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 9900 CE
Delta: 0.71 Vega: 7.76 Theta: -7.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	433.45 ₹ 54,181.25	106.65 13331.25	27.50	1,125 1,40,625	-129 -16,125	470 58,750
11 Dec	9938.00	325.65 ₹ 40,706.25	24.35 3043.75	30.83	2,736 3,42,000	146 18,250	600 75,000
10 Dec	9864.00	275 ₹ 34,375	-297.25 -37156.25	33.39	535 66,875	157 19,625	445 55,625
9 Dec	10358.00	567.7 ₹ 70,962.5	64.55 8068.75	24.66	175 21,875	14 1,750	292 36,500
8 Dec	10183.00	504.6 ₹ 63,075	-80.4 -10050.00	30.76	66 8,250	-16 -2,000	279 34,875
5 Dec	10343.00	583.1 ₹ 72,887.5	104.05 13006.25	24.05	62 7,750	-12 -1,500	297 37,125
4 Dec	10121.00	468.65 ₹ 58,581.25	-21.55 -2693.75	29.07	178 22,250	18 2,250	310 38,750
3 Dec	10138.00	501.55 ₹ 62,693.75	-35.35 -4418.75	28.71	83 10,375	-11 -1,375	292 36,500
2 Dec	10219.00	531.25 ₹ 66,406.25	-12.75 -1593.75	26.50	45 5,625	-18 -2,250	304 38,000
1 Dec	10210.00	547.2 ₹ 68,400	59.35 7418.75	27.76	115 14,375	-19 -2,375	324 40,500
28 Nov	10073.50	494.75 ₹ 61,843.75	-209.5 -26187.50	28.07	620 77,500	19 2,375	343 42,875
27 Nov	10424.50	712.75 ₹ 89,093.75	114.1 14262.50	25.42	236 29,500	-73 -9,125	326 40,750
26 Nov	10283.00	618.95 ₹ 77,368.75	249.25 31156.25	24.84	1,259 1,57,375	-194 -24,250	402 50,250
25 Nov	9867.00	379.85 ₹ 47,481.25	-2.3 -287.50	27.71	1,730 2,16,250	269 33,625	592 74,000
24 Nov	9865.50	376.7 ₹ 47,087.5	64.1 8012.50	28.65	1,116 1,39,500	158 19,750	322 40,250
21 Nov	9683.00	316.6 ₹ 39,575	-95.15 -11893.75	28.49	181 22,625	34 4,250	165 20,625
20 Nov	9858.50	409.45 ₹ 51,181.25	16.55 2068.75	28.94	492 61,500	95 11,875	131 16,375

19 Nov	9799.00	388.55 ₹ 48,568.75	47.65 5956.25	28.93	48 6,000	26 3,250	36 4,500
18 Nov	9665.00	340.8 ₹ 42,600	-28.6 -3575.00	30.16	10 1,250	1 125	9 1,125
17 Nov	9698.00	369.45 ₹ 46,181.25	-35.6 -4450.00	30.76	8 1,000	4 500	6 750
14 Nov	9666.50	405.05 ₹ 50,631.25	-9.95 -1243.75	33.32	1 125	0 0	1 125
13 Nov	9597.00	415 ₹ 51,875	-32.55 -4068.75	36.37	1 125	0 0	0 0
12 Nov	9432.00	447.55 ₹ 55,943.75	0 0.00	2.44	0 0	0 0	0 0
11 Nov	9495.00	447.55 ₹ 55,943.75	0 0.00	2.04	0 0	0 0	0 0
10 Nov	9530.50	447.55 ₹ 55,943.75	0 0.00	1.65	0 0	0 0	0 0
7 Nov	9430.50	447.55 ₹ 55,943.75	0 0.00	2.30	0 0	0 0	0 0
6 Nov	9250.50	447.55 ₹ 55,943.75	0 0.00	3.53	0 0	0 0	0 0
4 Nov	9325.50	447.55 ₹ 55,943.75	0 0.00	2.79	0 0	0 0	0 0
3 Nov	9526.50	447.55 ₹ 55,943.75	0 0.00	1.42	0 0	0 0	0 0
31 Oct	9243.50	447.55 ₹ 55,943.75	0 0.00	-	0 0	0 0	0 0
30 Oct	9101.50	447.55 ₹ 55,943.75	0 0.00	4.04	0 0	0 0	0 0
29 Oct	9175.50	447.55 ₹ 55,943.75	0 0.00	3.52	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 9900 expiring on 30DEC2025

