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 9700 CE
Delta: 0.81 Vega: 6.18 Theta: -6.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	583.8 ₹ 72,975	138.15 17268.75	27.93	60 7,500	-5 -625	162 20,250
11 Dec	9938.00	437.8 ₹ 54,725	37.75 4718.75	30.06	137 17,125	15 1,875	174 21,750
10 Dec	9864.00	379.25 ₹ 47,406.25	-358.25 -44781.25	33.85	25 3,125	5 625	160 20,000
9 Dec	10358.00	725 ₹ 90,625	73 9125.00	22.67	8 1,000	-3 -375	154 19,250
8 Dec	10183.00	652 ₹ 81,500	-91.9 -11487.50	31.62	15 1,875	-2 -250	157 19,625
5 Dec	10343.00	748.8 ₹ 93,600	135.65 16956.25	24.47	31 3,875	-21 -2,625	158 19,750
4 Dec	10121.00	611.25 ₹ 76,406.25	16.3 2037.50	30.06	16 2,000	-2 -250	178 22,250
3 Dec	10138.00	635 ₹ 79,375	-65 -8125.00	28.19	33 4,125	12 1,500	181 22,625
2 Dec	10219.00	700 ₹ 87,500	12 1500.00	29.27	9 1,125	-3 -375	169 21,125
1 Dec	10210.00	690 ₹ 86,250	73.5 9187.50	27.70	19 2,375	1 125	174 21,750
28 Nov	10073.50	630 ₹ 78,750	-241.75 -30218.75	28.39	33 4,125	-13 -1,625	173 21,625
27 Nov	10424.50	883.8 ₹ 1,10,475	134.25 16781.25	26.81	43 5,375	-15 -1,875	186 23,250
26 Nov	10283.00	765 ₹ 95,625	282.95 35368.75	23.89	130 16,250	-33 -4,125	202 25,250
25 Nov	9867.00	488 ₹ 61,000	-3.95 -493.75	27.32	214 26,750	31 3,875	238 29,750
24 Nov	9865.50	483.95 ₹ 60,493.75	79.8 9975.00	28.54	548 68,500	40 5,000	210 26,250
21 Nov	9683.00	407.35 ₹ 50,918.75	-108.05 -13506.25	28.10	420 52,500	92 11,500	171 21,375
20 Nov	9858.50	513.7 ₹ 64,212.5	22.35 2793.75	28.55	55 6,875	4 500	77 9,625
19 Nov	9799.00	493 ₹ 61,625	59.05 7381.25	28.90	185 23,125	3 375	72 9,000
18 Nov	9665.00	433.75 ₹ 54,218.75	-34.95 -4368.75	30.13	111 13,875	29 3,625	69 8,625
17 Nov	9698.00	466 ₹ 58,250	14.35 1793.75	30.81	75 9,375	19 2,375	39 4,875
14 Nov	9666.50	444.85 ₹ 55,606.25	-11.2 -1400.00	29.38	37 4,625	10 1,250	19 2,375
13 Nov	9597.00	456.05 ₹ 57,006.25	96.05 12006.25	32.36	12 1,500	6 750	10 1,250
12 Nov	9432.00	360 ₹ 45,000	-85.9 -10737.50	31.14	2 250	1 125	3 375
11 Nov	9495.00	445.9 ₹ 55,737.5	126.9 15862.50	34.85	3 375	1 125	2 250
10 Nov	9530.50	319 ₹ 39,875	-195.8 -24475.00	-	0 0	0 0	0 0

7 Nov	9430.50	319 ₹ 39,875	-195.8 -24475.00	-	0 0	0 0	0 0
6 Nov	9250.50	319 ₹ 39,875	-195.8 -24475.00	-	0 0	0 0	0 0
4 Nov	9325.50	319 ₹ 39,875	-195.8 -24475.00	-	0 0	0 0	0 0
3 Nov	9526.50	319 ₹ 39,875	-195.8 -24475.00	-	0 0	0 0	0 0
31 Oct	9243.50	319 ₹ 39,875	-195.8 -24475.00	-	0 0	0 0	0 0
30 Oct	9101.50	319 ₹ 39,875	-195.8 -24475.00	-	0 0	1 125	0 0
29 Oct	9175.50	319 ₹ 39,875	-195.8 -24475.00	31.11	1 125	0 0	0 0

