`
[--[65.84.65.76]--]
MIDCPNIFTY
Nifty Midcap Select

11270.25 133.60 (1.20%)

Back to Option Chain


Historical option data for MIDCPNIFTY

19 Feb 2025 04:13 PM IST
MIDCPNIFTY 27FEB2025 12800 CE
Delta: 0.01
Vega: 0.25
Theta: -0.53
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Feb 11270.25 0.9 -0.25 32.93 545 -104 1,258
18 Feb 11136.65 1 -0.65 34.14 843 -230 1,352
17 Feb 11172.70 1.65 -0.5 33.07 1,188 -183 1,579
14 Feb 11090.05 1.95 -0.9 31.30 4,612 -47 1,762
13 Feb 11359.90 2.9 -2.65 26.77 3,588 538 1,881
12 Feb 11395.20 5.75 -2.05 27.44 4,903 -639 1,344
11 Feb 11471.45 7.6 -8.7 26.64 5,639 801 2,021
10 Feb 11790.05 16 -15.95 23.25 2,773 15 1,218
7 Feb 12011.50 33.9 -3.45 20.77 2,398 -90 1,207
6 Feb 11973.35 36.5 -17.5 21.55 1,586 267 1,311
5 Feb 12092.90 52.1 5.15 20.60 3,991 136 1,049
4 Feb 12011.55 46 18.25 21.38 2,304 258 922
3 Feb 11822.60 28 -10.7 21.37 1,191 160 666
1 Feb 11864.60 41 -33.4 22.15 3,303 469 513
31 Jan 11930.85 75 -68.15 23.67 26 0 41
30 Jan 11795.15 143.15 0 0.00 0 0 0
29 Jan 11871.70 143.15 0 0.00 0 0 0
28 Jan 11644.40 143.15 0 0.00 0 0 0
27 Jan 11722.20 143.15 0 0.00 0 1 0
24 Jan 12087.85 143.15 -6.85 24.43 4 0 40
23 Jan 12177.40 150 24.40 22.88 22 21 40
22 Jan 11918.40 125.6 0.00 0.00 0 0 0
21 Jan 12013.35 125.6 -40.00 23.32 2 0 19
20 Jan 12356.50 165.6 27.40 18.63 19 9 18
17 Jan 12249.85 138.2 -318.15 18.03 9 0 1
16 Jan 12218.00 456.35 0.00 0.00 0 0 0
15 Jan 12129.00 456.35 0.00 0.00 0 0 0
14 Jan 12029.70 456.35 0.00 0.00 0 0 1
13 Jan 11813.50 456.35 0.00 0.00 0 0 1
10 Jan 12283.00 456.35 0.00 0.00 0 0 1
9 Jan 12481.20 456.35 0.00 0.00 0 0 1
8 Jan 12562.20 456.35 0.00 0.00 0 0 1
7 Jan 12739.35 456.35 0.00 0.00 0 0 1
6 Jan 12696.60 456.35 0.00 0.00 0 0 1
3 Jan 13009.85 456.35 0.00 0.00 0 0 1
2 Jan 13095.15 456.35 0.00 0 0 1


For Nifty Midcap Select - strike price 12800 expiring on 27FEB2025

Delta for 12800 CE is 0.01

Historical price for 12800 CE is as follows

On 19 Feb MIDCPNIFTY was trading at 11270.25. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 32.93, the open interest changed by -104 which decreased total open position to 1258


On 18 Feb MIDCPNIFTY was trading at 11136.65. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 34.14, the open interest changed by -230 which decreased total open position to 1352


On 17 Feb MIDCPNIFTY was trading at 11172.70. The strike last trading price was 1.65, which was -0.5 lower than the previous day. The implied volatity was 33.07, the open interest changed by -183 which decreased total open position to 1579


On 14 Feb MIDCPNIFTY was trading at 11090.05. The strike last trading price was 1.95, which was -0.9 lower than the previous day. The implied volatity was 31.30, the open interest changed by -47 which decreased total open position to 1762


On 13 Feb MIDCPNIFTY was trading at 11359.90. The strike last trading price was 2.9, which was -2.65 lower than the previous day. The implied volatity was 26.77, the open interest changed by 538 which increased total open position to 1881


On 12 Feb MIDCPNIFTY was trading at 11395.20. The strike last trading price was 5.75, which was -2.05 lower than the previous day. The implied volatity was 27.44, the open interest changed by -639 which decreased total open position to 1344


On 11 Feb MIDCPNIFTY was trading at 11471.45. The strike last trading price was 7.6, which was -8.7 lower than the previous day. The implied volatity was 26.64, the open interest changed by 801 which increased total open position to 2021


On 10 Feb MIDCPNIFTY was trading at 11790.05. The strike last trading price was 16, which was -15.95 lower than the previous day. The implied volatity was 23.25, the open interest changed by 15 which increased total open position to 1218