Delta for 9900 CE is 0.71

Historical price for 9900 CE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 433.45, which was 106.65 higher than the previous day. The implied volatity was 27.50, the open interest changed by -129 which decreased total open position to 470

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 325.65, which was 24.35 higher than the previous day. The implied volatity was 30.83, the open interest changed by 146 which increased total open position to 600

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 275, which was -297.25 lower than the previous day. The implied volatity was 33.39, the open interest changed by 157 which increased total open position to 445

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 567.7, which was 64.55 higher than the previous day. The implied volatity was 24.66, the open interest changed by 14 which increased total open position to 292

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 504.6, which was -80.4 lower than the previous day. The implied volatity was 30.76, the open interest changed by -16 which decreased total open position to 279

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 583.1, which was 104.05 higher than the previous day. The implied volatity was 24.05, the open interest changed by -12 which decreased total open position to 297

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 468.65, which was -21.55 lower than the previous day. The implied volatity was 29.07, the open interest changed by 18 which increased total open position to 310

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 501.55, which was -35.35 lower than the previous day. The implied volatity was 28.71, the open interest changed by -11 which decreased total open position to 292

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 531.25, which was -12.75 lower than the previous day. The implied volatity was 26.50, the open interest changed by -18 which decreased total open position to 304

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 547.2, which was 59.35 higher than the previous day. The implied volatity was 27.76, the open interest changed by -19 which decreased total open position to 324

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 494.75, which was -209.5 lower than the previous day. The implied volatity was 28.07, the open interest changed by 19 which increased total open position to 343

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 712.75, which was 114.1 higher than the previous day. The implied volatity was 25.42, the open interest changed by -73 which decreased total open position to 326

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 618.95, which was 249.25 higher than the previous day. The implied volatity was 24.84, the open interest changed by -194 which decreased total open position to 402

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 379.85, which was -2.3 lower than the previous day. The implied volatity was 27.71, the open interest changed by 269 which increased total open position to 592

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 376.7, which was 64.1 higher than the previous day. The implied volatity was 28.65, the open interest changed by 158 which increased total open position to 322

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 316.6, which was -95.15 lower than the previous day. The implied volatity was 28.49, the open interest changed by 34 which increased total open position to 165

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 409.45, which was 16.55 higher than the previous day. The implied volatity was 28.94, the open interest changed by 95 which increased total open position to 131

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 388.55, which was 47.65 higher than the previous day. The implied volatity was 28.93, the open interest changed by 26 which increased total open position to 36

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 340.8, which was -28.6 lower than the previous day. The implied volatity was 30.16, the open interest changed by 1 which increased total open position to 9

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 369.45, which was -35.6 lower than the previous day. The implied volatity was 30.76, the open interest changed by 4 which increased total open position to 6

On 14 Nov MCX was trading at 9666.50. The strike last trading price was 405.05, which was -9.95 lower than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 1

On 13 Nov MCX was trading at 9597.00. The strike last trading price was 415, which was -32.55 lower than the previous day. The implied volatity was 36.37, 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 447.55, which was 0 lower than the previous day. The implied volatity was 2.44, 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 447.55, which was 0 lower than the previous day. The implied volatity was 2.04, 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 447.55, which was 0 lower than the previous day. The implied volatity was 1.65, 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 447.55, which was 0 lower than the previous day. The implied volatity was 2.30, 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 447.55, which was 0 lower than the previous day. The implied volatity was 3.53, 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 447.55, which was 0 lower than the previous day. The implied volatity was 2.79, 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 447.55, which was 0 lower than the previous day. The implied volatity was 1.42, 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 447.55, 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 447.55, which was 0 lower than the previous day. The implied volatity was 4.04, 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 447.55, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0