For Multi Commodity Exchange - strike price 9700 expiring on 30DEC2025

Delta for 9700 CE is 0.81

Historical price for 9700 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 583.8, which was 138.15 higher than the previous day. The implied volatity was 27.93, the open interest changed by -5 which decreased total open position to 162

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 437.8, which was 37.75 higher than the previous day. The implied volatity was 30.06, the open interest changed by 15 which increased total open position to 174

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 379.25, which was -358.25 lower than the previous day. The implied volatity was 33.85, the open interest changed by 5 which increased total open position to 160

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 725, which was 73 higher than the previous day. The implied volatity was 22.67, the open interest changed by -3 which decreased total open position to 154

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 652, which was -91.9 lower than the previous day. The implied volatity was 31.62, the open interest changed by -2 which decreased total open position to 157

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 748.8, which was 135.65 higher than the previous day. The implied volatity was 24.47, the open interest changed by -21 which decreased total open position to 158

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 611.25, which was 16.3 higher than the previous day. The implied volatity was 30.06, the open interest changed by -2 which decreased total open position to 178

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 635, which was -65 lower than the previous day. The implied volatity was 28.19, the open interest changed by 12 which increased total open position to 181

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 700, which was 12 higher than the previous day. The implied volatity was 29.27, the open interest changed by -3 which decreased total open position to 169

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 690, which was 73.5 higher than the previous day. The implied volatity was 27.70, the open interest changed by 1 which increased total open position to 174

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 630, which was -241.75 lower than the previous day. The implied volatity was 28.39, the open interest changed by -13 which decreased total open position to 173

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 883.8, which was 134.25 higher than the previous day. The implied volatity was 26.81, the open interest changed by -15 which decreased total open position to 186

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 765, which was 282.95 higher than the previous day. The implied volatity was 23.89, the open interest changed by -33 which decreased total open position to 202

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 488, which was -3.95 lower than the previous day. The implied volatity was 27.32, the open interest changed by 31 which increased total open position to 238

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 483.95, which was 79.8 higher than the previous day. The implied volatity was 28.54, the open interest changed by 40 which increased total open position to 210

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 407.35, which was -108.05 lower than the previous day. The implied volatity was 28.10, the open interest changed by 92 which increased total open position to 171

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 513.7, which was 22.35 higher than the previous day. The implied volatity was 28.55, the open interest changed by 4 which increased total open position to 77

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 493, which was 59.05 higher than the previous day. The implied volatity was 28.90, the open interest changed by 3 which increased total open position to 72

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 433.75, which was -34.95 lower than the previous day. The implied volatity was 30.13, the open interest changed by 29 which increased total open position to 69

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 466, which was 14.35 higher than the previous day. The implied volatity was 30.81, the open interest changed by 19 which increased total open position to 39

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 444.85, which was -11.2 lower than the previous day. The implied volatity was 29.38, the open interest changed by 10 which increased total open position to 19

On 13 Nov MCX was trading at 9597.00. The strike last trading price was 456.05, which was 96.05 higher than the previous day. The implied volatity was 32.36, the open interest changed by 6 which increased total open position to 10

On 12 Nov MCX was trading at 9432.00. The strike last trading price was 360, which was -85.9 lower than the previous day. The implied volatity was 31.14, the open interest changed by 1 which increased total open position to 3

On 11 Nov MCX was trading at 9495.00. The strike last trading price was 445.9, which was 126.9 higher than the previous day. The implied volatity was 34.85, the open interest changed by 1 which increased total open position to 2

