MCX 30Dec2025

Add to Watchlist

LIVE

NSE

Nov 20, 15:22

9915.00

55.00 (0.56%)

BSE: 534091 | NSE: MCX | ISIN: INE745G01035

Open Price	9,927.00
High Price	10,038.00
Low Price	9,865.50
Prev. Close	9,860.00
Spot Price	9,858.50
Open Int PCR	0.76
Prev OI PCR	0.78
Bid Price	9,910.50
Bid Qty	250

Average Price	9,963.36
No. of Contracts Traded	5,593
Turnover (Rs. in lakhs)	69,656.34
Market Lot	125
Open Interest	697,750
Open Int. Chg	391,125
Open Int. Chg %	127.56
Offer Price	9,916.00
Offer Qty	125

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	6,800.00	-	-	-	-	-
-	-	-	-	-	7,200.00	-	-	-	-	-
-	-	-	-	-	7,400.00	-	-	-	-	-
-	-	-	-	-	7,600.00	-	-	-	-	-
-	-	-	-	-	7,800.00	33.00	-	-	3,625	-
1,955.45	1,262.05	125	125	125	8,000.00	-	-	-	-	-
1,780.00	730.00	375	1,125	500	8,200.00	185.80	-	-	1,500	-
900.00	-	-	-	-	8,400.00	29.00	-6.95	32,125	31,125	12,750
-	-	-	-	-	8,500.00	35.30	-8.30	18,500	24,125	3,500
1,260.00	-	-	250	-	8,600.00	270.10	-	-	250	-
-	-	-	-	-	8,700.00	267.90	-	-	250	-
810.00	-	-	625	-	8,800.00	61.20	-138.80	6,375	4,000	3,125
770.95	-	-	125	-	8,900.00	-	-	-	-	-
1,005.00	17.50	2,750	4,000	875	9,000.00	92.70	-15.30	71,750	70,500	14,000
492.00	-	-	625	-	9,100.00	178.05	-	-	375	-
895.00	91.35	625	2,125	-	9,200.00	134.05	-15.40	29,500	23,875	6,750
818.70	59.65	1,250	7,125	125	9,300.00	160.00	-20.65	14,250	11,000	3,125
730.00	48.95	2,500	59,000	-250	9,400.00	188.00	-22.80	8,500	6,875	4,625
646.65	38.70	9,375	18,250	2,250	9,500.00	222.00	-22.60	52,875	44,500	17,750
604.15	50.20	4,875	9,125	-375	9,600.00	256.00	-23.60	5,750	9,750	1,625
522.30	30.95	6,625	9,875	750	9,700.00	296.00	-29.25	16,750	17,125	6,250
465.00	24.85	54,625	39,875	9,375	9,800.00	344.40	-25.15	29,000	19,750	6,750
414.10	21.20	59,500	16,375	11,875	9,900.00	391.00	-32.40	25,125	8,250	6,625
365.85	22.25	158,125	75,250	875	10,000.00	445.00	-28.20	24,000	13,625	7,875
331.00	31.60	6,625	4,250	2,625	10,100.00	453.95	-811.20	750	375	375
285.50	21.65	41,000	24,625	11,750	10,200.00	551.45	-1,847.30	2,125	1,875	1,875
250.00	50.00	7,500	3,250	1,750	10,300.00	590.20	-820.10	1,250	750	750
216.00	16.00	279,000	111,750	77,875	10,400.00	691.25	-1,883.15	7,875	4,875	4,875
188.00	-100.10	18,875	10,625	10,625	10,500.00	-	-	-	-	-
161.40	12.50	97,375	60,375	9,500	10,600.00	-	-	-	-	-
-	-	-	-	-	10,800.00	-	-	-	-	-
88.95	-99.15	92,125	42,375	42,375	11,000.00	1,112.95	-1,219.45	5,250	4,000	4,000

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	1,923,000	-451,000	-19.00%
Call	2,127,750	-310,500	-12.73%
Put	1,684,875	-262,875	-13.50%
Total	5,735,625	-1,024,375	-15.15%

	Current OI	Change	% Chg
Future	697,750	391,125	127.56%
Call	501,125	182,625	57.34%
Put	302,375	106,625	54.47%
Total	1,501,250	680,375	82.88%

	Current OI	Change	% Chg
Future	28,250	6,875	32.16%
Call	0	0	0.00%
Put	0	0	0.00%
Total	28,250	6,875	32.16%

Change in Volumes

	Current Vol	Change	% Chg
Future	951,750	288,625	43.52%
Call	10,074,250	2,619,500	35.14%
Put	5,583,125	1,148,250	25.89%
Total	16,609,125	4,056,375	32.31%

	Current Vol	Change	% Chg
Future	699,125	409,000	140.97%
Call	843,250	441,625	109.96%
Put	351,750	116,125	49.28%
Total	1,894,125	966,750	104.25%

	Current Vol	Change	% Chg
Future	22,250	3,750	20.27%
Call	0	0	0.00%
Put	0	0	0.00%
Total	22,250	3,750	20.27%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
MCX India	7,265,125	763,500	951.56%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
MCX 30Dec2025 - 10,400.00	216.00	279,000
MCX 30Dec2025 - 10,000.00	365.85	158,125
MCX 30Dec2025 - 10,600.00	161.40	97,375
MCX 30Dec2025 - 11,000.00	88.95	92,125
MCX 30Dec2025 - 9,900.00	414.10	59,500

Most Active Puts

Puts	Price	Volumes
MCX 30Dec2025 - 9,000.00	92.70	71,750
MCX 30Dec2025 - 9,500.00	222.00	52,875
MCX 30Dec2025 - 8,400.00	29.00	32,125
MCX 30Dec2025 - 9,200.00	134.05	29,500
MCX 30Dec2025 - 9,800.00	344.40	29,000