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 9000 CE
Delta: 0.96 Vega: 2.05 Theta: -4.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	1225 ₹ 1,53,125	173.5 21687.50	33.95	40 5,000	0 0	128 16,000
11 Dec	9938.00	1051.5 ₹ 1,31,437.5	119.95 14993.75	42.35	5 625	0 0	128 16,000
10 Dec	9864.00	904 ₹ 1,13,000	-448.2 -56025.00	34.67	11 1,375	-6 -750	130 16,250
9 Dec	10358.00	1352.2 ₹ 1,69,025	22.2 2775.00	-	1 125	0 0	136 17,000
8 Dec	10183.00	1330 ₹ 1,66,250	-61 -7625.00	50.65	19 2,375	0 0	135 16,875
5 Dec	10343.00	1391 ₹ 1,73,875	194.7 24337.50	-	5 625	0 0	136 17,000
4 Dec	10121.00	1196.3 ₹ 1,49,537.5	-22 -2750.00	30.68	40 5,000	-1 -125	136 17,000
3 Dec	10138.00	1221.55 ₹ 1,52,693.75	-138.3 -17287.50	19.33	3 375	-1 -125	137 17,125
2 Dec	10219.00	1359.85 ₹ 1,69,981.25	79.85 9981.25	42.93	2 250	0 0	139 17,375
1 Dec	10210.00	1280 ₹ 1,60,000	130 16250.00	-	5 625	0 0	140 17,500
28 Nov	10073.50	1150 ₹ 1,43,750	-351.8 -43975.00	-	55 6,875	-4 -500	140 17,500
27 Nov	10424.50	1523.55 ₹ 1,90,443.75	189.5 23687.50	28.75	19 2,375	-2 -250	143 17,875
26 Nov	10283.00	1341.15 ₹ 1,67,643.75	347.55 43443.75	-	47 5,875	0 0	144 18,000
25 Nov	9867.00	995 ₹ 1,24,375	7 875.00	22.87	58 7,250	27 3,375	141 17,625
24 Nov	9865.50	985 ₹ 1,23,125	134 16750.00	27.06	37 4,625	14 1,750	113 14,125
21 Nov	9683.00	855 ₹ 1,06,875	-150 -18750.00	25.23	89 11,125	67 8,375	99 12,375
20 Nov	9858.50	1005 ₹ 1,25,625	17.5 2187.50	26.30	22 2,750	7 875	32 4,000
19 Nov	9799.00	987.5 ₹ 1,23,437.5	102.5 12812.50	29.39	8 1,000	3 375	24 3,000
18 Nov	9665.00	885 ₹ 1,10,625	-65 -8125.00	30.35	1 125	0 0	20 2,500
17 Nov	9698.00	950 ₹ 1,18,750	75 9375.00	-	0 0	-1 -125	0 0
14 Nov	9666.50	950 ₹ 1,18,750	75 9375.00	35.09	1 125	0 0	21 2,625
13 Nov	9597.00	875 ₹ 1,09,375	114 14250.00	32.16	4 500	-3 -375	20 2,500
12 Nov	9432.00	761 ₹ 95,125	6 750.00	32.74	8 1,000	-1 -125	23 2,875
11 Nov	9495.00	755 ₹ 94,375	20.6 2575.00	28.52	5 625	0 0	24 3,000
10 Nov	9530.50	734.4 ₹ 91,800	88.4 11050.00	-	0 0	1 125	0 0
7 Nov	9430.50	734.4 ₹ 91,800	88.4 11050.00	28.87	24 3,000	2 250	25 3,125
6 Nov	9250.50	646 ₹ 80,750	-89 -11125.00	31.67	5 625	1 125	25 3,125
4 Nov	9325.50	735 ₹ 91,875	-190 -23750.00	32.82	4 500	-1 -125	25 3,125
3 Nov	9526.50	925 ₹ 1,15,625	205 25625.00	36.08	4 500	1 125	26 3,250
31 Oct	9243.50	720 ₹ 90,000	114.85 14356.25	-	3 375	1 125	24 3,000
30 Oct	9101.50	605.15 ₹ 75,643.75	-74.85 -9356.25	32.14	14 1,750	9 1,125	22 2,750
29 Oct	9175.50	680 ₹ 85,000	-70 -8750.00	-	0 0	1 125	0 0
28 Oct	9116.50	680 ₹ 85,000	-70 -8750.00	36.07	2 250	1 125	13 1,625
27 Oct	9305.50	750 ₹ 93,750	150 18750.00	31.24	1 125	0 0	11 1,375
24 Oct	9003.50	600 ₹ 75,000	-161 -20125.00	34.02	3 375	0 0	11 1,375
23 Oct	9259.00	761 ₹ 95,125	86 10750.00	33.55	2 250	0 0	11 1,375
21 Oct	9187.00	675 ₹ 84,375	-102 -12750.00	-	0 0	-1 -125	0 0
20 Oct	9195.00	675 ₹ 84,375	-102 -12750.00	28.25	1 125	0 0	12 1,500
17 Oct	9328.50	777 ₹ 97,125	-17 -2125.00	-	0 0	-1 -125	0 0