On 10 Nov MCX was trading at 9530.50. The strike last trading price was 319, which was -195.8 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 319, which was -195.8 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 319, which was -195.8 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 319, which was -195.8 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 319, which was -195.8 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 319, which was -195.8 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 319, which was -195.8 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 319, which was -195.8 lower than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 0

MCX 30DEC2025 9700 PE
Delta: -0.20 Vega: 6.30 Theta: -4.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	74 ₹ 9,250	-77.6 -9700.00	28.72	1,506 1,88,250	-24 -3,000	703 87,875
11 Dec	9938.00	144.9 ₹ 18,112.5	-60.4 -7550.00	29.75	2,172 2,71,500	10 1,250	727 90,875
10 Dec	9864.00	234.75 ₹ 29,343.75	166.55 20818.75	36.46	2,029 2,53,625	-22 -2,750	715 89,375
9 Dec	10358.00	70 ₹ 8,750	-32.7 -4087.50	31.16	2,258 2,82,250	-143 -17,875	741 92,625
8 Dec	10183.00	101.05 ₹ 12,631.25	28.9 3612.50	30.60	2,217 2,77,125	156 19,500	884 1,10,500
5 Dec	10343.00	70.1 ₹ 8,762.5	-68.45 -8556.25	28.74	1,015 1,26,875	100 12,500	737 92,125
4 Dec	10121.00	139 ₹ 17,375	-2.15 -268.75	30.81	1,519 1,89,875	14 1,750	638 79,750
3 Dec	10138.00	134.65 ₹ 16,831.25	17.85 2231.25	31.10	635 79,375	-13 -1,625	624 78,000
2 Dec	10219.00	116.8 ₹ 14,600	-12.95 -1618.75	30.51	671 83,875	107 13,375	630 78,750
1 Dec	10210.00	122.9 ₹ 15,362.5	-46.55 -5818.75	30.47	624 78,000	-9 -1,125	523 65,375
28 Nov	10073.50	161.25 ₹ 20,156.25	74.2 9275.00	30.31	2,246 2,80,750	68 8,500	534 66,750
27 Nov	10424.50	82.45 ₹ 10,306.25	-39.5 -4937.50	29.08	899 1,12,375	-10 -1,250	465 58,125
26 Nov	10283.00	116.15 ₹ 14,518.75	-138.2 -17275.00	30.05	1,388 1,73,500	193 24,125	479 59,875
25 Nov	9867.00	247 ₹ 30,875	-21.4 -2675.00	30.78	539 67,375	57 7,125	286 35,750
24 Nov	9865.50	273 ₹ 34,125	-67.05 -8381.25	31.46	339 42,375	85 10,625	242 30,250
21 Nov	9683.00	346 ₹ 43,250	46.65 5831.25	31.44	436 54,500	19 2,375	156 19,500
20 Nov	9858.50	293 ₹ 36,625	-32.25 -4031.25	32.07	143 17,875	54 6,750	141 17,625
19 Nov	9799.00	321.6 ₹ 40,200	-56.35 -7043.75	32.49	158 19,750	56 7,000	87 10,875
18 Nov	9665.00	375 ₹ 46,875	11.7 1462.50	31.77	43 5,375	22 2,750	31 3,875
17 Nov	9698.00	364.15 ₹ 45,518.75	-60.85 -7606.25	31.71	28 3,500	8 1,000	9 1,125
14 Nov	9666.50	425 ₹ 53,125	-571.55 -71443.75	34.17	1 125	0 0	0 0
13 Nov	9597.00	996.55 ₹ 1,24,568.75	0 0.00	0.20	0 0	0 0	0 0
12 Nov	9432.00	996.55 ₹ 1,24,568.75	0 0.00	-	0 0	0 0	0 0
11 Nov	9495.00	996.55 ₹ 1,24,568.75	0 0.00	-	0 0	0 0	0 0
10 Nov	9530.50	996.55 ₹ 1,24,568.75	0 0.00	-	0 0	0 0	0 0
7 Nov	9430.50	996.55 ₹ 1,24,568.75	0 0.00	-	0 0	0 0	0 0
6 Nov	9250.50	996.55 ₹ 1,24,568.75	0 0.00	-	0 0	0 0	0 0
4 Nov	9325.50	996.55 ₹ 1,24,568.75	0 0.00	-	0 0	0 0	0 0
3 Nov	9526.50	996.55 ₹ 1,24,568.75	0 0.00	-	0 0	0 0	0 0
31 Oct	9243.50	996.55 ₹ 1,24,568.75	0 0.00	-	0 0	0 0	0 0
30 Oct	9101.50	996.55 ₹ 1,24,568.75	0 0.00	-	0 0	0 0	0 0
29 Oct	9175.50	996.55 ₹ 1,24,568.75	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 9700 expiring on 30DEC2025

