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 8900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	10162.00	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	4 500
11 Dec	9938.00	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	4 500
10 Dec	9864.00	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	4 500
9 Dec	10358.00	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	0 0
8 Dec	10183.00	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	4 500
5 Dec	10343.00	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	0 0
4 Dec	10121.00	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	0 0
3 Dec	10138.00	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	0 0
2 Dec	10219.00	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	0 0
1 Dec	10210.00	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	0 0
28 Nov	10073.50	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	0 0
27 Nov	10424.50	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	0 0	0 0
26 Nov	10283.00	1140 ₹ 1,42,500	369.05 46131.25	-	0 0	3 375	0 0
25 Nov	9867.00	1140 ₹ 1,42,500	369.05 46131.25	33.76	4 500	2 250	3 375
24 Nov	9865.50	770.95 ₹ 96,368.75	0.05 6.25	-	0 0	0 0	0 0
21 Nov	9683.00	770.95 ₹ 96,368.75	0.05 6.25	-	0 0	0 0	0 0
20 Nov	9858.50	770.95 ₹ 96,368.75	0.05 6.25	-	0 0	0 0	0 0
19 Nov	9799.00	770.95 ₹ 96,368.75	0.05 6.25	-	0 0	0 0	0 0
18 Nov	9665.00	770.95 ₹ 96,368.75	0.05 6.25	-	0 0	0 0	0 0
17 Nov	9698.00	770.95 ₹ 96,368.75	0.05 6.25	-	0 0	0 0	0 0
14 Nov	9666.50	770.95 ₹ 96,368.75	0.05 6.25	-	0 0	0 0	0 0
13 Nov	9597.00	770.95 ₹ 96,368.75	0.05 6.25	-	0 0	0 0	0 0
12 Nov	9432.00	770.95 ₹ 96,368.75	0.05 6.25	-	0 0	0 0	0 0
11 Nov	9495.00	770.95 ₹ 96,368.75	0.05 6.25	-	0 0	0 0	0 0
10 Nov	9530.50	770.95 ₹ 96,368.75	0.05 6.25	15.97	1 125	0 0	1 125
7 Nov	9430.50	770.9 ₹ 96,362.5	-94.7 -11837.50	25.84	4 500	1 125	1 125
6 Nov	9250.50	865.6 ₹ 1,08,200	0 0.00	-	0 0	0 0	0 0
4 Nov	9325.50	865.6 ₹ 1,08,200	0 0.00	-	0 0	0 0	0 0
3 Nov	9526.50	865.6 ₹ 1,08,200	0 0.00	-	0 0	0 0	0 0
31 Oct	9243.50	865.6 ₹ 1,08,200	0 0.00	-	0 0	0 0	0 0
30 Oct	9101.50	865.6 ₹ 1,08,200	0 0.00	-	0 0	0 0	0 0
29 Oct	9175.50	865.6 ₹ 1,08,200	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 8900 expiring on 30DEC2025

Delta for 8900 CE is -

Historical price for 8900 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 1140, which was 369.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 1140, which was 369.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 1140, which was 369.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 1140, which was 369.05 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 1140, which was 369.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 1140, which was 369.05 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 1140, which was 369.05 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 1140, which was 369.05 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 1140, which was 369.05 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 1140, which was 369.05 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 1140, which was 369.05 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 1140, which was 369.05 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 1140, which was 369.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 1140, which was 369.05 higher than the previous day. The implied volatity was 33.76, the open interest changed by 2 which increased total open position to 3

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 770.95, which was 0.05 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 770.95, which was 0.05 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 770.95, which was 0.05 higher 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 770.95, which was 0.05 higher 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 770.95, which was 0.05 higher 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 770.95, which was 0.05 higher 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 770.95, which was 0.05 higher 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 770.95, which was 0.05 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 770.95, which was 0.05 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 770.95, which was 0.05 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 770.95, which was 0.05 higher than the previous day. The implied volatity was 15.97, the open interest changed by 0 which decreased total open position to 1

On 7 Nov MCX was trading at 9430.50. The strike last trading price was 770.9, which was -94.7 lower than the previous day. The implied volatity was 25.84, the open interest changed by 1 which increased total open position to 1