16 Oct	9330.50	777 ₹ 97,125	-17 -2125.00	28.70	1 125	0 0	13 1,625
14 Oct	9397.50	794 ₹ 99,250	251 31375.00	26.75	1 125	0 0	12 1,500
13 Oct	8937.50	543 ₹ 67,875	93 11625.00	28.46	1 125	0 0	11 1,375
9 Oct	8706.00	450 ₹ 56,250	170 21250.00	29.76	8 1,000	6 750	9 1,125
8 Oct	8189.00	280 ₹ 35,000	-14.5 -1812.50	33.17	2 250	0 0	2 250
7 Oct	8209.00	294.5 ₹ 36,812.5	-64.8 -8100.00	33.01	3 375	2 250	2 250
6 Oct	8192.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	8145.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 9000 expiring on 30DEC2025

Delta for 9000 CE is 0.96

Historical price for 9000 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 1225, which was 173.5 higher than the previous day. The implied volatity was 33.95, the open interest changed by 0 which decreased total open position to 128

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 1051.5, which was 119.95 higher than the previous day. The implied volatity was 42.35, the open interest changed by 0 which decreased total open position to 128

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 904, which was -448.2 lower than the previous day. The implied volatity was 34.67, the open interest changed by -6 which decreased total open position to 130

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 1352.2, which was 22.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 1330, which was -61 lower than the previous day. The implied volatity was 50.65, the open interest changed by 0 which decreased total open position to 135

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 1391, which was 194.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 1196.3, which was -22 lower than the previous day. The implied volatity was 30.68, the open interest changed by -1 which decreased total open position to 136

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 1221.55, which was -138.3 lower than the previous day. The implied volatity was 19.33, the open interest changed by -1 which decreased total open position to 137

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 1359.85, which was 79.85 higher than the previous day. The implied volatity was 42.93, the open interest changed by 0 which decreased total open position to 139

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 1280, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 1150, which was -351.8 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 140

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 1523.55, which was 189.5 higher than the previous day. The implied volatity was 28.75, the open interest changed by -2 which decreased total open position to 143

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 1341.15, which was 347.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 995, which was 7 higher than the previous day. The implied volatity was 22.87, the open interest changed by 27 which increased total open position to 141

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 985, which was 134 higher than the previous day. The implied volatity was 27.06, the open interest changed by 14 which increased total open position to 113

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 855, which was -150 lower than the previous day. The implied volatity was 25.23, the open interest changed by 67 which increased total open position to 99

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 1005, which was 17.5 higher than the previous day. The implied volatity was 26.30, the open interest changed by 7 which increased total open position to 32

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 987.5, which was 102.5 higher than the previous day. The implied volatity was 29.39, the open interest changed by 3 which increased total open position to 24

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 885, which was -65 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 20

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 950, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 950, which was 75 higher than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 21

On 13 Nov MCX was trading at 9597.00. The strike last trading price was 875, which was 114 higher than the previous day. The implied volatity was 32.16, the open interest changed by -3 which decreased total open position to 20

