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 9300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	1100 ₹ 1,37,500	0 0.00	-	0 0	0 0	36 4,500
11 Dec	9938.00	1100 ₹ 1,37,500	0 0.00	-	0 0	0 0	36 4,500
10 Dec	9864.00	1100 ₹ 1,37,500	0 0.00	-	0 0	0 0	36 4,500
9 Dec	10358.00	1100 ₹ 1,37,500	0 0.00	21.50	1 125	0 0	36 4,500
8 Dec	10183.00	1100 ₹ 1,37,500	215 26875.00	-	0 0	0 0	36 4,500
5 Dec	10343.00	1100 ₹ 1,37,500	215 26875.00	-	1 125	0 0	36 4,500
4 Dec	10121.00	885 ₹ 1,10,625	-155 -19375.00	19.80	2 250	0 0	36 4,500
3 Dec	10138.00	1040 ₹ 1,30,000	214.65 26831.25	-	0 0	0 0	0 0
2 Dec	10219.00	1040 ₹ 1,30,000	214.65 26831.25	-	0 0	0 0	0 0
1 Dec	10210.00	1040 ₹ 1,30,000	214.65 26831.25	31.22	1 125	0 0	36 4,500
28 Nov	10073.50	825.35 ₹ 1,03,168.75	-334.65 -41831.25	-	9 1,125	-1 -125	36 4,500
27 Nov	10424.50	1160 ₹ 1,45,000	81.55 10193.75	-	2 250	0 0	39 4,875
26 Nov	10283.00	1078.45 ₹ 1,34,806.25	403.45 50431.25	-	3 375	-2 -250	39 4,875
25 Nov	9867.00	675 ₹ 84,375	-143.7 -17962.50	-	0 0	0 0	0 0
24 Nov	9865.50	675 ₹ 84,375	-143.7 -17962.50	-	0 0	-16 -2,000	0 0
21 Nov	9683.00	675 ₹ 84,375	-143.7 -17962.50	30.35	61 7,625	-18 -2,250	39 4,875
20 Nov	9858.50	818.7 ₹ 1,02,337.5	59.65 7456.25	32.32	10 1,250	1 125	57 7,125

19 Nov	9799.00	759.05 ₹ 94,881.25	61.85 7731.25	29.63	54 6,750	43 5,375	56 7,000
18 Nov	9665.00	697.2 ₹ 87,150	-7.25 -906.25	32.70	5 625	3 375	12 1,500
17 Nov	9698.00	704.45 ₹ 88,056.25	-7.2 -900.00	30.91	1 125	0 0	9 1,125
14 Nov	9666.50	711.65 ₹ 88,956.25	134.35 16793.75	-	0 0	0 0	0 0
13 Nov	9597.00	711.65 ₹ 88,956.25	134.35 16793.75	35.99	2 250	0 0	9 1,125
12 Nov	9432.00	577.3 ₹ 72,162.5	-124.3 -15537.50	32.72	4 500	-1 -125	9 1,125
11 Nov	9495.00	701.6 ₹ 87,700	78.15 9768.75	39.34	1 125	0 0	10 1,250
10 Nov	9530.50	623.45 ₹ 77,931.25	0.8 100.00	30.56	5 625	-1 -125	9 1,125
7 Nov	9430.50	622.65 ₹ 77,831.25	123.5 15437.50	34.36	11 1,375	2 250	9 1,125
6 Nov	9250.50	499.15 ₹ 62,393.75	-37.1 -4637.50	32.86	6 750	2 250	8 1,000
4 Nov	9325.50	536.25 ₹ 67,031.25	-136.85 -17106.25	-	0 0	0 0	0 0
3 Nov	9526.50	536.25 ₹ 67,031.25	-136.85 -17106.25	-	0 0	6 750	0 0
31 Oct	9243.50	536.25 ₹ 67,031.25	-136.85 -17106.25	-	6 750	5 625	5 625
30 Oct	9101.50	673.1 ₹ 84,137.5	0 0.00	0.35	0 0	0 0	0 0
29 Oct	9175.50	673.1 ₹ 84,137.5	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 9300 expiring on 30DEC2025

Delta for 9300 CE is -

Historical price for 9300 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 1100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 1100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 1100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 1100, which was 0 lower than the previous day. The implied volatity was 21.50, the open interest changed by 0 which decreased total open position to 36

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 1100, which was 215 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 1100, which was 215 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 885, which was -155 lower than the previous day. The implied volatity was 19.80, the open interest changed by 0 which decreased total open position to 36

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 1040, which was 214.65 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 1040, which was 214.65 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 1040, which was 214.65 higher than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 36

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 825.35, which was -334.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 36

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 1160, which was 81.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 1078.45, which was 403.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 39

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 675, which was -143.7 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 675, which was -143.7 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 0

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 675, which was -143.7 lower than the previous day. The implied volatity was 30.35, the open interest changed by -18 which decreased total open position to 39