On 6 Nov MCX was trading at 9250.50. The strike last trading price was 865.6, 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 865.6, 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 865.6, 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 865.6, 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 865.6, 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 865.6, 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 8900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	23.6 ₹ 2,950	-532.15 -66518.75	-	0 0	0 0	2 250
11 Dec	9938.00	23.6 ₹ 2,950	-532.15 -66518.75	34.66	4 500	2 250	2 250
10 Dec	9864.00	555.75 ₹ 69,468.75	0 0.00	10.38	0 0	0 0	0 0
9 Dec	10358.00	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
8 Dec	10183.00	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
5 Dec	10343.00	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
4 Dec	10121.00	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
3 Dec	10138.00	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
2 Dec	10219.00	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
1 Dec	10210.00	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
28 Nov	10073.50	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
27 Nov	10424.50	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
26 Nov	10283.00	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
25 Nov	9867.00	555.75 ₹ 69,468.75	0 0.00	8.56	0 0	0 0	0 0
24 Nov	9865.50	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
21 Nov	9683.00	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
20 Nov	9858.50	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
19 Nov	9799.00	555.75 ₹ 69,468.75	0 0.00	7.58	0 0	0 0	0 0
18 Nov	9665.00	555.75 ₹ 69,468.75	0 0.00	6.51	0 0	0 0	0 0
17 Nov	9698.00	555.75 ₹ 69,468.75	0 0.00	6.72	0 0	0 0	0 0
14 Nov	9666.50	555.75 ₹ 69,468.75	0 0.00	6.37	0 0	0 0	0 0
13 Nov	9597.00	555.75 ₹ 69,468.75	0 0.00	5.81	0 0	0 0	0 0
12 Nov	9432.00	555.75 ₹ 69,468.75	0 0.00	4.74	0 0	0 0	0 0
11 Nov	9495.00	555.75 ₹ 69,468.75	0 0.00	5.05	0 0	0 0	0 0
10 Nov	9530.50	555.75 ₹ 69,468.75	0 0.00	5.34	0 0	0 0	0 0
7 Nov	9430.50	555.75 ₹ 69,468.75	0 0.00	4.55	0 0	0 0	0 0
6 Nov	9250.50	555.75 ₹ 69,468.75	0 0.00	3.30	0 0	0 0	0 0
4 Nov	9325.50	555.75 ₹ 69,468.75	0 0.00	3.90	0 0	0 0	0 0
3 Nov	9526.50	555.75 ₹ 69,468.75	0 0.00	5.14	0 0	0 0	0 0
31 Oct	9243.50	555.75 ₹ 69,468.75	0 0.00	-	0 0	0 0	0 0
30 Oct	9101.50	555.75 ₹ 69,468.75	0 0.00	2.37	0 0	0 0	0 0
29 Oct	9175.50	555.75 ₹ 69,468.75	0 0.00	2.85	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 8900 expiring on 30DEC2025

Delta for 8900 PE is -

Historical price for 8900 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 23.6, which was -532.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 23.6, which was -532.15 lower than the previous day. The implied volatity was 34.66, the open interest changed by 2 which increased total open position to 2

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 555.75, which was 0 lower than the previous day. The implied volatity was 10.38, 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 555.75, 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 555.75, 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 Dec MCX was trading at 10343.00. The strike last trading price was 555.75, 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 Dec MCX was trading at 10121.00. The strike last trading price was 555.75, 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 555.75, 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 555.75, 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 555.75, 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 555.75, 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 555.75, 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 555.75, 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 555.75, which was 0 lower than the previous day. The implied volatity was 8.56, 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 555.75, 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 555.75, 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 20 Nov MCX was trading at 9858.50. The strike last trading price was 555.75, 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 555.75, which was 0 lower than the previous day. The implied volatity was 7.58, 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 555.75, which was 0 lower than the previous day. The implied volatity was 6.51, 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 555.75, which was 0 lower than the previous day. The implied volatity was 6.72, 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 555.75, which was 0 lower than the previous day. The implied volatity was 6.37, 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 555.75, which was 0 lower than the previous day. The implied volatity was 5.81, 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 555.75, which was 0 lower than the previous day. The implied volatity was 4.74, 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 555.75, which was 0 lower than the previous day. The implied volatity was 5.05, 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 555.75, which was 0 lower than the previous day. The implied volatity was 5.34, 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 555.75, which was 0 lower than the previous day. The implied volatity was 4.55, 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 555.75, which was 0 lower than the previous day. The implied volatity was 3.30, 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 555.75, which was 0 lower than the previous day. The implied volatity was 3.90, 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 555.75, which was 0 lower than the previous day. The implied volatity was 5.14, 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 555.75, 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 555.75, which was 0 lower than the previous day. The implied volatity was 2.37, 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 555.75, which was 0 lower than the previous day. The implied volatity was 2.85, 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