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 761, which was 6 higher than the previous day. The implied volatity was 32.74, the open interest changed by -1 which decreased total open position to 23

On 11 Nov MCX was trading at 9495.00. The strike last trading price was 755, which was 20.6 higher than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 24

On 10 Nov MCX was trading at 9530.50. The strike last trading price was 734.4, which was 88.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov MCX was trading at 9430.50. The strike last trading price was 734.4, which was 88.4 higher than the previous day. The implied volatity was 28.87, the open interest changed by 2 which increased total open position to 25

On 6 Nov MCX was trading at 9250.50. The strike last trading price was 646, which was -89 lower than the previous day. The implied volatity was 31.67, the open interest changed by 1 which increased total open position to 25

On 4 Nov MCX was trading at 9325.50. The strike last trading price was 735, which was -190 lower than the previous day. The implied volatity was 32.82, the open interest changed by -1 which decreased total open position to 25

On 3 Nov MCX was trading at 9526.50. The strike last trading price was 925, which was 205 higher than the previous day. The implied volatity was 36.08, the open interest changed by 1 which increased total open position to 26

On 31 Oct MCX was trading at 9243.50. The strike last trading price was 720, which was 114.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 30 Oct MCX was trading at 9101.50. The strike last trading price was 605.15, which was -74.85 lower than the previous day. The implied volatity was 32.14, the open interest changed by 9 which increased total open position to 22

On 29 Oct MCX was trading at 9175.50. The strike last trading price was 680, which was -70 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Oct MCX was trading at 9116.50. The strike last trading price was 680, which was -70 lower than the previous day. The implied volatity was 36.07, the open interest changed by 1 which increased total open position to 13

On 27 Oct MCX was trading at 9305.50. The strike last trading price was 750, which was 150 higher than the previous day. The implied volatity was 31.24, the open interest changed by 0 which decreased total open position to 11

On 24 Oct MCX was trading at 9003.50. The strike last trading price was 600, which was -161 lower than the previous day. The implied volatity was 34.02, the open interest changed by 0 which decreased total open position to 11

On 23 Oct MCX was trading at 9259.00. The strike last trading price was 761, which was 86 higher than the previous day. The implied volatity was 33.55, the open interest changed by 0 which decreased total open position to 11

On 21 Oct MCX was trading at 9187.00. The strike last trading price was 675, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 20 Oct MCX was trading at 9195.00. The strike last trading price was 675, which was -102 lower than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 12

On 17 Oct MCX was trading at 9328.50. The strike last trading price was 777, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 16 Oct MCX was trading at 9330.50. The strike last trading price was 777, which was -17 lower than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 13

On 14 Oct MCX was trading at 9397.50. The strike last trading price was 794, which was 251 higher than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 12

On 13 Oct MCX was trading at 8937.50. The strike last trading price was 543, which was 93 higher than the previous day. The implied volatity was 28.46, the open interest changed by 0 which decreased total open position to 11

On 9 Oct MCX was trading at 8706.00. The strike last trading price was 450, which was 170 higher than the previous day. The implied volatity was 29.76, the open interest changed by 6 which increased total open position to 9

On 8 Oct MCX was trading at 8189.00. The strike last trading price was 280, which was -14.5 lower than the previous day. The implied volatity was 33.17, the open interest changed by 0 which decreased total open position to 2

On 7 Oct MCX was trading at 8209.00. The strike last trading price was 294.5, which was -64.8 lower than the previous day. The implied volatity was 33.01, the open interest changed by 2 which increased total open position to 2

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 0.00, the open interest changed by 0 which decreased total open position to 0

