MCX

Multi Commodity Exchange

9243.5 +142.00 (1.56%)

L: 9130 H: 9310

Back to Option Chain

Historical option data for MCX
01 Nov 2025 08:11 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 25-NOV-2025 9000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

1 Nov	9243.50	507.2 ₹ 63,400	72.45 9056.25	-	572 71,500	-98 -12,250	2,072 2,59,000
27 Oct	9305.50	654.9 ₹ 81,862.5	204.6 25575.00	-	1,038 1,29,750	75 9,375	2,148 2,68,500
26 Oct	9003.50	446.75 ₹ 55,843.75	-166.25 -20781.25	-	865 1,08,125	315 39,375	2,072 2,59,000
25 Oct	9003.50	446.75 ₹ 55,843.75	-166.25 -20781.25	-	865 1,08,125	315 39,375	2,072 2,59,000
18 Oct	9328.50	679.7 ₹ 84,962.5	-0.75 -93.75	-	50 6,250	0 0	181 22,625
15 Oct	9397.50	727.55 ₹ 90,943.75	271.9 33987.50	-	347 43,375	-55 -6,875	149 18,625
21 Sept	8051.50	0 ₹ 0	0 0.00	5.29	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 9000 expiring on 25NOV2025

Delta for 9000 CE is -

Historical price for 9000 CE is as follows

On 1 Nov MCX was trading at 9243.50. The strike last trading price was 507.2, which was 72.45 higher than the previous day. The implied volatity was -, the open interest changed by -98 which decreased total open position to 2072

On 27 Oct MCX was trading at 9305.50. The strike last trading price was 654.9, which was 204.6 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2148

On 26 Oct MCX was trading at 9003.50. The strike last trading price was 446.75, which was -166.25 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 2072

On 25 Oct MCX was trading at 9003.50. The strike last trading price was 446.75, which was -166.25 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 2072

On 18 Oct MCX was trading at 9328.50. The strike last trading price was 679.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181

On 15 Oct MCX was trading at 9397.50. The strike last trading price was 727.55, which was 271.9 higher than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 149

On 21 Sept MCX was trading at 8051.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0

MCX 25NOV2025 9000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	9243.50	217.85 ₹ 27,231.25	-71.4 -8925.00	-	1,872 2,34,000	20 2,500	1,224 1,53,000
27 Oct	9305.50	260.1 ₹ 32,512.5	-132.85 -16606.25	-	966 1,20,750	181 22,625	1,012 1,26,500
26 Oct	9003.50	395.9 ₹ 49,487.5	88.25 11031.25	-	710 88,750	38 4,750	833 1,04,125
25 Oct	9003.50	395.9 ₹ 49,487.5	88.25 11031.25	-	710 88,750	38 4,750	833 1,04,125
18 Oct	9328.50	253.6 ₹ 31,700	1.75 218.75	-	196 24,500	45 5,625	251 31,375
15 Oct	9397.50	255.9 ₹ 31,987.5	-159.85 -19981.25	-	274 34,250	120 15,000	125 15,625
21 Sept	8051.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 9000 expiring on 25NOV2025

Delta for 9000 PE is -

Historical price for 9000 PE is as follows

On 1 Nov MCX was trading at 9243.50. The strike last trading price was 217.85, which was -71.4 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 1224

On 27 Oct MCX was trading at 9305.50. The strike last trading price was 260.1, which was -132.85 lower than the previous day. The implied volatity was -, the open interest changed by 181 which increased total open position to 1012

On 26 Oct MCX was trading at 9003.50. The strike last trading price was 395.9, which was 88.25 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 833

On 25 Oct MCX was trading at 9003.50. The strike last trading price was 395.9, which was 88.25 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 833

On 18 Oct MCX was trading at 9328.50. The strike last trading price was 253.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 251

On 15 Oct MCX was trading at 9397.50. The strike last trading price was 255.9, which was -159.85 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 125

On 21 Sept MCX was trading at 8051.50. The strike last trading price was 0, 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