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

11136.65 -36.05 (-0.32%)

Back to Option Chain


Historical option data for MIDCPNIFTY

18 Feb 2025 04:13 PM IST
MIDCPNIFTY 27FEB2025 12900 CE
Delta: 0.00
Vega: 0.24
Theta: -0.48
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
18 Feb 11136.65 0.9 -0.55 35.41 462 -114 875
17 Feb 11172.70 1.25 -0.75 33.65 622 7 993
14 Feb 11090.05 1.55 -0.7 31.85 2,221 -29 982
13 Feb 11359.90 2.15 -1.95 27.24 2,139 210 1,028
12 Feb 11395.20 4.2 -1.95 27.70 3,874 -200 821
11 Feb 11471.45 6 -5.6 27.18 3,824 317 1,023
10 Feb 11790.05 12.1 -10.65 23.62 1,402 46 713
7 Feb 12011.50 24 -4.15 20.67 2,042 176 678
6 Feb 11973.35 28.65 -11.5 21.95 1,031 94 531
5 Feb 12092.90 39 4.85 20.65 1,791 127 436
4 Feb 12011.55 35 14.4 21.48 1,320 107 304
3 Feb 11822.60 20.1 -9.65 21.27 1,686 -16 202
1 Feb 11864.60 31.3 -29.85 22.17 2,357 112 221
31 Jan 11930.85 63.7 -28.5 24.17 227 93 109
30 Jan 11795.15 90.25 -1.95 0.00 0 0 0
29 Jan 11871.70 90.25 -1.95 0.00 0 0 0
28 Jan 11644.40 90.25 -1.95 0.00 0 0 0
27 Jan 11722.20 90.25 -1.95 0.00 0 8 0
24 Jan 12087.85 90.25 -3.6 21.68 21 8 16
23 Jan 12177.40 92.65 0.00 0.00 0 1 0
22 Jan 11918.40 92.65 -36.20 24.18 3 1 8
21 Jan 12013.35 128.85 0.00 0.00 0 7 0
20 Jan 12356.50 128.85 -370.45 18.12 11 6 6
17 Jan 12249.85 499.3 0.00 2.93 0 0 0
16 Jan 12218.00 499.3 0.00 3.06 0 0 0
15 Jan 12129.00 499.3 0.00 3.57 0 0 0
14 Jan 12029.70 499.3 0.00 3.92 0 0 0
13 Jan 11813.50 499.3 0.00 5.15 0 0 0
10 Jan 12283.00 499.3 0.00 2.13 0 0 0
9 Jan 12481.20 499.3 0.00 0.65 0 0 0
8 Jan 12562.20 499.3 0.00 1.07 0 0 0
7 Jan 12739.35 499.3 0.00 - 0 0 0
6 Jan 12696.60 499.3 0.00 0.03 0 0 0
3 Jan 13009.85 499.3 0.00 - 0 0 0
2 Jan 13095.15 499.3 - 0 0 0


For Nifty Midcap Select - strike price 12900 expiring on 27FEB2025

Delta for 12900 CE is 0.00

Historical price for 12900 CE is as follows

On 18 Feb MIDCPNIFTY was trading at 11136.65. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 35.41, the open interest changed by -114 which decreased total open position to 875


On 17 Feb MIDCPNIFTY was trading at 11172.70. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 33.65, the open interest changed by 7 which increased total open position to 993


On 14 Feb MIDCPNIFTY was trading at 11090.05. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 31.85, the open interest changed by -29 which decreased total open position to 982


On 13 Feb MIDCPNIFTY was trading at 11359.90. The strike last trading price was 2.15, which was -1.95 lower than the previous day. The implied volatity was 27.24, the open interest changed by 210 which increased total open position to 1028


On 12 Feb MIDCPNIFTY was trading at 11395.20. The strike last trading price was 4.2, which was -1.95 lower than the previous day. The implied volatity was 27.70, the open interest changed by -200 which decreased total open position to 821