MCX 30DEC2025 9000 PE
Delta: -0.04 Vega: 1.93 Theta: -1.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	12.35 ₹ 1,543.75	-17.65 -2206.25	33.26	2,247 2,80,875	-367 -45,875	1,625 2,03,125
11 Dec	9938.00	30.95 ₹ 3,868.75	-16.8 -2100.00	34.26	3,730 4,66,250	-177 -22,125	1,973 2,46,625
10 Dec	9864.00	60.3 ₹ 7,537.5	46.9 5862.50	38.43	4,838 6,04,750	485 60,625	2,151 2,68,875
9 Dec	10358.00	13.9 ₹ 1,737.5	-4.35 -543.75	35.03	2,434 3,04,250	-113 -14,125	1,666 2,08,250
8 Dec	10183.00	18.1 ₹ 2,262.5	3.6 450.00	33.07	1,438 1,79,750	-51 -6,375	1,782 2,22,750
5 Dec	10343.00	13.75 ₹ 1,718.75	-15.15 -1893.75	32.15	1,364 1,70,500	10 1,250	1,834 2,29,250
4 Dec	10121.00	29 ₹ 3,625	-3.3 -412.50	32.58	3,474 4,34,250	-113 -14,125	1,830 2,28,750
3 Dec	10138.00	27.5 ₹ 3,437.5	4.35 543.75	32.45	1,588 1,98,500	92 11,500	1,953 2,44,125
2 Dec	10219.00	23.45 ₹ 2,931.25	-4.1 -512.50	31.91	829 1,03,625	32 4,000	1,862 2,32,750
1 Dec	10210.00	26 ₹ 3,250	-15.75 -1968.75	32.07	1,461 1,82,625	-16 -2,000	1,815 2,26,875
28 Nov	10073.50	40 ₹ 5,000	18.55 2318.75	32.04	5,201 6,50,125	378 47,250	1,831 2,28,875
27 Nov	10424.50	20.4 ₹ 2,550	-7.75 -968.75	32.07	1,197 1,49,625	-28 -3,500	1,454 1,81,750
26 Nov	10283.00	27.6 ₹ 3,450	-41.6 -5200.00	31.84	3,432 4,29,000	576 72,000	1,473 1,84,125
25 Nov	9867.00	65.45 ₹ 8,181.25	-13.7 -1712.50	31.18	716 89,500	85 10,625	911 1,13,875
24 Nov	9865.50	80.5 ₹ 10,062.5	-23.35 -2918.75	32.22	738 92,250	135 16,875	829 1,03,625
21 Nov	9683.00	102.5 ₹ 12,812.5	10.25 1281.25	30.76	613 76,625	127 15,875	691 86,375
20 Nov	9858.50	90.5 ₹ 11,312.5	-17.5 -2187.50	32.26	594 74,250	112 14,000	564 70,500
19 Nov	9799.00	106 ₹ 13,250	-22.8 -2850.00	32.80	392 49,000	91 11,375	453 56,625
18 Nov	9665.00	129.7 ₹ 16,212.5	4.5 562.50	32.16	147 18,375	47 5,875	359 44,875
17 Nov	9698.00	125.35 ₹ 15,668.75	-13.8 -1725.00	32.05	192 24,000	27 3,375	304 38,000
14 Nov	9666.50	136.7 ₹ 17,087.5	-34.35 -4293.75	31.59	198 24,750	55 6,875	278 34,750
13 Nov	9597.00	172.15 ₹ 21,518.75	-49.25 -6156.25	33.32	186 23,250	51 6,375	219 27,375
12 Nov	9432.00	203.75 ₹ 25,468.75	-2.1 -262.50	31.90	58 7,250	23 2,875	167 20,875
11 Nov	9495.00	205 ₹ 25,625	7 875.00	32.95	108 13,500	38 4,750	144 18,000
10 Nov	9530.50	198 ₹ 24,750	-37.4 -4675.00	33.22	69 8,625	34 4,250	106 13,250
7 Nov	9430.50	235.5 ₹ 29,437.5	-97.3 -12162.50	33.04	85 10,625	33 4,125	71 8,875
6 Nov	9250.50	332.8 ₹ 41,600	32.8 4100.00	35.61	12 1,500	1 125	37 4,625
4 Nov	9325.50	300 ₹ 37,500	44.65 5581.25	35.10	13 1,625	5 625	36 4,500
3 Nov	9526.50	256 ₹ 32,000	-95.85 -11981.25	36.23	14 1,750	6 750	28 3,500
31 Oct	9243.50	351.1 ₹ 43,887.5	-67.25 -8406.25	-	129 16,125	4 500	22 2,750
30 Oct	9101.50	418.35 ₹ 52,293.75	13.35 1668.75	36.40	28 3,500	9 1,125	19 2,375
29 Oct	9175.50	405 ₹ 50,625	-35 -4375.00	36.97	4 500	1 125	9 1,125
28 Oct	9116.50	440 ₹ 55,000	-25 -3125.00	38.33	4 500	2 250	7 875
27 Oct	9305.50	465 ₹ 58,125	70 8750.00	-	0 0	-1 -125	0 0
24 Oct	9003.50	465 ₹ 58,125	70 8750.00	35.51	1 125	0 0	6 750
23 Oct	9259.00	395 ₹ 49,375	-1032 -129000.00	37.58	6 750	4 500	4 500
21 Oct	9187.00	1427 ₹ 1,78,375	0 0.00	2.15	0 0	0 0	0 0
20 Oct	9195.00	1427 ₹ 1,78,375	0 0.00	2.34	0 0	0 0	0 0
17 Oct	9328.50	1427 ₹ 1,78,375	0 0.00	-	0 0	0 0	0 0
16 Oct	9330.50	1427 ₹ 1,78,375	0 0.00	3.19	0 0	0 0	0 0
14 Oct	9397.50	1427 ₹ 1,78,375	0 0.00	3.46	0 0	0 0	0 0
13 Oct	8937.50	1427 ₹ 1,78,375	0 0.00	-	0 0	0 0	0 0
9 Oct	8706.00	1427 ₹ 1,78,375	0 0.00	-	0 0	0 0	0 0
8 Oct	8189.00	1427 ₹ 1,78,375	0 0.00	-	0 0	0 0	0 0
7 Oct	8209.00	1427 ₹ 1,78,375	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	0.00	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 9000 expiring on 30DEC2025

