MIDCPNIFTY

Nifty Midcap Select

13741.35 -23.35 (-0.17%)

L: 13498.9 H: 13789.05

Back to Option Chain

Historical option data for MIDCPNIFTY
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MIDCPNIFTY 30-DEC-2025 12500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	1116.3 ₹ 1,56,282	-300 -42000.00	-	2 280	-1 -140	172 24,080
8 Dec	13764.70	1416.3 ₹ 1,98,282	30 4200.00	-	0 0	0 0	173 24,220
5 Dec	13998.50	1416.3 ₹ 1,98,282	30 4200.00	-	0 0	0 0	0 0
4 Dec	13875.20	1416.3 ₹ 1,98,282	30 4200.00	-	0 0	1 140	0 0
3 Dec	13844.00	1416.3 ₹ 1,98,282	30 4200.00	-	1 140	0 0	172 24,080
2 Dec	13990.50	1385 ₹ 1,93,900	674.85 94479.00	-	0 0	0 0	0 0
1 Dec	14046.45	1385 ₹ 1,93,900	674.85 94479.00	-	0 0	0 0	0 0
28 Nov	14043.70	1385 ₹ 1,93,900	674.85 94479.00	-	0 0	0 0	0 0
27 Nov	14075.90	1385 ₹ 1,93,900	674.85 94479.00	-	0 0	0 0	0 0
26 Nov	14009.30	1385 ₹ 1,93,900	674.85 94479.00	-	0 0	172 24,080	0 0
25 Nov	13806.70	1385 ₹ 1,93,900	674.85 94479.00	-	172 24,080	171 23,940	171 23,940
24 Nov	13738.50	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0

12 Nov	13855.40	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	710.15 ₹ 99,421	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 12500 expiring on 30DEC2025

Delta for 12500 CE is -

Historical price for 12500 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 1116.3, which was -300 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 172

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 1416.3, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 1416.3, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 1416.3, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 1416.3, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 1385, which was 674.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 1385, which was 674.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 1385, which was 674.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 1385, which was 674.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 1385, which was 674.85 higher than the previous day. The implied volatity was -, the open interest changed by 172 which increased total open position to 0

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 1385, which was 674.85 higher than the previous day. The implied volatity was -, the open interest changed by 171 which increased total open position to 171

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 710.15, 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 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 710.15, 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 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 710.15, 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 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 710.15, 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 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 710.15, 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 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 710.15, 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 MIDCPNIFTY was trading at 13865.25. The strike last trading price was 710.15, 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 MIDCPNIFTY was trading at 13826.60. The strike last trading price was 710.15, 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 MIDCPNIFTY was trading at 13855.40. The strike last trading price was 710.15, 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 MIDCPNIFTY was trading at 13681.20. The strike last trading price was 710.15, 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 MIDCPNIFTY was trading at 13527.40. The strike last trading price was 710.15, 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 MIDCPNIFTY was trading at 13446.75. The strike last trading price was 710.15, 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 MIDCPNIFTY was trading at 13375.25. The strike last trading price was 710.15, 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 MIDCPNIFTY was trading at 13506.00. The strike last trading price was 710.15, 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 MIDCPNIFTY was trading at 13589.05. The strike last trading price was 710.15, 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 MIDCPNIFTY was trading at 13467.85. The strike last trading price was 710.15, 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 MIDCPNIFTY was trading at 13467.65. The strike last trading price was 710.15, 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

MIDCPNIFTY 30DEC2025 12500 PE
Delta: -0.02 Vega: 1.56 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	4.85 ₹ 679	-1.65 -231.00	20.39	3,514 4,91,960	597 83,580	1,847 2,58,580
8 Dec	13764.70	6.2 ₹ 868	2.15 301.00	20.98	1,670 2,33,800	375 52,500	1,238 1,73,320
5 Dec	13998.50	4 ₹ 560	-0.3 -42.00	21.17	1,132 1,58,480	-35 -4,900	871 1,21,940
4 Dec	13875.20	4.5 ₹ 630	-1.65 -231.00	19.79	991 1,38,740	-49 -6,860	864 1,20,960
3 Dec	13844.00	5.75 ₹ 805	0.55 77.00	20.11	663 92,820	265 37,100	917 1,28,380
2 Dec	13990.50	5 ₹ 700	-0.1 -14.00	20.76	295 41,300	-10 -1,400	649 90,860
1 Dec	14046.45	5 ₹ 700	-0.25 -35.00	20.97	255 35,700	-30 -4,200	659 92,260
28 Nov	14043.70	5.35 ₹ 749	0.45 63.00	20.31	374 52,360	31 4,340	690 96,600
27 Nov	14075.90	4.55 ₹ 637	-0.8 -112.00	19.79	1,444 2,02,160	25 3,500	655 91,700
26 Nov	14009.30	5.5 ₹ 770	-2.05 -287.00	19.55	1,187 1,66,180	-67 -9,380	632 88,480
25 Nov	13806.70	7.4 ₹ 1,036	-6.85 -959.00	18.17	1,132 1,58,480	146 20,440	710 99,400
24 Nov	13738.50	14.75 ₹ 2,065	-0.1 -14.00	19.45	530 74,200	418 58,520	565 79,100
21 Nov	13851.35	15 ₹ 2,100	4.7 658.00	20.03	145 20,300	62 8,680	146 20,440
20 Nov	13992.20	11 ₹ 1,540	-1 -140.00	20.25	34 4,760	25 3,500	84 11,760
19 Nov	14000.60	12 ₹ 1,680	-2 -280.00	20.30	29 4,060	11 1,540	57 7,980
18 Nov	13917.25	14 ₹ 1,960	-3 -420.00	-	9 1,260	4 560	45 6,300
17 Nov	13997.45	17 ₹ 2,380	-1 -140.00	21.27	2 280	0 0	41 5,740
14 Nov	13865.25	17 ₹ 2,380	-4.7 -658.00	19.55	14 1,960	1 140	41 5,740
13 Nov	13826.60	21 ₹ 2,940	-1.05 -147.00	19.68	13 1,820	1 140	38 5,320
12 Nov	13855.40	22 ₹ 3,080	-10 -1400.00	19.82	19 2,660	12 1,680	36 5,040
11 Nov	13681.20	32 ₹ 4,480	-12 -1680.00	19.78	14 1,960	6 840	24 3,360
10 Nov	13527.40	44 ₹ 6,160	-19.55 -2737.00	19.54	38 5,320	-16 -2,240	20 2,800
7 Nov	13446.75	63.55 ₹ 8,897	1.55 217.00	20.17	5 700	-1 -140	37 5,180
6 Nov	13375.25	62 ₹ 8,680	-6.95 -973.00	19.02	15 2,100	11 1,540	37 5,180
4 Nov	13506.00	68.95 ₹ 9,653	4.95 693.00	20.97	8 1,120	2 280	27 3,780
3 Nov	13589.05	64 ₹ 8,960	-2 -280.00	21.33	2 280	1 140	26 3,640
31 Oct	13467.85	66 ₹ 9,240	-14 -1960.00	-	24 3,360	23 3,220	24 3,360
30 Oct	13467.65	80 ₹ 11,200	-341.65 -47831.00	-	0 0	0 0	1 140