On 11 Feb MIDCPNIFTY was trading at 11471.45. The strike last trading price was 6, which was -5.6 lower than the previous day. The implied volatity was 27.18, the open interest changed by 317 which increased total open position to 1023


On 10 Feb MIDCPNIFTY was trading at 11790.05. The strike last trading price was 12.1, which was -10.65 lower than the previous day. The implied volatity was 23.62, the open interest changed by 46 which increased total open position to 713


On 7 Feb MIDCPNIFTY was trading at 12011.50. The strike last trading price was 24, which was -4.15 lower than the previous day. The implied volatity was 20.67, the open interest changed by 176 which increased total open position to 678


On 6 Feb MIDCPNIFTY was trading at 11973.35. The strike last trading price was 28.65, which was -11.5 lower than the previous day. The implied volatity was 21.95, the open interest changed by 94 which increased total open position to 531


On 5 Feb MIDCPNIFTY was trading at 12092.90. The strike last trading price was 39, which was 4.85 higher than the previous day. The implied volatity was 20.65, the open interest changed by 127 which increased total open position to 436


On 4 Feb MIDCPNIFTY was trading at 12011.55. The strike last trading price was 35, which was 14.4 higher than the previous day. The implied volatity was 21.48, the open interest changed by 107 which increased total open position to 304


On 3 Feb MIDCPNIFTY was trading at 11822.60. The strike last trading price was 20.1, which was -9.65 lower than the previous day. The implied volatity was 21.27, the open interest changed by -16 which decreased total open position to 202


On 1 Feb MIDCPNIFTY was trading at 11864.60. The strike last trading price was 31.3, which was -29.85 lower than the previous day. The implied volatity was 22.17, the open interest changed by 112 which increased total open position to 221


On 31 Jan MIDCPNIFTY was trading at 11930.85. The strike last trading price was 63.7, which was -28.5 lower than the previous day. The implied volatity was 24.17, the open interest changed by 93 which increased total open position to 109


On 30 Jan MIDCPNIFTY was trading at 11795.15. The strike last trading price was 90.25, which was -1.95 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 90.25, which was -1.95 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 90.25, which was -1.95 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 90.25, which was -1.95 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0


On 24 Jan MIDCPNIFTY was trading at 12087.85. The strike last trading price was 90.25, which was -3.6 lower than the previous day. The implied volatity was 21.68, the open interest changed by 8 which increased total open position to 16


On 23 Jan MIDCPNIFTY was trading at 12177.40. The strike last trading price was 92.65, which was 0.00 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 22 Jan MIDCPNIFTY was trading at 11918.40. The strike last trading price was 92.65, which was -36.20 lower than the previous day. The implied volatity was 24.18, the open interest changed by 1 which increased total open position to 8


On 21 Jan MIDCPNIFTY was trading at 12013.35. The strike last trading price was 128.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0


On 20 Jan MIDCPNIFTY was trading at 12356.50. The strike last trading price was 128.85, which was -370.45 lower than the previous day. The implied volatity was 18.12, the open interest changed by 6 which increased total open position to 6


On 17 Jan MIDCPNIFTY was trading at 12249.85. The strike last trading price was 499.3, which was 0.00 lower than the previous day. The implied volatity was 2.93, 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 499.3, which was 0.00 lower than the previous day. The implied volatity was 3.06, 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 499.3, which was 0.00 lower than the previous day. The implied volatity was 3.57, 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 499.3, which was 0.00 lower than the previous day. The implied volatity was 3.92, 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 499.3, which was 0.00 lower than the previous day. The implied volatity was 5.15, 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 499.3, which was 0.00 lower than the previous day. The implied volatity was 2.13, 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 499.3, which was 0.00 lower than the previous day. The implied volatity was 0.65, 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 499.3, which was 0.00 lower than the previous day. The implied volatity was 1.07, 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 499.3, 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 6 Jan MIDCPNIFTY was trading at 12696.60. The strike last trading price was 499.3, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 499.3, 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 2 Jan MIDCPNIFTY was trading at 13095.15. The strike last trading price was 499.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


