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 9100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	5 625
11 Dec	9938.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	5 625
10 Dec	9864.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	5 625
9 Dec	10358.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
8 Dec	10183.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	5 625
5 Dec	10343.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
4 Dec	10121.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
3 Dec	10138.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
2 Dec	10219.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
1 Dec	10210.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
28 Nov	10073.50	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
27 Nov	10424.50	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
26 Nov	10283.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
25 Nov	9867.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
24 Nov	9865.50	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
21 Nov	9683.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
20 Nov	9858.50	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
19 Nov	9799.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
18 Nov	9665.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
17 Nov	9698.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
14 Nov	9666.50	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
13 Nov	9597.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
12 Nov	9432.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
11 Nov	9495.00	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
10 Nov	9530.50	492 ₹ 61,500	-383 -47875.00	-	0 0	0 0	0 0
7 Nov	9430.50	492 ₹ 61,500	-383 -47875.00	13.26	2 250	0 0	5 625
6 Nov	9250.50	875 ₹ 1,09,375	213 26625.00	-	0 0	0 0	0 0
4 Nov	9325.50	875 ₹ 1,09,375	213 26625.00	-	0 0	1 125	0 0

3 Nov	9526.50	875 ₹ 1,09,375	213 26625.00	37.18	5 625	2 250	6 750
31 Oct	9243.50	662 ₹ 82,750	72 9000.00	-	4 500	3 375	5 625
30 Oct	9101.50	590 ₹ 73,750	0 0.00	34.75	1 125	0 0	2 250
29 Oct	9175.50	590 ₹ 73,750	-174.9 -21862.50	31.37	2 250	1 125	1 125

For Multi Commodity Exchange - strike price 9100 expiring on 30DEC2025

Delta for 9100 CE is -

Historical price for 9100 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 492, which was -383 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 492, which was -383 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 492, which was -383 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 492, which was -383 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 492, which was -383 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 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 492, which was -383 lower than the previous day. The implied volatity was 13.26, the open interest changed by 0 which decreased total open position to 5

On 6 Nov MCX was trading at 9250.50. The strike last trading price was 875, which was 213 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 875, which was 213 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov MCX was trading at 9526.50. The strike last trading price was 875, which was 213 higher than the previous day. The implied volatity was 37.18, the open interest changed by 2 which increased total open position to 6

On 31 Oct MCX was trading at 9243.50. The strike last trading price was 662, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 30 Oct MCX was trading at 9101.50. The strike last trading price was 590, which was 0 lower than the previous day. The implied volatity was 34.75, the open interest changed by 0 which decreased total open position to 2

On 29 Oct MCX was trading at 9175.50. The strike last trading price was 590, which was -174.9 lower than the previous day. The implied volatity was 31.37, the open interest changed by 1 which increased total open position to 1

MCX 30DEC2025 9100 PE
Delta: -0.05 Vega: 2.35 Theta: -1.98 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	16 ₹ 2,000	-22.6 -2825.00	32.54	114 14,250	-26 -3,250	110 13,750
11 Dec	9938.00	34.9 ₹ 4,362.5	-23.7 -2962.50	32.54	133 16,625	9 1,125	137 17,125
10 Dec	9864.00	72 ₹ 9,000	55.75 6968.75	37.57	266 33,250	9 1,125	129 16,125
9 Dec	10358.00	16.5 ₹ 2,062.5	-7.1 -887.50	33.96	148 18,500	10 1,250	121 15,125
8 Dec	10183.00	23.75 ₹ 2,968.75	6.1 762.50	32.71	115 14,375	6 750	109 13,625
5 Dec	10343.00	17.25 ₹ 2,156.25	-18.9 -2362.50	31.53	78 9,750	-3 -375	102 12,750
4 Dec	10121.00	36.6 ₹ 4,575	2.35 293.75	32.16	267 33,375	10 1,250	105 13,125
3 Dec	10138.00	33.5 ₹ 4,187.5	4.65 581.25	31.76	141 17,625	14 1,750	91 11,375
2 Dec	10219.00	29.45 ₹ 3,681.25	-4.65 -581.25	31.45	82 10,250	-15 -1,875	76 9,500
1 Dec	10210.00	33.4 ₹ 4,175	-18.55 -2318.75	31.86	131 16,375	-45 -5,625	91 11,375
28 Nov	10073.50	49.25 ₹ 6,156.25	23.5 2937.50	31.66	691 86,375	100 12,500	136 17,000
27 Nov	10424.50	25.55 ₹ 3,193.75	-152.5 -19062.50	31.73	100 12,500	51 6,375	54 6,750
26 Nov	10283.00	178.05 ₹ 22,256.25	-43.6 -5450.00	-	0 0	0 0	0 0
25 Nov	9867.00	178.05 ₹ 22,256.25	-43.6 -5450.00	-	0 0	0 0	0 0
24 Nov	9865.50	178.05 ₹ 22,256.25	-43.6 -5450.00	-	0 0	0 0	0 0
21 Nov	9683.00	178.05 ₹ 22,256.25	-43.6 -5450.00	-	0 0	0 0	0 0
20 Nov	9858.50	178.05 ₹ 22,256.25	-43.6 -5450.00	-	0 0	0 0	0 0
19 Nov	9799.00	178.05 ₹ 22,256.25	-43.6 -5450.00	-	0 0	0 0	0 0
18 Nov	9665.00	178.05 ₹ 22,256.25	-43.6 -5450.00	-	0 0	0 0	0 0
17 Nov	9698.00	178.05 ₹ 22,256.25	-43.6 -5450.00	-	0 0	0 0	0 0
14 Nov	9666.50	178.05 ₹ 22,256.25	-43.6 -5450.00	-	0 0	0 0	0 0
13 Nov	9597.00	178.05 ₹ 22,256.25	-43.6 -5450.00	30.82	2 250	0 0	3 375
12 Nov	9432.00	221.65 ₹ 27,706.25	-28.35 -3543.75	30.61	2 250	0 0	3 375
11 Nov	9495.00	250 ₹ 31,250	15 1875.00	33.95	2 250	0 0	2 250
10 Nov	9530.50	235 ₹ 29,375	-77.6 -9700.00	33.68	4 500	0 0	1 125
7 Nov	9430.50	312.6 ₹ 39,075	-340.35 -42543.75	36.28	1 125	0 0	0 0
6 Nov	9250.50	652.95 ₹ 81,618.75	0 0.00	1.90	0 0	0 0	0 0
4 Nov	9325.50	652.95 ₹ 81,618.75	0 0.00	2.54	0 0	0 0	0 0
3 Nov	9526.50	652.95 ₹ 81,618.75	0 0.00	3.84	0 0	0 0	0 0
31 Oct	9243.50	652.95 ₹ 81,618.75	0 0.00	-	0 0	0 0	0 0
30 Oct	9101.50	652.95 ₹ 81,618.75	0 0.00	1.09	0 0	0 0	0 0
29 Oct	9175.50	652.95 ₹ 81,618.75	0 0.00	1.53	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 9100 expiring on 30DEC2025

