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 13225 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	568.65 ₹ 79,611	-151.9 -21266.00	-	12 1,680	0 0	12 1,680
8 Dec	13764.70	720.55 ₹ 1,00,877	338.4 47376.00	25.33	12 1,680	0 0	0 0
5 Dec	13998.50	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0

25 Nov	13806.70	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	382.15 ₹ 53,501	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	13345.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	13164.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	13204.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	13231.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	13232.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	13160.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	13161.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	13186.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	13149.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 13225 expiring on 30DEC2025

Delta for 13225 CE is -

Historical price for 13225 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 568.65, which was -151.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 720.55, which was 338.4 higher than the previous day. The implied volatity was 25.33, 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 382.15, 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 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 382.15, 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 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 382.15, 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 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 382.15, 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 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 382.15, 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 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 382.15, 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 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 382.15, 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 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 382.15, 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 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 382.15, 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 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 382.15, 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 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 27 Oct MIDCPNIFTY was trading at 13345.30. 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 24 Oct MIDCPNIFTY was trading at 13164.85. 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 23 Oct MIDCPNIFTY was trading at 13204.55. 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 21 Oct MIDCPNIFTY was trading at 13231.75. 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 20 Oct MIDCPNIFTY was trading at 13232.90. 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 17 Oct MIDCPNIFTY was trading at 13160.80. 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 15 Oct MIDCPNIFTY was trading at 13161.95. 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 13 Oct MIDCPNIFTY was trading at 13186.95. 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 10 Oct MIDCPNIFTY was trading at 13149.55. 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 13225 PE
Delta: -0.13 Vega: 7.09 Theta: -2.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	37.35 ₹ 5,229	-3.6 -504.00	16.60	248 34,720	40 5,600	116 16,240
8 Dec	13764.70	40.75 ₹ 5,705	20.7 2898.00	17.08	177 24,780	28 3,920	78 10,920
5 Dec	13998.50	19.9 ₹ 2,786	-11.25 -1575.00	16.77	124 17,360	-2 -280	53 7,420
4 Dec	13875.20	30.95 ₹ 4,333	-8.4 -1176.00	16.51	65 9,100	5 700	58 8,120
3 Dec	13844.00	38.25 ₹ 5,355	10.4 1456.00	17.16	67 9,380	10 1,400	51 7,140
2 Dec	13990.50	27.7 ₹ 3,878	1.85 259.00	17.34	46 6,440	18 2,520	41 5,740
1 Dec	14046.45	25.85 ₹ 3,619	4.9 686.00	17.51	38 5,320	19 2,660	23 3,220
28 Nov	14043.70	20.95 ₹ 2,933	-1.85 -259.00	15.99	10 1,400	3 420	5 700
27 Nov	14075.90	22.8 ₹ 3,192	-4.2 -588.00	16.45	3 420	1 140	2 280
26 Nov	14009.30	27 ₹ 3,780	-780.65 -109291.00	16.25	9 1,260	2 280	2 280
25 Nov	13806.70	807.65 ₹ 1,13,071	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	807.65 ₹ 1,13,071	0 0.00	3.74	0 0	0 0	0 0
21 Nov	13851.35	807.65 ₹ 1,13,071	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	807.65 ₹ 1,13,071	0 0.00	4.95	0 0	0 0	0 0
19 Nov	14000.60	807.65 ₹ 1,13,071	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	807.65 ₹ 1,13,071	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	807.65 ₹ 1,13,071	0 0.00	4.85	0 0	0 0	0 0
14 Nov	13865.25	807.65 ₹ 1,13,071	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	807.65 ₹ 1,13,071	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	807.65 ₹ 1,13,071	0 0.00	3.93	0 0	0 0	0 0
11 Nov	13681.20	807.65 ₹ 1,13,071	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	807.65 ₹ 1,13,071	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	807.65 ₹ 1,13,071	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	13345.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	13164.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	13204.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	13231.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	13232.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	13160.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	13161.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	13186.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	13149.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 13225 expiring on 30DEC2025

Delta for 13225 PE is -0.13

Historical price for 13225 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 37.35, which was -3.6 lower than the previous day. The implied volatity was 16.60, the open interest changed by 40 which increased total open position to 116

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 40.75, which was 20.7 higher than the previous day. The implied volatity was 17.08, the open interest changed by 28 which increased total open position to 78

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 19.9, which was -11.25 lower than the previous day. The implied volatity was 16.77, the open interest changed by -2 which decreased total open position to 53

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 30.95, which was -8.4 lower than the previous day. The implied volatity was 16.51, the open interest changed by 5 which increased total open position to 58

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 38.25, which was 10.4 higher than the previous day. The implied volatity was 17.16, the open interest changed by 10 which increased total open position to 51

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 27.7, which was 1.85 higher than the previous day. The implied volatity was 17.34, the open interest changed by 18 which increased total open position to 41

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 25.85, which was 4.9 higher than the previous day. The implied volatity was 17.51, the open interest changed by 19 which increased total open position to 23

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 20.95, which was -1.85 lower than the previous day. The implied volatity was 15.99, the open interest changed by 3 which increased total open position to 5

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 22.8, which was -4.2 lower than the previous day. The implied volatity was 16.45, the open interest changed by 1 which increased total open position to 2

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 27, which was -780.65 lower than the previous day. The implied volatity was 16.25, the open interest changed by 2 which increased total open position to 2

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 807.65, 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 807.65, which was 0 lower than the previous day. The implied volatity was 3.74, 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 807.65, 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 807.65, which was 0 lower than the previous day. The implied volatity was 4.95, 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 807.65, 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 807.65, 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 807.65, which was 0 lower than the previous day. The implied volatity was 4.85, 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 807.65, 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 807.65, 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 807.65, which was 0 lower than the previous day. The implied volatity was 3.93, 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 807.65, 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 807.65, 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 807.65, 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 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 4 Nov MIDCPNIFTY was trading at 13506.00. 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 Nov MIDCPNIFTY was trading at 13589.05. 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 31 Oct MIDCPNIFTY was trading at 13467.85. 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

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