MCX 30DEC2025 9900 PE
Delta: -0.30 Vega: 7.80 Theta: -5.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	10162.00	123 ₹ 15,375	-106.9 -13362.50	28.17	2,145 2,68,125	180 22,500	692 86,500
11 Dec	9938.00	220.8 ₹ 27,600	-70.7 -8837.50	29.80	2,610 3,26,250	21 2,625	523 65,375
10 Dec	9864.00	340.15 ₹ 42,518.75	230.75 28843.75	33.52	1,829 2,28,625	-63 -7,875	506 63,250
9 Dec	10358.00	111 ₹ 13,875	-48.55 -6068.75	30.68	1,581 1,97,625	-40 -5,000	568 71,000
8 Dec	10183.00	158.65 ₹ 19,831.25	42.65 5331.25	30.60	1,578 1,97,250	20 2,500	607 75,875
5 Dec	10343.00	112 ₹ 14,000	-92.1 -11512.50	28.46	1,392 1,74,000	-29 -3,625	593 74,125
4 Dec	10121.00	202.15 ₹ 25,268.75	-8 -1000.00	30.45	1,536 1,92,000	52 6,500	626 78,250
3 Dec	10138.00	193.7 ₹ 24,212.5	16.85 2106.25	30.63	1,227 1,53,375	56 7,000	574 71,750
2 Dec	10219.00	175 ₹ 21,875	-16.15 -2018.75	30.55	482 60,250	9 1,125	520 65,000
1 Dec	10210.00	188.85 ₹ 23,606.25	-49.9 -6237.50	31.14	697 87,125	-9 -1,125	508 63,500
28 Nov	10073.50	227.5 ₹ 28,437.5	96.8 12100.00	30.10	3,934 4,91,750	-16 -2,000	524 65,500
27 Nov	10424.50	124.85 ₹ 15,606.25	-53.8 -6725.00	28.95	1,349 1,68,625	23 2,875	542 67,750
26 Nov	10283.00	170 ₹ 21,250	-172.3 -21537.50	30.05	2,021 2,52,625	145 18,125	509 63,625
25 Nov	9867.00	329.95 ₹ 41,243.75	-29.65 -3706.25	30.41	1,040 1,30,000	234 29,250	364 45,500
24 Nov	9865.50	361 ₹ 45,125	-93.95 -11743.75	31.21	311 38,875	46 5,750	128 16,000
21 Nov	9683.00	454.95 ₹ 56,868.75	64.9 8112.50	31.94	143 17,875	18 2,250	84 10,500
20 Nov	9858.50	389.9 ₹ 48,737.5	-33.5 -4187.50	32.56	205 25,625	53 6,625	66 8,250
19 Nov	9799.00	423.4 ₹ 52,925	-46.6 -5825.00	33.06	18 2,250	9 1,125	11 1,375
18 Nov	9665.00	470 ₹ 58,750	35 4375.00	31.04	1 125	0 0	1 125
17 Nov	9698.00	435 ₹ 54,375	-692.2 -86525.00	29.36	1 125	0 0	0 0
14 Nov	9666.50	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0
13 Nov	9597.00	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0
12 Nov	9432.00	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0
11 Nov	9495.00	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0
10 Nov	9530.50	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0
7 Nov	9430.50	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0
6 Nov	9250.50	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0
4 Nov	9325.50	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0
3 Nov	9526.50	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0
31 Oct	9243.50	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0
30 Oct	9101.50	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0
29 Oct	9175.50	1127.2 ₹ 1,40,900	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 9900 expiring on 30DEC2025

Delta for 9900 PE is -0.30

Historical price for 9900 PE is as follows

On 12 Dec MCX was trading at 10162.00. The strike last trading price was 123, which was -106.9 lower than the previous day. The implied volatity was 28.17, the open interest changed by 180 which increased total open position to 692

