total open position to 3

On 3 Nov MCX was trading at 9526.50. The strike last trading price was 1285, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct MCX was trading at 9243.50. The strike last trading price was 1285, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Oct MCX was trading at 9116.50. The strike last trading price was 1210, which was 550 higher than the previous day. The implied volatity was 35.79, the open interest changed by 0 which decreased total open position to 1

On 24 Oct MCX was trading at 9003.50. The strike last trading price was 660, which was 48.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct MCX was trading at 9259.00. The strike last trading price was 660, which was 48.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct MCX was trading at 9187.00. The strike last trading price was 660, which was 48.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct MCX was trading at 9195.00. The strike last trading price was 660, which was 48.3 higher 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 660, which was 48.3 higher 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 611.7, 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 0, 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 0, 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 8200 PE
Delta: -0.01 Vega: 0.63 Theta: -0.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	3.7 ₹ 462.5	-1.4 -175.00	43.91	11 1,375	-4 -500	44 5,500
11 Dec	9938.00	5.05 ₹ 631.25	-5.2 -650.00	40.76	26 3,250	4 500	49 6,125
10 Dec	9864.00	12.5 ₹ 1,562.5	9 1125.00	44.52	35 4,375	17 2,125	45 5,625
9 Dec	10358.00	3.5 ₹ 437.5	-0.15 -18.75	43.11	20 2,500	-1 -125	27 3,375
8 Dec	10183.00	3.75 ₹ 468.75	-1.05 -131.25	40.24	14 1,750	10 1,250	26 3,250
5 Dec	10343.00	4.8 ₹ 600	-2.2 -275.00	41.48	29 3,625	-8 -1,000	14 1,750
4 Dec	10121.00	7 ₹ 875	2 250.00	39.49	12 1,500	3 375	21 2,625
3 Dec	10138.00	5 ₹ 625	2 250.00	37.55	1 125	0 0	17 2,125
2 Dec	10219.00	3 ₹ 375	-2 -250.00	35.31	10 1,250	5 625	21 2,625
1 Dec	10210.00	5 ₹ 625	-4.3 -537.50	37.07	1 125	0 0	15 1,875
28 Nov	10073.50	9.3 ₹ 1,162.5	-176.5 -22062.50	37.35	7 875	3 375	15 1,875
27 Nov	10424.50	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
26 Nov	10283.00	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
25 Nov	9867.00	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
24 Nov	9865.50	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
21 Nov	9683.00	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
20 Nov	9858.50	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
12 Nov	9432.00	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
11 Nov	9495.00	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
10 Nov	9530.50	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
7 Nov	9430.50	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
6 Nov	9250.50	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
4 Nov	9325.50	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
3 Nov	9526.50	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
31 Oct	9243.50	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
28 Oct	9116.50	185.8 ₹ 23,225	27.85 3481.25	-	0 0	0 0	0 0
24 Oct	9003.50	185.8 ₹ 23,225	27.85 3481.25	36.44	2 250	0 0	12 1,500
23 Oct	9259.00	157.95 ₹ 19,743.75	-13.05 -1631.25	-	4 500	0 0	8 1,000
21 Oct	9187.00	171 ₹ 21,375	-720.55 -90068.75	-	0 0	8 1,000	0 0
20 Oct	9195.00	171 ₹ 21,375	-720.55 -90068.75	37.90	9 1,125	7 875	7 875
9 Oct	8706.00	891.55 ₹ 1,11,443.75	0 0.00	-	0 0	0 0	0 0
7 Oct	8209.00	891.55 ₹ 1,11,443.75	0 0.00	1.28	0 0	0 0	0 0
6 Oct	8192.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	8145.00	0 ₹ 0	0 0.00	0.93	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 8200 expiring on 30DEC2025

Delta for 8200 PE is -0.01

Historical price for 8200 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 3.7, which was -1.4 lower than the previous day. The implied volatity was 43.91, the open interest changed by -4 which decreased total open position to 44

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 5.05, which was -5.2 lower than the previous day. The implied volatity was 40.76, the open interest changed by 4 which increased total open position to 49

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 12.5, which was 9 higher than the previous day. The implied volatity was 44.52, the open interest changed by 17 which increased total open position to 45

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 3.5, which was -0.15 lower than the previous day. The implied volatity was 43.11, the open interest changed by -1 which decreased total open position to 27

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 3.75, which was -1.05 lower than the previous day. The implied volatity was 40.24, the open interest changed by 10 which increased total open position to 26

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 4.8, which was -2.2 lower than the previous day. The implied volatity was 41.48, the open interest changed by -8 which decreased total open position to 14

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 7, which was 2 higher than the previous day. The implied volatity was 39.49, the open interest changed by 3 which increased total open position to 21

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 5, which was 2 higher than the previous day. The implied volatity was 37.55, the open interest changed by 0 which decreased total open position to 17

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 3, which was -2 lower than the previous day. The implied volatity was 35.31, the open interest changed by 5 which increased total open position to 21

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 5, which was -4.3 lower than the previous day. The implied volatity was 37.07, the open interest changed by 0 which decreased total open position to 15

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 9.3, which was -176.5 lower than the previous day. The implied volatity was 37.35, the open interest changed by 3 which increased total open position to 15

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 185.8, which was 27.85 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 185.8, which was 27.85 higher 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 185.8, which was 27.85 higher 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 185.8, which was 27.85 higher 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 185.8, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 185.8, which was 27.85 higher 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 185.8, which was 27.85 higher 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 185.8, which was 27.85 higher 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 185.8, which was 27.85 higher 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 185.8, which was 27.85 higher 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 185.8, which was 27.85 higher 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 185.8, which was 27.85 higher 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 185.8, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct MCX was trading at 9243.50. The strike last trading price was 185.8, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct MCX was trading at 9116.50. The strike last trading price was 185.8, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct MCX was trading at 9003.50. The strike last trading price was 185.8, which was 27.85 higher than the previous day. The implied volatity was 36.44, the open interest changed by 0 which decreased total open position to 12

On 23 Oct MCX was trading at 9259.00. The strike last trading price was 157.95, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 21 Oct MCX was trading at 9187.00. The strike last trading price was 171, which was -720.55 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 20 Oct MCX was trading at 9195.00. The strike last trading price was 171, which was -720.55 lower than the previous day. The implied volatity was 37.90, the open interest changed by 7 which increased total open position to 7

On 9 Oct MCX was trading at 8706.00. The strike last trading price was 891.55, 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 891.55, which was 0 lower than the previous day. The implied volatity was 1.28, 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 0, which was 0 lower than the previous day. The implied volatity was 0.93, 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