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 8500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	3 375
11 Dec	9938.00	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	3 375
10 Dec	9864.00	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	3 375
9 Dec	10358.00	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	0 0
8 Dec	10183.00	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	3 375
5 Dec	10343.00	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	0 0
4 Dec	10121.00	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	0 0

3 Dec	10138.00	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	0 0
2 Dec	10219.00	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	0 0
1 Dec	10210.00	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	0 0
28 Nov	10073.50	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	0 0
27 Nov	10424.50	1435 ₹ 1,79,375	115 14375.00	-	0 0	0 0	0 0
26 Nov	10283.00	1435 ₹ 1,79,375	115 14375.00	-	0 0	2 250	0 0
25 Nov	9867.00	1435 ₹ 1,79,375	115 14375.00	-	2 250	0 0	1 125
24 Nov	9865.50	1320 ₹ 1,65,000	226 28250.00	-	0 0	1 125	0 0
21 Nov	9683.00	1320 ₹ 1,65,000	226 28250.00	30.24	1 125	0 0	0 0
20 Nov	9858.50	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
19 Nov	9799.00	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
18 Nov	9665.00	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
17 Nov	9698.00	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
14 Nov	9666.50	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
13 Nov	9597.00	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
12 Nov	9432.00	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
11 Nov	9495.00	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
10 Nov	9530.50	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
7 Nov	9430.50	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
6 Nov	9250.50	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
4 Nov	9325.50	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
3 Nov	9526.50	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
31 Oct	9243.50	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
30 Oct	9101.50	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0
29 Oct	9175.50	1094 ₹ 1,36,750	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 8500 expiring on 30DEC2025