On 11 Dec MCX was trading at 9938.00. The strike last trading price was 220.8, which was -70.7 lower than the previous day. The implied volatity was 29.80, the open interest changed by 21 which increased total open position to 523

On 10 Dec MCX was trading at 9864.00. The strike last trading price was 340.15, which was 230.75 higher than the previous day. The implied volatity was 33.52, the open interest changed by -63 which decreased total open position to 506

On 9 Dec MCX was trading at 10358.00. The strike last trading price was 111, which was -48.55 lower than the previous day. The implied volatity was 30.68, the open interest changed by -40 which decreased total open position to 568

On 8 Dec MCX was trading at 10183.00. The strike last trading price was 158.65, which was 42.65 higher than the previous day. The implied volatity was 30.60, the open interest changed by 20 which increased total open position to 607

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 112, which was -92.1 lower than the previous day. The implied volatity was 28.46, the open interest changed by -29 which decreased total open position to 593

On 4 Dec MCX was trading at 10121.00. The strike last trading price was 202.15, which was -8 lower than the previous day. The implied volatity was 30.45, the open interest changed by 52 which increased total open position to 626

On 3 Dec MCX was trading at 10138.00. The strike last trading price was 193.7, which was 16.85 higher than the previous day. The implied volatity was 30.63, the open interest changed by 56 which increased total open position to 574

On 2 Dec MCX was trading at 10219.00. The strike last trading price was 175, which was -16.15 lower than the previous day. The implied volatity was 30.55, the open interest changed by 9 which increased total open position to 520

On 1 Dec MCX was trading at 10210.00. The strike last trading price was 188.85, which was -49.9 lower than the previous day. The implied volatity was 31.14, the open interest changed by -9 which decreased total open position to 508

On 28 Nov MCX was trading at 10073.50. The strike last trading price was 227.5, which was 96.8 higher than the previous day. The implied volatity was 30.10, the open interest changed by -16 which decreased total open position to 524

On 27 Nov MCX was trading at 10424.50. The strike last trading price was 124.85, which was -53.8 lower than the previous day. The implied volatity was 28.95, the open interest changed by 23 which increased total open position to 542

On 26 Nov MCX was trading at 10283.00. The strike last trading price was 170, which was -172.3 lower than the previous day. The implied volatity was 30.05, the open interest changed by 145 which increased total open position to 509

On 25 Nov MCX was trading at 9867.00. The strike last trading price was 329.95, which was -29.65 lower than the previous day. The implied volatity was 30.41, the open interest changed by 234 which increased total open position to 364

On 24 Nov MCX was trading at 9865.50. The strike last trading price was 361, which was -93.95 lower than the previous day. The implied volatity was 31.21, the open interest changed by 46 which increased total open position to 128

On 21 Nov MCX was trading at 9683.00. The strike last trading price was 454.95, which was 64.9 higher than the previous day. The implied volatity was 31.94, the open interest changed by 18 which increased total open position to 84

On 20 Nov MCX was trading at 9858.50. The strike last trading price was 389.9, which was -33.5 lower than the previous day. The implied volatity was 32.56, the open interest changed by 53 which increased total open position to 66

On 19 Nov MCX was trading at 9799.00. The strike last trading price was 423.4, which was -46.6 lower than the previous day. The implied volatity was 33.06, the open interest changed by 9 which increased total open position to 11

On 18 Nov MCX was trading at 9665.00. The strike last trading price was 470, which was 35 higher than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 1

On 17 Nov MCX was trading at 9698.00. The strike last trading price was 435, which was -692.2 lower than the previous day. The implied volatity was 29.36, 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 1127.2, 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 13 Nov MCX was trading at 9597.00. The strike last trading price was 1127.2, 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 12 Nov MCX was trading at 9432.00. The strike last trading price was 1127.2, 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 1127.2, 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 1127.2, 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 1127.2, 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 1127.2, 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 1127.2, 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 1127.2, 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 1127.2, 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 1127.2, 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 1127.2, 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