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 818.7, which was 59.65 higher than the previous day. The implied volatity was 32.32, the open interest changed by 1 which increased total open position to 57

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 759.05, which was 61.85 higher than the previous day. The implied volatity was 29.63, the open interest changed by 43 which increased total open position to 56

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 697.2, which was -7.25 lower than the previous day. The implied volatity was 32.70, the open interest changed by 3 which increased total open position to 12

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 704.45, which was -7.2 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 9

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 711.65, which was 134.35 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 711.65, which was 134.35 higher than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 9

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 577.3, which was -124.3 lower than the previous day. The implied volatity was 32.72, the open interest changed by -1 which decreased total open position to 9

On 11 Nov MCX was trading at 9495.00. The strike last trading price was 701.6, which was 78.15 higher than the previous day. The implied volatity was 39.34, the open interest changed by 0 which decreased total open position to 10

On 10 Nov MCX was trading at 9530.50. The strike last trading price was 623.45, which was 0.8 higher than the previous day. The implied volatity was 30.56, the open interest changed by -1 which decreased total open position to 9

On 7 Nov MCX was trading at 9430.50. The strike last trading price was 622.65, which was 123.5 higher than the previous day. The implied volatity was 34.36, the open interest changed by 2 which increased total open position to 9

On 6 Nov MCX was trading at 9250.50. The strike last trading price was 499.15, which was -37.1 lower than the previous day. The implied volatity was 32.86, the open interest changed by 2 which increased total open position to 8

On 4 Nov MCX was trading at 9325.50. The strike last trading price was 536.25, which was -136.85 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 536.25, which was -136.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 31 Oct MCX was trading at 9243.50. The strike last trading price was 536.25, which was -136.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 30 Oct MCX was trading at 9101.50. The strike last trading price was 673.1, which was 0 lower than the previous day. The implied volatity was 0.35, 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 673.1, 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 9300 PE
Delta: -0.08 Vega: 3.44 Theta: -2.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	27.45 ₹ 3,431.25	-33.95 -4243.75	31.32	525 65,625	-95 -11,875	436 54,500
11 Dec	9938.00	58 ₹ 7,250	-34.75 -4343.75	31.58	1,102 1,37,750	133 16,625	533 66,625
10 Dec	9864.00	111.4 ₹ 13,925	85.8 10725.00	37.24	1,085 1,35,625	73 9,125	400 50,000
9 Dec	10358.00	26.4 ₹ 3,300	-12.45 -1556.25	32.72	473 59,125	10 1,250	325 40,625
8 Dec	10183.00	39.2 ₹ 4,900	11.7 1462.50	31.85	476 59,500	-70 -8,750	315 39,375
5 Dec	10343.00	26.55 ₹ 3,318.75	-30.95 -3868.75	30.16	694 86,750	-144 -18,000	387 48,375
4 Dec	10121.00	58.5 ₹ 7,312.5	-1.6 -200.00	31.56	1,051 1,31,375	149 18,625	532 66,500
3 Dec	10138.00	55 ₹ 6,875	6.8 850.00	31.40	325 40,625	8 1,000	383 47,875
2 Dec	10219.00	48.15 ₹ 6,018.75	-7.3 -912.50	31.00	257 32,125	6 750	375 46,875
1 Dec	10210.00	53 ₹ 6,625	-24.45 -3056.25	31.32	356 44,500	-37 -4,625	369 46,125
28 Nov	10073.50	73.7 ₹ 9,212.5	36.35 4543.75	30.95	1,562 1,95,250	141 17,625	414 51,750
27 Nov	10424.50	36.65 ₹ 4,581.25	-16.2 -2025.00	30.48	444 55,500	20 2,500	274 34,250
26 Nov	10283.00	50.15 ₹ 6,268.75	-77.35 -9668.75	30.52	784 98,000	67 8,375	254 31,750
25 Nov	9867.00	121 ₹ 15,125	-19.15 -2393.75	30.83	150 18,750	26 3,250	188 23,500
24 Nov	9865.50	141.5 ₹ 17,687.5	-39.2 -4900.00	31.76	162 20,250	28 3,500	162 20,250
21 Nov	9683.00	183.6 ₹ 22,950	24.1 3012.50	31.05	129 16,125	46 5,750	134 16,750
20 Nov	9858.50	160.8 ₹ 20,100	-19.85 -2481.25	32.51	117 14,625	25 3,125	88 11,000
19 Nov	9799.00	181 ₹ 22,625	-19 -2375.00	32.91	72 9,000	25 3,125	62 7,750
18 Nov	9665.00	200 ₹ 25,000	-9.4 -1175.00	30.79	35 4,375	12 1,500	37 4,625
17 Nov	9698.00	209.4 ₹ 26,175	-549.65 -68706.25	32.12	29 3,625	24 3,000	24 3,000
14 Nov	9666.50	759.05 ₹ 94,881.25	0 0.00	3.54	0 0	0 0	0 0
13 Nov	9597.00	759.05 ₹ 94,881.25	0 0.00	2.97	0 0	0 0	0 0
12 Nov	9432.00	759.05 ₹ 94,881.25	0 0.00	1.85	0 0	0 0	0 0
11 Nov	9495.00	759.05 ₹ 94,881.25	0 0.00	2.21	0 0	0 0	0 0
10 Nov	9530.50	759.05 ₹ 94,881.25	0 0.00	2.55	0 0	0 0	0 0
7 Nov	9430.50	759.05 ₹ 94,881.25	0 0.00	1.79	0 0	0 0	0 0
6 Nov	9250.50	759.05 ₹ 94,881.25	0 0.00	0.53	0 0	0 0	0 0
4 Nov	9325.50	759.05 ₹ 94,881.25	0 0.00	1.25	0 0	0 0	0 0
3 Nov	9526.50	759.05 ₹ 94,881.25	0 0.00	2.53	0 0	0 0	0 0
31 Oct	9243.50	759.05 ₹ 94,881.25	0 0.00	-	0 0	0 0	0 0
30 Oct	9101.50	759.05 ₹ 94,881.25	0 0.00	-	0 0	0 0	0 0
29 Oct	9175.50	759.05 ₹ 94,881.25	0 0.00	0.28	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 9300 expiring on 30DEC2025