Delta for 8500 CE is -

Historical price for 8500 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 1435, which was 115 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 1435, which was 115 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 1435, which was 115 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 1435, which was 115 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 1435, which was 115 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 1435, which was 115 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 1435, which was 115 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 1435, which was 115 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 1435, which was 115 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 1435, which was 115 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 1435, which was 115 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 1435, which was 115 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 1435, which was 115 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 1435, which was 115 higher than the previous day. The implied volatity was -, 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 1320, which was 226 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 1320, which was 226 higher than the previous day. The implied volatity was 30.24, 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 1094, 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 19 Nov MCX was trading at 9799.00. The strike last trading price was 1094, 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 18 Nov MCX was trading at 9665.00. The strike last trading price was 1094, 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 17 Nov MCX was trading at 9698.00. The strike last trading price was 1094, 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 14 Nov MCX was trading at 9666.50. The strike last trading price was 1094, 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 13 Nov MCX was trading at 9597.00. The strike last trading price was 1094, 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 1094, 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 1094, 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 1094, 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 1094, 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 1094, 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 1094, 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 1094, 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 31 Oct MCX was trading at 9243.50. The strike last trading price was 1094, 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 30 Oct MCX was trading at 9101.50. The strike last trading price was 1094, 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 29 Oct MCX was trading at 9175.50. The strike last trading price was 1094, 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 8500 PE
Delta: -0.02 Vega: 0.93 Theta: -0.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	5.45 ₹ 681.25	-3.8 -475.00	39.68	151 18,875	-9 -1,125	314 39,250
11 Dec	9938.00	9.6 ₹ 1,200	-7.8 -975.00	38.00	933 1,16,625	-41 -5,125	322 40,250
10 Dec	9864.00	18.5 ₹ 2,312.5	13.35 1668.75	40.35	533 66,625	59 7,375	365 45,625
9 Dec	10358.00	5.35 ₹ 668.75	-0.4 -50.00	39.64	116 14,500	-9 -1,125	307 38,375
8 Dec	10183.00	5.75 ₹ 718.75	-0.1 -12.50	36.65	174 21,750	-33 -4,125	316 39,500
5 Dec	10343.00	5.6 ₹ 700	-4.1 -512.50	36.67	180 22,500	-45 -5,625	349 43,625
4 Dec	10121.00	10.1 ₹ 1,262.5	-0.35 -43.75	35.86	472 59,000	-18 -2,250	395 49,375
3 Dec	10138.00	9.4 ₹ 1,175	2.8 350.00	35.49	435 54,375	-40 -5,000	413 51,625
2 Dec	10219.00	6.4 ₹ 800	-1.65 -206.25	33.74	1,014 1,26,750	-28 -3,500	453 56,625
1 Dec	10210.00	7.05 ₹ 881.25	-8.15 -1018.75	33.64	1,723 2,15,375	-2 -250	488 61,000
28 Nov	10073.50	14.5 ₹ 1,812.5	5.95 743.75	34.62	994 1,24,250	177 22,125	490 61,250
27 Nov	10424.50	8.5 ₹ 1,062.5	-3.15 -393.75	35.55	306 38,250	-19 -2,375	310 38,750
26 Nov	10283.00	12.2 ₹ 1,525	-12.35 -1543.75	35.55	777 97,125	55 6,875	325 40,625
25 Nov	9867.00	24 ₹ 3,000	-5.35 -668.75	33.30	262 32,750	52 6,500	271 33,875
24 Nov	9865.50	30.15 ₹ 3,768.75	-6.4 -800.00	33.97	197 24,625	11 1,375	220 27,500
21 Nov	9683.00	37.65 ₹ 4,706.25	1.8 225.00	32.06	144 18,000	17 2,125	210 26,250
20 Nov	9858.50	34.65 ₹ 4,331.25	-8.95 -1118.75	33.61	149 18,625	28 3,500	193 24,125
19 Nov	9799.00	43.4 ₹ 5,425	-7.9 -987.50	34.33	303 37,875	-34 -4,250	166 20,750
18 Nov	9665.00	51.8 ₹ 6,475	3.2 400.00	33.22	140 17,500	55 6,875	200 25,000
17 Nov	9698.00	48 ₹ 6,000	-7.85 -981.25	32.72	130 16,250	74 9,250	115 14,375
14 Nov	9666.50	54.5 ₹ 6,812.5	-14.5 -1812.50	32.32	22 2,750	11 1,375	40 5,000
13 Nov	9597.00	69 ₹ 8,625	-19 -2375.00	33.19	9 1,125	8 1,000	28 3,500
12 Nov	9432.00	88 ₹ 11,000	6 750.00	32.44	17 2,125	16 2,000	19 2,375
11 Nov	9495.00	82 ₹ 10,250	-2.2 -275.00	32.29	4 500	-2 -250	1 125
10 Nov	9530.50	84.2 ₹ 10,525	-65.8 -8225.00	33.18	1 125	0 0	2 250
7 Nov	9430.50	150 ₹ 18,750	-80 -10000.00	37.83	1 125	0 0	1 125
6 Nov	9250.50	230 ₹ 28,750	-158.3 -19787.50	-	0 0	0 0	0 0
4 Nov	9325.50	230 ₹ 28,750	-158.3 -19787.50	-	0 0	0 0	0 0
3 Nov	9526.50	230 ₹ 28,750	-158.3 -19787.50	-	0 0	0 0	0 0
31 Oct	9243.50	230 ₹ 28,750	-158.3 -19787.50	-	0 0	0 0	0 0
30 Oct	9101.50	230 ₹ 28,750	-158.3 -19787.50	-	0 0	1 125	0 0
29 Oct	9175.50	230 ₹ 28,750	-158.3 -19787.50	37.91	1 125	0 0	0 0

For Multi Commodity Exchange - strike price 8500 expiring on 30DEC2025

Delta for 8500 PE is -0.02

Historical price for 8500 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 5.45, which was -3.8 lower than the previous day. The implied volatity was 39.68, the open interest changed by -9 which decreased total open position to 314