Delta for 9000 PE is -0.04

Historical price for 9000 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 12.35, which was -17.65 lower than the previous day. The implied volatity was 33.26, the open interest changed by -367 which decreased total open position to 1625

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 30.95, which was -16.8 lower than the previous day. The implied volatity was 34.26, the open interest changed by -177 which decreased total open position to 1973

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 60.3, which was 46.9 higher than the previous day. The implied volatity was 38.43, the open interest changed by 485 which increased total open position to 2151

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 13.9, which was -4.35 lower than the previous day. The implied volatity was 35.03, the open interest changed by -113 which decreased total open position to 1666

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 18.1, which was 3.6 higher than the previous day. The implied volatity was 33.07, the open interest changed by -51 which decreased total open position to 1782

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 13.75, which was -15.15 lower than the previous day. The implied volatity was 32.15, the open interest changed by 10 which increased total open position to 1834

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 29, which was -3.3 lower than the previous day. The implied volatity was 32.58, the open interest changed by -113 which decreased total open position to 1830

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 27.5, which was 4.35 higher than the previous day. The implied volatity was 32.45, the open interest changed by 92 which increased total open position to 1953

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 23.45, which was -4.1 lower than the previous day. The implied volatity was 31.91, the open interest changed by 32 which increased total open position to 1862

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 26, which was -15.75 lower than the previous day. The implied volatity was 32.07, the open interest changed by -16 which decreased total open position to 1815

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 40, which was 18.55 higher than the previous day. The implied volatity was 32.04, the open interest changed by 378 which increased total open position to 1831

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 20.4, which was -7.75 lower than the previous day. The implied volatity was 32.07, the open interest changed by -28 which decreased total open position to 1454

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 27.6, which was -41.6 lower than the previous day. The implied volatity was 31.84, the open interest changed by 576 which increased total open position to 1473

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 65.45, which was -13.7 lower than the previous day. The implied volatity was 31.18, the open interest changed by 85 which increased total open position to 911

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 80.5, which was -23.35 lower than the previous day. The implied volatity was 32.22, the open interest changed by 135 which increased total open position to 829