Delta for 9300 PE is -0.08

Historical price for 9300 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 27.45, which was -33.95 lower than the previous day. The implied volatity was 31.32, the open interest changed by -95 which decreased total open position to 436

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 58, which was -34.75 lower than the previous day. The implied volatity was 31.58, the open interest changed by 133 which increased total open position to 533

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 111.4, which was 85.8 higher than the previous day. The implied volatity was 37.24, the open interest changed by 73 which increased total open position to 400

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 26.4, which was -12.45 lower than the previous day. The implied volatity was 32.72, the open interest changed by 10 which increased total open position to 325

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 39.2, which was 11.7 higher than the previous day. The implied volatity was 31.85, the open interest changed by -70 which decreased total open position to 315

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 26.55, which was -30.95 lower than the previous day. The implied volatity was 30.16, the open interest changed by -144 which decreased total open position to 387

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 58.5, which was -1.6 lower than the previous day. The implied volatity was 31.56, the open interest changed by 149 which increased total open position to 532

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 55, which was 6.8 higher than the previous day. The implied volatity was 31.40, the open interest changed by 8 which increased total open position to 383

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 48.15, which was -7.3 lower than the previous day. The implied volatity was 31.00, the open interest changed by 6 which increased total open position to 375

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 53, which was -24.45 lower than the previous day. The implied volatity was 31.32, the open interest changed by -37 which decreased total open position to 369

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 73.7, which was 36.35 higher than the previous day. The implied volatity was 30.95, the open interest changed by 141 which increased total open position to 414

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 36.65, which was -16.2 lower than the previous day. The implied volatity was 30.48, the open interest changed by 20 which increased total open position to 274

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 50.15, which was -77.35 lower than the previous day. The implied volatity was 30.52, the open interest changed by 67 which increased total open position to 254

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 121, which was -19.15 lower than the previous day. The implied volatity was 30.83, the open interest changed by 26 which increased total open position to 188

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 141.5, which was -39.2 lower than the previous day. The implied volatity was 31.76, the open interest changed by 28 which increased total open position to 162

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 183.6, which was 24.1 higher than the previous day. The implied volatity was 31.05, the open interest changed by 46 which increased total open position to 134

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 160.8, which was -19.85 lower than the previous day. The implied volatity was 32.51, the open interest changed by 25 which increased total open position to 88

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 181, which was -19 lower than the previous day. The implied volatity was 32.91, the open interest changed by 25 which increased total open position to 62

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 200, which was -9.4 lower than the previous day. The implied volatity was 30.79, the open interest changed by 12 which increased total open position to 37

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 209.4, which was -549.65 lower than the previous day. The implied volatity was 32.12, the open interest changed by 24 which increased total open position to 24

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 759.05, which was 0 lower than the previous day. The implied volatity was 3.54, 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 759.05, which was 0 lower than the previous day. The implied volatity was 2.97, 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 759.05, which was 0 lower than the previous day. The implied volatity was 1.85, 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 759.05, which was 0 lower than the previous day. The implied volatity was 2.21, 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 759.05, which was 0 lower than the previous day. The implied volatity was 2.55, 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 759.05, which was 0 lower than the previous day. The implied volatity was 1.79, 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 759.05, which was 0 lower than the previous day. The implied volatity was 0.53, 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 759.05, which was 0 lower than the previous day. The implied volatity was 1.25, 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 759.05, which was 0 lower than the previous day. The implied volatity was 2.53, 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 759.05, 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 759.05, 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 759.05, which was 0 lower than the previous day. The implied volatity was 0.28, 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