MCX

Multi Commodity Exchange

10307 +135.00 (1.33%)

L: 10181 H: 10365

Back to Option Chain

Historical option data for MCX
21 Dec 2025 04:11 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 27-JAN-2026 10000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	10307.00	643 ₹ 80,375	96.5 12062.50	-	1,069 1,33,625	748 93,500	830 1,03,750

20 Dec	10307.00	643 ₹ 80,375	96.5 12062.50	-	1,069 1,33,625	748 93,500	830 1,03,750
14 Dec	10162.00	591.55 ₹ 73,943.75	111.55 13943.75	-	25 3,125	-1 -125	66 8,250
13 Dec	10162.00	591.55 ₹ 73,943.75	111.55 13943.75	-	25 3,125	-1 -125	66 8,250
7 Dec	10343.00	699 ₹ 87,375	105 13125.00	-	2 250	0 0	45 5,625
5 Dec	10343.00	699 ₹ 87,375	105 13125.00	26.94	2 250	1 125	45 5,625
30 Nov	10073.50	600 ₹ 75,000	-229.85 -28731.25	-	43 5,375	21 2,625	34 4,250
29 Nov	10073.50	600 ₹ 75,000	-229.85 -28731.25	-	43 5,375	21 2,625	34 4,250
23 Nov	9683.00	536.4 ₹ 67,050	-33.9 -4237.50	-	1 125	1 125	0 0
22 Nov	9683.00	536.4 ₹ 67,050	-33.9 -4237.50	-	1 125	1 125	0 0
16 Nov	9666.50	570.3 ₹ 71,287.5	0 0.00	-	0 0	0 0	0 0
15 Nov	9666.50	570.3 ₹ 71,287.5	0 0.00	-	0 0	0 0	0 0
14 Nov	9666.50	570.3 ₹ 71,287.5	0 0.00	-	0 0	0 0	0 0
13 Nov	9597.00	570.3 ₹ 71,287.5	0 0.00	-	0 0	0 0	0 0
9 Nov	9420.00	570.3 ₹ 71,287.5	0 0.00	-	0 0	0 0	0 0
8 Nov	9420.00	570.3 ₹ 71,287.5	0 0.00	-	0 0	0 0	0 0
2 Nov	9243.50	570.3 ₹ 71,287.5	0 0.00	-	0 0	0 0	0 0
1 Nov	9243.50	570.3 ₹ 71,287.5	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10000 expiring on 27JAN2026

Delta for 10000 CE is -

Historical price for 10000 CE is as follows

On 21 Dec MCX was trading at 10307.00. The strike last trading price was 643, which was 96.5 higher than the previous day. The implied volatity was -, the open interest changed by 748 which increased total open position to 830

On 20 Dec MCX was trading at 10307.00. The strike last trading price was 643, which was 96.5 higher than the previous day. The implied volatity was -, the open interest changed by 748 which increased total open position to 830

On 14 Dec MCX was trading at 10162.00. The strike last trading price was 591.55, which was 111.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 66

On 13 Dec MCX was trading at 10162.00. The strike last trading price was 591.55, which was 111.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 66

On 7 Dec MCX was trading at 10343.00. The strike last trading price was 699, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 699, which was 105 higher than the previous day. The implied volatity was 26.94, the open interest changed by 1 which increased total open position to 45

On 30 Nov MCX was trading at 10073.50. The strike last trading price was 600, which was -229.85 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 34

On 29 Nov MCX was trading at 10073.50. The strike last trading price was 600, which was -229.85 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 34