For Nifty Midcap Select - strike price 12500 expiring on 30DEC2025

Delta for 12500 PE is -0.02

Historical price for 12500 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 4.85, which was -1.65 lower than the previous day. The implied volatity was 20.39, the open interest changed by 597 which increased total open position to 1847

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 6.2, which was 2.15 higher than the previous day. The implied volatity was 20.98, the open interest changed by 375 which increased total open position to 1238

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 4, which was -0.3 lower than the previous day. The implied volatity was 21.17, the open interest changed by -35 which decreased total open position to 871

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 4.5, which was -1.65 lower than the previous day. The implied volatity was 19.79, the open interest changed by -49 which decreased total open position to 864

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 5.75, which was 0.55 higher than the previous day. The implied volatity was 20.11, the open interest changed by 265 which increased total open position to 917

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 5, which was -0.1 lower than the previous day. The implied volatity was 20.76, the open interest changed by -10 which decreased total open position to 649

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 5, which was -0.25 lower than the previous day. The implied volatity was 20.97, the open interest changed by -30 which decreased total open position to 659

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 5.35, which was 0.45 higher than the previous day. The implied volatity was 20.31, the open interest changed by 31 which increased total open position to 690

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 4.55, which was -0.8 lower than the previous day. The implied volatity was 19.79, the open interest changed by 25 which increased total open position to 655

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 5.5, which was -2.05 lower than the previous day. The implied volatity was 19.55, the open interest changed by -67 which decreased total open position to 632

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 7.4, which was -6.85 lower than the previous day. The implied volatity was 18.17, the open interest changed by 146 which increased total open position to 710

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 14.75, which was -0.1 lower than the previous day. The implied volatity was 19.45, the open interest changed by 418 which increased total open position to 565

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 15, which was 4.7 higher than the previous day. The implied volatity was 20.03, the open interest changed by 62 which increased total open position to 146

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 11, which was -1 lower than the previous day. The implied volatity was 20.25, the open interest changed by 25 which increased total open position to 84

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 12, which was -2 lower than the previous day. The implied volatity was 20.30, the open interest changed by 11 which increased total open position to 57

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 14, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 45

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 21.27, the open interest changed by 0 which decreased total open position to 41

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 17, which was -4.7 lower than the previous day. The implied volatity was 19.55, the open interest changed by 1 which increased total open position to 41

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 21, which was -1.05 lower than the previous day. The implied volatity was 19.68, the open interest changed by 1 which increased total open position to 38

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 22, which was -10 lower than the previous day. The implied volatity was 19.82, the open interest changed by 12 which increased total open position to 36

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 32, which was -12 lower than the previous day. The implied volatity was 19.78, the open interest changed by 6 which increased total open position to 24

On 10 Nov MIDCPNIFTY was trading at 13527.40. The strike last trading price was 44, which was -19.55 lower than the previous day. The implied volatity was 19.54, the open interest changed by -16 which decreased total open position to 20

On 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 63.55, which was 1.55 higher than the previous day. The implied volatity was 20.17, the open interest changed by -1 which decreased total open position to 37

On 6 Nov MIDCPNIFTY was trading at 13375.25. The strike last trading price was 62, which was -6.95 lower than the previous day. The implied volatity was 19.02, the open interest changed by 11 which increased total open position to 37

On 4 Nov MIDCPNIFTY was trading at 13506.00. The strike last trading price was 68.95, which was 4.95 higher than the previous day. The implied volatity was 20.97, the open interest changed by 2 which increased total open position to 27

On 3 Nov MIDCPNIFTY was trading at 13589.05. The strike last trading price was 64, which was -2 lower than the previous day. The implied volatity was 21.33, the open interest changed by 1 which increased total open position to 26

On 31 Oct MIDCPNIFTY was trading at 13467.85. The strike last trading price was 66, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 24

On 30 Oct MIDCPNIFTY was trading at 13467.65. The strike last trading price was 80, which was -341.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

Related Pages for MIDCPNIFTY

MIDCPNIFTY

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