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 102.5, which was 10.25 higher than the previous day. The implied volatity was 30.76, the open interest changed by 127 which increased total open position to 691

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 90.5, which was -17.5 lower than the previous day. The implied volatity was 32.26, the open interest changed by 112 which increased total open position to 564

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 106, which was -22.8 lower than the previous day. The implied volatity was 32.80, the open interest changed by 91 which increased total open position to 453

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 129.7, which was 4.5 higher than the previous day. The implied volatity was 32.16, the open interest changed by 47 which increased total open position to 359

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 125.35, which was -13.8 lower than the previous day. The implied volatity was 32.05, the open interest changed by 27 which increased total open position to 304

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 136.7, which was -34.35 lower than the previous day. The implied volatity was 31.59, the open interest changed by 55 which increased total open position to 278

On 13 Nov MCX was trading at 9597.00. The strike last trading price was 172.15, which was -49.25 lower than the previous day. The implied volatity was 33.32, the open interest changed by 51 which increased total open position to 219

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 203.75, which was -2.1 lower than the previous day. The implied volatity was 31.90, the open interest changed by 23 which increased total open position to 167

On 11 Nov MCX was trading at 9495.00. The strike last trading price was 205, which was 7 higher than the previous day. The implied volatity was 32.95, the open interest changed by 38 which increased total open position to 144

On 10 Nov MCX was trading at 9530.50. The strike last trading price was 198, which was -37.4 lower than the previous day. The implied volatity was 33.22, the open interest changed by 34 which increased total open position to 106

On 7 Nov MCX was trading at 9430.50. The strike last trading price was 235.5, which was -97.3 lower than the previous day. The implied volatity was 33.04, the open interest changed by 33 which increased total open position to 71

On 6 Nov MCX was trading at 9250.50. The strike last trading price was 332.8, which was 32.8 higher than the previous day. The implied volatity was 35.61, the open interest changed by 1 which increased total open position to 37

On 4 Nov MCX was trading at 9325.50. The strike last trading price was 300, which was 44.65 higher than the previous day. The implied volatity was 35.10, the open interest changed by 5 which increased total open position to 36

On 3 Nov MCX was trading at 9526.50. The strike last trading price was 256, which was -95.85 lower than the previous day. The implied volatity was 36.23, the open interest changed by 6 which increased total open position to 28

On 31 Oct MCX was trading at 9243.50. The strike last trading price was 351.1, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 22

On 30 Oct MCX was trading at 9101.50. The strike last trading price was 418.35, which was 13.35 higher than the previous day. The implied volatity was 36.40, the open interest changed by 9 which increased total open position to 19

On 29 Oct MCX was trading at 9175.50. The strike last trading price was 405, which was -35 lower than the previous day. The implied volatity was 36.97, the open interest changed by 1 which increased total open position to 9

On 28 Oct MCX was trading at 9116.50. The strike last trading price was 440, which was -25 lower than the previous day. The implied volatity was 38.33, the open interest changed by 2 which increased total open position to 7

On 27 Oct MCX was trading at 9305.50. The strike last trading price was 465, which was 70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 24 Oct MCX was trading at 9003.50. The strike last trading price was 465, which was 70 higher than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 6

On 23 Oct MCX was trading at 9259.00. The strike last trading price was 395, which was -1032 lower than the previous day. The implied volatity was 37.58, the open interest changed by 4 which increased total open position to 4

On 21 Oct MCX was trading at 9187.00. The strike last trading price was 1427, which was 0 lower than the previous day. The implied volatity was 2.15, 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 1427, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0

On 17 Oct MCX was trading at 9328.50. The strike last trading price was 1427, 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 16 Oct MCX was trading at 9330.50. The strike last trading price was 1427, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0

On 14 Oct MCX was trading at 9397.50. The strike last trading price was 1427, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0

On 13 Oct MCX was trading at 8937.50. The strike last trading price was 1427, 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 1427, 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 Oct MCX was trading at 8189.00. The strike last trading price was 1427, 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 1427, 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

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