Delta for 9700 PE is -0.20

Historical price for 9700 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 74, which was -77.6 lower than the previous day. The implied volatity was 28.72, the open interest changed by -24 which decreased total open position to 703

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 144.9, which was -60.4 lower than the previous day. The implied volatity was 29.75, the open interest changed by 10 which increased total open position to 727

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 234.75, which was 166.55 higher than the previous day. The implied volatity was 36.46, the open interest changed by -22 which decreased total open position to 715

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 70, which was -32.7 lower than the previous day. The implied volatity was 31.16, the open interest changed by -143 which decreased total open position to 741

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 101.05, which was 28.9 higher than the previous day. The implied volatity was 30.60, the open interest changed by 156 which increased total open position to 884

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 70.1, which was -68.45 lower than the previous day. The implied volatity was 28.74, the open interest changed by 100 which increased total open position to 737

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 139, which was -2.15 lower than the previous day. The implied volatity was 30.81, the open interest changed by 14 which increased total open position to 638

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 134.65, which was 17.85 higher than the previous day. The implied volatity was 31.10, the open interest changed by -13 which decreased total open position to 624

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 116.8, which was -12.95 lower than the previous day. The implied volatity was 30.51, the open interest changed by 107 which increased total open position to 630

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 122.9, which was -46.55 lower than the previous day. The implied volatity was 30.47, the open interest changed by -9 which decreased total open position to 523

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 161.25, which was 74.2 higher than the previous day. The implied volatity was 30.31, the open interest changed by 68 which increased total open position to 534

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 82.45, which was -39.5 lower than the previous day. The implied volatity was 29.08, the open interest changed by -10 which decreased total open position to 465

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 116.15, which was -138.2 lower than the previous day. The implied volatity was 30.05, the open interest changed by 193 which increased total open position to 479

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 247, which was -21.4 lower than the previous day. The implied volatity was 30.78, the open interest changed by 57 which increased total open position to 286

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 273, which was -67.05 lower than the previous day. The implied volatity was 31.46, the open interest changed by 85 which increased total open position to 242

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 346, which was 46.65 higher than the previous day. The implied volatity was 31.44, the open interest changed by 19 which increased total open position to 156

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 293, which was -32.25 lower than the previous day. The implied volatity was 32.07, the open interest changed by 54 which increased total open position to 141

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 321.6, which was -56.35 lower than the previous day. The implied volatity was 32.49, the open interest changed by 56 which increased total open position to 87

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 375, which was 11.7 higher than the previous day. The implied volatity was 31.77, the open interest changed by 22 which increased total open position to 31

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 364.15, which was -60.85 lower than the previous day. The implied volatity was 31.71, the open interest changed by 8 which increased total open position to 9

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 425, which was -571.55 lower than the previous day. The implied volatity was 34.17, 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 996.55, which was 0 lower than the previous day. The implied volatity was 0.20, 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 996.55, 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 996.55, 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 996.55, 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 996.55, 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 996.55, 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 996.55, 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 996.55, 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 996.55, 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 996.55, 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 996.55, 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