MIDCPNIFTY 27FEB2025 12900 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
18 Feb 11136.65 1708.8 0 0.00 0 0 0
17 Feb 11172.70 1708.8 0 0.00 0 1 0
14 Feb 11090.05 1708.8 858.8 - 1 0 9
13 Feb 11359.90 850 0 0.00 0 0 0
12 Feb 11395.20 850 0 0.00 0 0 0
11 Feb 11471.45 850 0 0.00 0 0 0
10 Feb 11790.05 850 0 0.00 0 0 0
7 Feb 12011.50 850 0 0.00 0 0 0
6 Feb 11973.35 850 0 0.00 0 0 0
5 Feb 12092.90 850 0 0.00 0 -9 0
4 Feb 12011.55 850 -310 19.64 9 0 18
3 Feb 11822.60 1160 0 0.00 0 0 0
1 Feb 11864.60 1160 0 0.00 0 0 0
31 Jan 11930.85 1160 0 0.00 0 18 0
30 Jan 11795.15 1160 569.75 37.06 18 0 0
29 Jan 11871.70 590.25 0 - 0 0 0
28 Jan 11644.40 590.25 0 - 0 0 0
27 Jan 11722.20 590.25 0 - 0 0 0
24 Jan 12087.85 590.25 0 - 0 0 0
23 Jan 12177.40 590.25 0.00 - 0 0 0
22 Jan 11918.40 590.25 0.00 - 0 0 0
21 Jan 12013.35 590.25 0.00 - 0 0 0
20 Jan 12356.50 590.25 0.00 - 0 0 0
17 Jan 12249.85 590.25 0.00 - 0 0 0
16 Jan 12218.00 590.25 0.00 - 0 0 0
15 Jan 12129.00 590.25 0.00 - 0 0 0
14 Jan 12029.70 590.25 0.00 - 0 0 0
13 Jan 11813.50 590.25 0.00 - 0 0 0
10 Jan 12283.00 590.25 0.00 - 0 0 0
9 Jan 12481.20 590.25 0.00 - 0 0 0
8 Jan 12562.20 590.25 0.00 - 0 0 0
7 Jan 12739.35 590.25 0.00 0.38 0 0 0
6 Jan 12696.60 590.25 0.00 0.39 0 0 0
3 Jan 13009.85 590.25 0.00 1.79 0 0 0
2 Jan 13095.15 590.25 1.89 0 0 0


For Nifty Midcap Select - strike price 12900 expiring on 27FEB2025

Delta for 12900 PE is 0.00

Historical price for 12900 PE is as follows

On 18 Feb MIDCPNIFTY was trading at 11136.65. The strike last trading price was 1708.8, 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 1708.8, 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 14 Feb MIDCPNIFTY was trading at 11090.05. The strike last trading price was 1708.8, which was 858.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9


On 13 Feb MIDCPNIFTY was trading at 11359.90. The strike last trading price was 850, 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 850, 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 850, 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 850, 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 850, 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 850, 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 850, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0


On 4 Feb MIDCPNIFTY was trading at 12011.55. The strike last trading price was 850, which was -310 lower than the previous day. The implied volatity was 19.64, the open interest changed by 0 which decreased total open position to 18


On 3 Feb MIDCPNIFTY was trading at 11822.60. The strike last trading price was 1160, 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 1 Feb MIDCPNIFTY was trading at 11864.60. The strike last trading price was 1160, 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 31 Jan MIDCPNIFTY was trading at 11930.85. The strike last trading price was 1160, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0


On 30 Jan MIDCPNIFTY was trading at 11795.15. The strike last trading price was 1160, which was 569.75 higher than the previous day. The implied volatity was 37.06, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 0.38, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 0.39, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 1.79, 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 590.25, which was lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0