On 7 Feb MIDCPNIFTY was trading at 12011.50. The strike last trading price was 33.9, which was -3.45 lower than the previous day. The implied volatity was 20.77, the open interest changed by -90 which decreased total open position to 1207


On 6 Feb MIDCPNIFTY was trading at 11973.35. The strike last trading price was 36.5, which was -17.5 lower than the previous day. The implied volatity was 21.55, the open interest changed by 267 which increased total open position to 1311


On 5 Feb MIDCPNIFTY was trading at 12092.90. The strike last trading price was 52.1, which was 5.15 higher than the previous day. The implied volatity was 20.60, the open interest changed by 136 which increased total open position to 1049


On 4 Feb MIDCPNIFTY was trading at 12011.55. The strike last trading price was 46, which was 18.25 higher than the previous day. The implied volatity was 21.38, the open interest changed by 258 which increased total open position to 922


On 3 Feb MIDCPNIFTY was trading at 11822.60. The strike last trading price was 28, which was -10.7 lower than the previous day. The implied volatity was 21.37, the open interest changed by 160 which increased total open position to 666


On 1 Feb MIDCPNIFTY was trading at 11864.60. The strike last trading price was 41, which was -33.4 lower than the previous day. The implied volatity was 22.15, the open interest changed by 469 which increased total open position to 513


On 31 Jan MIDCPNIFTY was trading at 11930.85. The strike last trading price was 75, which was -68.15 lower than the previous day. The implied volatity was 23.67, the open interest changed by 0 which decreased total open position to 41


On 30 Jan MIDCPNIFTY was trading at 11795.15. The strike last trading price was 143.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 29 Jan MIDCPNIFTY was trading at 11871.70. The strike last trading price was 143.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 28 Jan MIDCPNIFTY was trading at 11644.40. The strike last trading price was 143.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 27 Jan MIDCPNIFTY was trading at 11722.20. The strike last trading price was 143.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 24 Jan MIDCPNIFTY was trading at 12087.85. The strike last trading price was 143.15, which was -6.85 lower than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 40


On 23 Jan MIDCPNIFTY was trading at 12177.40. The strike last trading price was 150, which was 24.40 higher than the previous day. The implied volatity was 22.88, the open interest changed by 21 which increased total open position to 40


On 22 Jan MIDCPNIFTY was trading at 11918.40. The strike last trading price was 125.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Jan MIDCPNIFTY was trading at 12013.35. The strike last trading price was 125.6, which was -40.00 lower than the previous day. The implied volatity was 23.32, the open interest changed by 0 which decreased total open position to 19


On 20 Jan MIDCPNIFTY was trading at 12356.50. The strike last trading price was 165.6, which was 27.40 higher than the previous day. The implied volatity was 18.63, the open interest changed by 9 which increased total open position to 18


On 17 Jan MIDCPNIFTY was trading at 12249.85. The strike last trading price was 138.2, which was -318.15 lower than the previous day. The implied volatity was 18.03, the open interest changed by 0 which decreased total open position to 1


On 16 Jan MIDCPNIFTY was trading at 12218.00. The strike last trading price was 456.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 15 Jan MIDCPNIFTY was trading at 12129.00. The strike last trading price was 456.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Jan MIDCPNIFTY was trading at 12029.70. The strike last trading price was 456.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 13 Jan MIDCPNIFTY was trading at 11813.50. The strike last trading price was 456.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 10 Jan MIDCPNIFTY was trading at 12283.00. The strike last trading price was 456.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 9 Jan MIDCPNIFTY was trading at 12481.20. The strike last trading price was 456.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 8 Jan MIDCPNIFTY was trading at 12562.20. The strike last trading price was 456.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 7 Jan MIDCPNIFTY was trading at 12739.35. The strike last trading price was 456.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 6 Jan MIDCPNIFTY was trading at 12696.60. The strike last trading price was 456.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 3 Jan MIDCPNIFTY was trading at 13009.85. The strike last trading price was 456.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 2 Jan MIDCPNIFTY was trading at 13095.15. The strike last trading price was 456.35, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


