Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - MCX India

Stock

Expiry Date

SEARCH FUTURES

MCX 30Dec2025

LIVE
NSE
Dec 11, 15:30

10008.00

104.00 (1.05%)

BSE: 534091  |  NSE: MCX  |  ISIN: INE745G01035
Open Price 9,900.00
High Price 10,098.00
Low Price 9,778.00
Prev. Close 9,904.00
Spot Price 9,938.00
Open Int PCR 0.64
Prev OI PCR 0.67
Bid Price 10,000.00
Bid Qty 125
Rollover % 8.15%
Average Price 9,981.35
No. of Contracts Traded 8,377
Turnover (Rs. in lakhs) 104,517.21
Market Lot 125
Open Interest 2,377,250
Open Int. Chg 9,000
Open Int. Chg % 0.38
Offer Price 10,009.00
Offer Qty 500
Rollover Cost 61.00

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int 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 2.40 -3.55 3,750 9,125 875
2,070.00 120.00 375 1,125 - 8,000.00 4.00 -4.25 6,625 17,000 -625
2,001.80 - - 2,250 - 8,200.00 5.10 -5.15 3,000 6,000 375
1,708.00 70.10 125 750 125 8,300.00 - - - - -
1,394.10 - - 750 - 8,400.00 8.00 -7.15 7,625 23,250 -1,125
1,435.00 - - 375 - 8,500.00 9.10 -8.30 116,250 40,375 -5,000
1,260.00 - - 250 - 8,600.00 70.55 - - 250 -
1,461.80 - - 250 - 8,700.00 267.90 - - 250 -
1,326.55 - - 1,125 - 8,800.00 18.35 -11.85 54,250 99,625 -500
1,140.00 - - 500 - 8,900.00 22.75 -533.00 375 250 250
1,051.50 119.95 625 16,000 - 9,000.00 28.70 -19.05 461,250 249,000 -19,750
492.00 - - 625 - 9,100.00 37.20 -21.40 16,375 17,000 1,000
755.00 -40.15 - 2,500 - 9,200.00 48.00 -28.45 112,500 78,125 13,750
1,100.00 - - 4,500 - 9,300.00 60.25 -32.50 136,875 66,375 16,375
674.85 59.85 875 26,625 750 9,400.00 73.50 -39.85 201,375 87,125 13,375
589.50 38.25 66,500 30,750 -875 9,500.00 92.50 -43.60 575,750 231,250 -5,625
526.85 52.95 2,250 9,500 250 9,600.00 115.60 -56.15 231,750 77,500 -12,875
437.80 37.75 17,125 20,875 1,000 9,700.00 145.00 -60.30 270,625 90,875 1,250
379.50 36.85 186,125 85,250 17,500 9,800.00 181.10 -76.45 346,875 149,625 11,250
325.65 24.35 342,000 74,875 18,125 9,900.00 220.80 -70.70 326,250 64,000 1,250
277.05 18.10 940,750 271,375 52,125 10,000.00 268.90 -76.25 462,250 202,000 -7,250
231.60 11.55 322,500 197,625 -1,250 10,100.00 323.50 -75.95 85,000 72,875 -375
190.00 4.70 371,750 169,875 -8,750 10,200.00 386.90 -73.15 49,750 85,375 -
157.20 2.30 342,625 162,750 -24,125 10,300.00 437.45 -85.75 50,125 58,125 -9,625
125.00 -3.45 263,375 193,250 -2,250 10,400.00 535.00 -78.80 4,875 40,125 -1,125
102.40 -2.05 716,500 328,000 -9,500 10,500.00 605.00 -91.80 8,750 51,750 -5,125
81.35 -2.45 271,125 150,500 13,875 10,600.00 833.10 65.45 - 13,750 -
66.00 -3.80 149,500 91,500 4,625 10,700.00 679.10 -165.90 750 7,125 -375
54.20 -2.20 234,125 161,250 6,250 10,800.00 752.30 - - 8,500 -
42.00 -4.00 80,125 90,375 19,500 10,900.00 613.00 0.50 - 1,375 -
34.95 -2.80 586,625 407,750 1,875 11,000.00 1,050.00 -43.60 2,000 12,875 375
- - - - - 11,100.00 - - - - -
22.65 -1.55 133,875 148,500 16,000 11,200.00 - - - - -
16.05 -0.45 105,875 153,000 -13,250 11,400.00 1,335.00 - - 1,000 -
12.55 0.35 66,125 105,750 -6,375 11,600.00 1,719.05 409.05 750 1,000 -125

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 2,377,250 9,000 0.38%
Call
 2,910,375 85,625 3.03%
Put
 1,862,875 -9,375 -0.50%
Total
 7,150,500 85,250 1.21%
Change in Volumes
Current Vol Change % Chg
Future
 1,047,125 106,000 11.26%
Call
 5,200,875 841,250 19.30%
Put
 3,535,750 -737,250 -17.25%
Total
 9,783,750 210,000 2.19%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
MCX India
 7,472,500 763,500 978.72%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
MCX 30Dec2025 - 10,000.00 277.05 940,750
MCX 30Dec2025 - 10,500.00 102.40 716,500
MCX 30Dec2025 - 11,000.00 34.95 586,625
MCX 30Dec2025 - 10,200.00 190.00 371,750
MCX 30Dec2025 - 10,300.00 157.20 342,625
Most Active Puts
Puts Price Volumes
MCX 30Dec2025 - 9,500.00 92.50 575,750
MCX 30Dec2025 - 10,000.00 268.90 462,250
MCX 30Dec2025 - 9,000.00 28.70 461,250
MCX 30Dec2025 - 9,800.00 181.10 346,875
MCX 30Dec2025 - 9,900.00 220.80 326,250

Fundamentals

Market Cap
50,682.18
* EPS (TTM)
105.33
* P/E
94.35
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
125
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
43.63
DELIVERY AVERAGES
3-Day 40.14%
5-Day 36.14%
8-Day 36.37%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347