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 9.6, which was -7.8 lower than the previous day. The implied volatity was 38.00, the open interest changed by -41 which decreased total open position to 322

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 18.5, which was 13.35 higher than the previous day. The implied volatity was 40.35, the open interest changed by 59 which increased total open position to 365

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 5.35, which was -0.4 lower than the previous day. The implied volatity was 39.64, the open interest changed by -9 which decreased total open position to 307

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 5.75, which was -0.1 lower than the previous day. The implied volatity was 36.65, the open interest changed by -33 which decreased total open position to 316

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 5.6, which was -4.1 lower than the previous day. The implied volatity was 36.67, the open interest changed by -45 which decreased total open position to 349

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 10.1, which was -0.35 lower than the previous day. The implied volatity was 35.86, the open interest changed by -18 which decreased total open position to 395

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 9.4, which was 2.8 higher than the previous day. The implied volatity was 35.49, the open interest changed by -40 which decreased total open position to 413

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 6.4, which was -1.65 lower than the previous day. The implied volatity was 33.74, the open interest changed by -28 which decreased total open position to 453

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 7.05, which was -8.15 lower than the previous day. The implied volatity was 33.64, the open interest changed by -2 which decreased total open position to 488

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 14.5, which was 5.95 higher than the previous day. The implied volatity was 34.62, the open interest changed by 177 which increased total open position to 490

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 8.5, which was -3.15 lower than the previous day. The implied volatity was 35.55, the open interest changed by -19 which decreased total open position to 310

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 12.2, which was -12.35 lower than the previous day. The implied volatity was 35.55, the open interest changed by 55 which increased total open position to 325

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 24, which was -5.35 lower than the previous day. The implied volatity was 33.30, the open interest changed by 52 which increased total open position to 271

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 30.15, which was -6.4 lower than the previous day. The implied volatity was 33.97, the open interest changed by 11 which increased total open position to 220

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 37.65, which was 1.8 higher than the previous day. The implied volatity was 32.06, the open interest changed by 17 which increased total open position to 210

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 34.65, which was -8.95 lower than the previous day. The implied volatity was 33.61, the open interest changed by 28 which increased total open position to 193

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 43.4, which was -7.9 lower than the previous day. The implied volatity was 34.33, the open interest changed by -34 which decreased total open position to 166

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 51.8, which was 3.2 higher than the previous day. The implied volatity was 33.22, the open interest changed by 55 which increased total open position to 200

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 48, which was -7.85 lower than the previous day. The implied volatity was 32.72, the open interest changed by 74 which increased total open position to 115

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 54.5, which was -14.5 lower than the previous day. The implied volatity was 32.32, the open interest changed by 11 which increased total open position to 40

On 13 Nov MCX was trading at 9597.00. The strike last trading price was 69, which was -19 lower than the previous day. The implied volatity was 33.19, the open interest changed by 8 which increased total open position to 28

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 88, which was 6 higher than the previous day. The implied volatity was 32.44, the open interest changed by 16 which increased total open position to 19

On 11 Nov MCX was trading at 9495.00. The strike last trading price was 82, which was -2.2 lower than the previous day. The implied volatity was 32.29, the open interest changed by -2 which decreased total open position to 1

On 10 Nov MCX was trading at 9530.50. The strike last trading price was 84.2, which was -65.8 lower than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 2

On 7 Nov MCX was trading at 9430.50. The strike last trading price was 150, which was -80 lower than the previous day. The implied volatity was 37.83, the open interest changed by 0 which decreased total open position to 1

On 6 Nov MCX was trading at 9250.50. The strike last trading price was 230, which was -158.3 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 230, which was -158.3 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 230, which was -158.3 lower 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 230, which was -158.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct MCX was trading at 9101.50. The strike last trading price was 230, which was -158.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct MCX was trading at 9175.50. The strike last trading price was 230, which was -158.3 lower than the previous day. The implied volatity was 37.91, 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