MIDCPNIFTY 27FEB2025 12800 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Feb 11270.25 1094.75 0 0.00 0 0 0
18 Feb 11136.65 1094.75 0 0.00 0 0 0
17 Feb 11172.70 1094.75 0 0.00 0 0 0
14 Feb 11090.05 1094.75 0 0.00 0 0 0
13 Feb 11359.90 1094.75 0 0.00 0 0 0
12 Feb 11395.20 1094.75 0 0.00 0 0 0
11 Feb 11471.45 1094.75 0 0.00 0 0 0
10 Feb 11790.05 1094.75 0 0.00 0 0 0
7 Feb 12011.50 1094.75 0 0.00 0 0 0
6 Feb 11973.35 1094.75 0 0.00 0 0 0
5 Feb 12092.90 1094.75 0 0.00 0 0 0
4 Feb 12011.55 1094.75 0 0.00 0 2 0
3 Feb 11822.60 1094.75 556.9 41.87 2 0 0
1 Feb 11864.60 537.85 0 - 0 0 0
31 Jan 11930.85 537.85 0 - 0 0 0
30 Jan 11795.15 537.85 0 - 0 0 0
29 Jan 11871.70 537.85 0 - 0 0 0
28 Jan 11644.40 537.85 0 - 0 0 0
27 Jan 11722.20 537.85 0 - 0 0 0
24 Jan 12087.85 537.85 0 - 0 0 0
23 Jan 12177.40 537.85 0.00 - 0 0 0
22 Jan 11918.40 537.85 0.00 - 0 0 0
21 Jan 12013.35 537.85 0.00 - 0 0 0
20 Jan 12356.50 537.85 0.00 - 0 0 0
17 Jan 12249.85 537.85 0.00 - 0 0 0
16 Jan 12218.00 537.85 0.00 - 0 0 0
15 Jan 12129.00 537.85 0.00 - 0 0 0
14 Jan 12029.70 537.85 0.00 - 0 0 0
13 Jan 11813.50 537.85 0.00 - 0 0 0
10 Jan 12283.00 537.85 0.00 - 0 0 0
9 Jan 12481.20 537.85 0.00 - 0 0 0
8 Jan 12562.20 537.85 0.00 - 0 0 0
7 Jan 12739.35 537.85 0.00 0.81 0 0 0
6 Jan 12696.60 537.85 0.00 0.88 0 0 0
3 Jan 13009.85 537.85 0.00 2.23 0 0 0
2 Jan 13095.15 537.85 1.69 0 0 0


For Nifty Midcap Select - strike price 12800 expiring on 27FEB2025

Delta for 12800 PE is 0.00

Historical price for 12800 PE is as follows

On 19 Feb MIDCPNIFTY was trading at 11270.25. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Feb MIDCPNIFTY was trading at 11136.65. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Feb MIDCPNIFTY was trading at 11172.70. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Feb MIDCPNIFTY was trading at 11090.05. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Feb MIDCPNIFTY was trading at 11359.90. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Feb MIDCPNIFTY was trading at 11395.20. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Feb MIDCPNIFTY was trading at 11471.45. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Feb MIDCPNIFTY was trading at 11790.05. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Feb MIDCPNIFTY was trading at 12011.50. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Feb MIDCPNIFTY was trading at 11973.35. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Feb MIDCPNIFTY was trading at 12092.90. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Feb MIDCPNIFTY was trading at 12011.55. The strike last trading price was 1094.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 3 Feb MIDCPNIFTY was trading at 11822.60. The strike last trading price was 1094.75, which was 556.9 higher than the previous day. The implied volatity was 41.87, the open interest changed by 0 which decreased total open position to 0


On 1 Feb MIDCPNIFTY was trading at 11864.60. The strike last trading price was 537.85, 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 Jan MIDCPNIFTY was trading at 11930.85. The strike last trading price was 537.85, 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 Jan MIDCPNIFTY was trading at 11795.15. The strike last trading price was 537.85, 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 29 Jan MIDCPNIFTY was trading at 11871.70. The strike last trading price was 537.85, 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 28 Jan MIDCPNIFTY was trading at 11644.40. The strike last trading price was 537.85, 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 27 Jan MIDCPNIFTY was trading at 11722.20. The strike last trading price was 537.85, 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 24 Jan MIDCPNIFTY was trading at 12087.85. The strike last trading price was 537.85, 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 23 Jan MIDCPNIFTY was trading at 12177.40. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Jan MIDCPNIFTY was trading at 11918.40. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Jan MIDCPNIFTY was trading at 12013.35. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Jan MIDCPNIFTY was trading at 12356.50. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Jan MIDCPNIFTY was trading at 12249.85. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Jan MIDCPNIFTY was trading at 12218.00. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 15 Jan MIDCPNIFTY was trading at 12129.00. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Jan MIDCPNIFTY was trading at 12029.70. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Jan MIDCPNIFTY was trading at 11813.50. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Jan MIDCPNIFTY was trading at 12283.00. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Jan MIDCPNIFTY was trading at 12481.20. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Jan MIDCPNIFTY was trading at 12562.20. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Jan MIDCPNIFTY was trading at 12739.35. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0


On 6 Jan MIDCPNIFTY was trading at 12696.60. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0


On 3 Jan MIDCPNIFTY was trading at 13009.85. The strike last trading price was 537.85, which was 0.00 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0


On 2 Jan MIDCPNIFTY was trading at 13095.15. The strike last trading price was 537.85, which was lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0