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 12800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0

7 Nov	13446.75	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	557.05 ₹ 77,987	0 0.00	-	0 0	0 0	0 0
8 Oct	12910.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	12793.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 12800 expiring on 30DEC2025

Delta for 12800 CE is -

Historical price for 12800 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 557.05, 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 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 557.05, 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 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 557.05, 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 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 557.05, 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 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 557.05, 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 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 557.05, 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 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 557.05, 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 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 557.05, 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 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 557.05, 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 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 557.05, 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 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 557.05, 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 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 557.05, 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 8 Oct MIDCPNIFTY was trading at 12910.65. 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

On 3 Oct MIDCPNIFTY was trading at 12793.60. 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

MIDCPNIFTY 30DEC2025 12800 PE
Delta: -0.04 Vega: 2.73 Theta: -1.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	9.25 ₹ 1,295	-2.15 -301.00	18.12	2,392 3,34,880	108 15,120	1,218 1,70,520
8 Dec	13764.70	11.45 ₹ 1,603	5.95 833.00	18.75	1,916 2,68,240	79 11,060	1,145 1,60,300
5 Dec	13998.50	5.5 ₹ 770	-2.9 -406.00	18.36	706 98,840	189 26,460	1,068 1,49,520
4 Dec	13875.20	8.15 ₹ 1,141	-3.3 -462.00	17.76	948 1,32,720	204 28,560	879 1,23,060
3 Dec	13844.00	10.9 ₹ 1,526	2.1 294.00	18.32	678 94,920	118 16,520	677 94,780
2 Dec	13990.50	8.6 ₹ 1,204	0 0.00	18.79	189 26,460	12 1,680	571 79,940
1 Dec	14046.45	8.15 ₹ 1,141	-0.6 -84.00	18.92	555 77,700	47 6,580	562 78,680
28 Nov	14043.70	8.75 ₹ 1,225	0 0.00	18.36	351 49,140	67 9,380	517 72,380
27 Nov	14075.90	8.25 ₹ 1,155	-1.05 -147.00	18.21	408 57,120	121 16,940	456 63,840
26 Nov	14009.30	9.9 ₹ 1,386	-35.1 -4914.00	17.97	856 1,19,840	332 46,480	334 46,760
25 Nov	13806.70	45 ₹ 6,300	-519 -72660.00	21.86	2 280	0 0	0 0
24 Nov	13738.50	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	564 ₹ 78,960	0 0.00	7.14	0 0	0 0	0 0
19 Nov	14000.60	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	564 ₹ 78,960	0 0.00	6.97	0 0	0 0	0 0
14 Nov	13865.25	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	564 ₹ 78,960	0 0.00	5.97	0 0	0 0	0 0
12 Nov	13855.40	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	564 ₹ 78,960	0 0.00	-	0 0	0 0	0 0
8 Oct	12910.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	12793.60	0 ₹ 0	0 0.00	1.20	0 0	0 0	0 0

For Nifty Midcap Select - strike price 12800 expiring on 30DEC2025

Delta for 12800 PE is -0.04

Historical price for 12800 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 9.25, which was -2.15 lower than the previous day. The implied volatity was 18.12, the open interest changed by 108 which increased total open position to 1218

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 11.45, which was 5.95 higher than the previous day. The implied volatity was 18.75, the open interest changed by 79 which increased total open position to 1145

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 5.5, which was -2.9 lower than the previous day. The implied volatity was 18.36, the open interest changed by 189 which increased total open position to 1068

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 8.15, which was -3.3 lower than the previous day. The implied volatity was 17.76, the open interest changed by 204 which increased total open position to 879

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 10.9, which was 2.1 higher than the previous day. The implied volatity was 18.32, the open interest changed by 118 which increased total open position to 677

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 18.79, the open interest changed by 12 which increased total open position to 571

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 8.15, which was -0.6 lower than the previous day. The implied volatity was 18.92, the open interest changed by 47 which increased total open position to 562

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 18.36, the open interest changed by 67 which increased total open position to 517

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 8.25, which was -1.05 lower than the previous day. The implied volatity was 18.21, the open interest changed by 121 which increased total open position to 456

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 9.9, which was -35.1 lower than the previous day. The implied volatity was 17.97, the open interest changed by 332 which increased total open position to 334

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 45, which was -519 lower than the previous day. The implied volatity was 21.86, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 564, 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 564, 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 564, which was 0 lower than the previous day. The implied volatity was 7.14, 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 564, 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 564, 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 564, which was 0 lower than the previous day. The implied volatity was 6.97, 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 564, 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 564, which was 0 lower than the previous day. The implied volatity was 5.97, 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 564, 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 564, 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 564, 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 564, 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 564, 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 564, 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 564, 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 564, 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 564, 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 Oct MIDCPNIFTY was trading at 12793.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.20, the open interest changed by 0 which decreased total open position to 0

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