Delta for 9100 PE is -0.05

Historical price for 9100 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 16, which was -22.6 lower than the previous day. The implied volatity was 32.54, the open interest changed by -26 which decreased total open position to 110

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 34.9, which was -23.7 lower than the previous day. The implied volatity was 32.54, the open interest changed by 9 which increased total open position to 137

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 72, which was 55.75 higher than the previous day. The implied volatity was 37.57, the open interest changed by 9 which increased total open position to 129

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 16.5, which was -7.1 lower than the previous day. The implied volatity was 33.96, the open interest changed by 10 which increased total open position to 121

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 23.75, which was 6.1 higher than the previous day. The implied volatity was 32.71, the open interest changed by 6 which increased total open position to 109

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 17.25, which was -18.9 lower than the previous day. The implied volatity was 31.53, the open interest changed by -3 which decreased total open position to 102

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 36.6, which was 2.35 higher than the previous day. The implied volatity was 32.16, the open interest changed by 10 which increased total open position to 105

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 33.5, which was 4.65 higher than the previous day. The implied volatity was 31.76, the open interest changed by 14 which increased total open position to 91

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 29.45, which was -4.65 lower than the previous day. The implied volatity was 31.45, the open interest changed by -15 which decreased total open position to 76

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 33.4, which was -18.55 lower than the previous day. The implied volatity was 31.86, the open interest changed by -45 which decreased total open position to 91

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 49.25, which was 23.5 higher than the previous day. The implied volatity was 31.66, the open interest changed by 100 which increased total open position to 136

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 25.55, which was -152.5 lower than the previous day. The implied volatity was 31.73, the open interest changed by 51 which increased total open position to 54

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 178.05, which was -43.6 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 178.05, which was -43.6 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 178.05, which was -43.6 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 178.05, which was -43.6 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 178.05, which was -43.6 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 178.05, which was -43.6 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 178.05, which was -43.6 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 178.05, which was -43.6 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 178.05, which was -43.6 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 178.05, which was -43.6 lower than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 3

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 221.65, which was -28.35 lower than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 3

On 11 Nov MCX was trading at 9495.00. The strike last trading price was 250, which was 15 higher than the previous day. The implied volatity was 33.95, the open interest changed by 0 which decreased total open position to 2

On 10 Nov MCX was trading at 9530.50. The strike last trading price was 235, which was -77.6 lower than the previous day. The implied volatity was 33.68, 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 312.6, which was -340.35 lower than the previous day. The implied volatity was 36.28, 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 652.95, which was 0 lower than the previous day. The implied volatity was 1.90, 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 652.95, which was 0 lower than the previous day. The implied volatity was 2.54, 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 652.95, which was 0 lower than the previous day. The implied volatity was 3.84, 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 652.95, 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 652.95, which was 0 lower than the previous day. The implied volatity was 1.09, 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 652.95, which was 0 lower than the previous day. The implied volatity was 1.53, 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