On 23 Nov MCX was trading at 9683.00. The strike last trading price was 536.4, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 22 Nov MCX was trading at 9683.00. The strike last trading price was 536.4, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 16 Nov MCX was trading at 9666.50. The strike last trading price was 570.3, 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 15 Nov MCX was trading at 9666.50. The strike last trading price was 570.3, 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 14 Nov MCX was trading at 9666.50. The strike last trading price was 570.3, 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 570.3, 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 Nov MCX was trading at 9420.00. The strike last trading price was 570.3, 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 Nov MCX was trading at 9420.00. The strike last trading price was 570.3, 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 2 Nov MCX was trading at 9243.50. The strike last trading price was 570.3, 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 1 Nov MCX was trading at 9243.50. The strike last trading price was 570.3, 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 27JAN2026 10000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	10307.00	230 ₹ 28,750	-55.6 -6950.00	-	446 55,750	200 25,000	359 44,875
20 Dec	10307.00	230 ₹ 28,750	-55.6 -6950.00	-	446 55,750	200 25,000	359 44,875
14 Dec	10162.00	293.95 ₹ 36,743.75	-121.05 -15131.25	-	39 4,875	5 625	99 12,375
13 Dec	10162.00	293.95 ₹ 36,743.75	-121.05 -15131.25	-	39 4,875	5 625	99 12,375
7 Dec	10343.00	270.05 ₹ 33,756.25	-89.95 -11243.75	-	12 1,500	2 250	53 6,625
5 Dec	10343.00	270.05 ₹ 33,756.25	-89.95 -11243.75	30.83	12 1,500	2 250	53 6,625
30 Nov	10073.50	400 ₹ 50,000	122.75 15343.75	-	49 6,125	13 1,625	34 4,250
29 Nov	10073.50	400 ₹ 50,000	122.75 15343.75	-	49 6,125	13 1,625	34 4,250
23 Nov	9683.00	1302.65 ₹ 1,62,831.25	0 0.00	-	0 0	0 0	0 0
22 Nov	9683.00	1302.65 ₹ 1,62,831.25	0 0.00	-	0 0	0 0	0 0
16 Nov	9666.50	1302.65 ₹ 1,62,831.25	0 0.00	-	0 0	0 0	0 0
15 Nov	9666.50	1302.65 ₹ 1,62,831.25	0 0.00	-	0 0	0 0	0 0
14 Nov	9666.50	1302.65 ₹ 1,62,831.25	0 0.00	-	0 0	0 0	0 0
13 Nov	9597.00	1302.65 ₹ 1,62,831.25	0 0.00	-	0 0	0 0	0 0
9 Nov	9420.00	1302.65 ₹ 1,62,831.25	0 0.00	-	0 0	0 0	0 0
8 Nov	9420.00	1302.65 ₹ 1,62,831.25	0 0.00	-	0 0	0 0	0 0
2 Nov	9243.50	1302.65 ₹ 1,62,831.25	0 0.00	-	0 0	0 0	0 0
1 Nov	9243.50	1302.65 ₹ 1,62,831.25	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 10000 expiring on 27JAN2026

Delta for 10000 PE is -

Historical price for 10000 PE is as follows

On 21 Dec MCX was trading at 10307.00. The strike last trading price was 230, which was -55.6 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 359

On 20 Dec MCX was trading at 10307.00. The strike last trading price was 230, which was -55.6 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 359

On 14 Dec MCX was trading at 10162.00. The strike last trading price was 293.95, which was -121.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 99

On 13 Dec MCX was trading at 10162.00. The strike last trading price was 293.95, which was -121.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 99

On 7 Dec MCX was trading at 10343.00. The strike last trading price was 270.05, which was -89.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 53

On 5 Dec MCX was trading at 10343.00. The strike last trading price was 270.05, which was -89.95 lower than the previous day. The implied volatity was 30.83, the open interest changed by 2 which increased total open position to 53

On 30 Nov MCX was trading at 10073.50. The strike last trading price was 400, which was 122.75 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 34

On 29 Nov MCX was trading at 10073.50. The strike last trading price was 400, which was 122.75 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 34

On 23 Nov MCX was trading at 9683.00. The strike last trading price was 1302.65, 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 22 Nov MCX was trading at 9683.00. The strike last trading price was 1302.65, 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 Nov MCX was trading at 9666.50. The strike last trading price was 1302.65, 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 15 Nov MCX was trading at 9666.50. The strike last trading price was 1302.65, 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 14 Nov MCX was trading at 9666.50. The strike last trading price was 1302.65, 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 1302.65, 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 Nov MCX was trading at 9420.00. The strike last trading price was 1302.65, 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 Nov MCX was trading at 9420.00. The strike last trading price was 1302.65, 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 2 Nov MCX was trading at 9243.50. The strike last trading price was 1302.65, 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 1 Nov MCX was trading at 9243.50. The strike last trading price was 1302.65, 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