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 13300 CE
Delta: 0.91 Vega: 5.21 Theta: -4.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	525.15 ₹ 73,521	-141.15 -19761.00	11.71	89 12,460	8 1,120	31 4,340
8 Dec	13764.70	666.3 ₹ 93,282	-58.7 -8218.00	25.42	19 2,660	0 0	4 560
5 Dec	13998.50	725 ₹ 1,01,500	0 0.00	-	0 0	1 140	0 0
4 Dec	13875.20	725 ₹ 1,01,500	0 0.00	19.32	1 140	0 0	3 420

3 Dec	13844.00	725 ₹ 1,01,500	75 10500.00	-	0 0	0 0	0 0
2 Dec	13990.50	725 ₹ 1,01,500	75 10500.00	-	0 0	0 0	0 0
1 Dec	14046.45	725 ₹ 1,01,500	75 10500.00	-	0 0	0 0	0 0
28 Nov	14043.70	725 ₹ 1,01,500	75 10500.00	-	0 0	0 0	0 0
27 Nov	14075.90	725 ₹ 1,01,500	75 10500.00	-	0 0	2 280	0 0
26 Nov	14009.30	725 ₹ 1,01,500	75 10500.00	-	2 280	0 0	1 140
25 Nov	13806.70	650 ₹ 91,000	293.9 41146.00	-	1 140	0 0	0 0
24 Nov	13738.50	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	356.1 ₹ 49,854	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	356.1 ₹ 49,854	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

For Nifty Midcap Select - strike price 13300 expiring on 30DEC2025

Delta for 13300 CE is 0.91

Historical price for 13300 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 525.15, which was -141.15 lower than the previous day. The implied volatity was 11.71, the open interest changed by 8 which increased total open position to 31

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 666.3, which was -58.7 lower than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 4

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 725, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 725, which was 0 lower than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 3

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 725, which was 75 higher 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 725, which was 75 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 725, which was 75 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 725, which was 75 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 725, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 725, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 650, which was 293.9 higher 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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 356.1, 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

MIDCPNIFTY 30DEC2025 13300 PE
Delta: -0.17 Vega: 8.18 Theta: -2.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	48.55 ₹ 6,797	-5.75 -805.00	16.53	8,139 11,39,460	-246 -34,440	2,292 3,20,880
8 Dec	13764.70	53.5 ₹ 7,490	28.8 4032.00	17.17	5,455 7,63,700	-93 -13,020	2,555 3,57,700
5 Dec	13998.50	23 ₹ 3,220	-17.25 -2415.00	16.18	3,038 4,25,320	80 11,200	2,657 3,71,980
4 Dec	13875.20	39.25 ₹ 5,495	-9.05 -1267.00	16.38	2,432 3,40,480	195 27,300	2,575 3,60,500
3 Dec	13844.00	45.1 ₹ 6,314	9.65 1351.00	16.73	2,035 2,84,900	-9 -1,260	2,382 3,33,480
2 Dec	13990.50	34.55 ₹ 4,837	4.05 567.00	17.19	3,071 4,29,940	240 33,600	2,411 3,37,540
1 Dec	14046.45	31.5 ₹ 4,410	1.25 175.00	17.27	2,650 3,71,000	3 420	2,170 3,03,800
28 Nov	14043.70	27.4 ₹ 3,836	-1.45 -203.00	16.00	1,987 2,78,180	289 40,460	2,171 3,03,940
27 Nov	14075.90	28.5 ₹ 3,990	-5.35 -749.00	16.32	4,590 6,42,600	893 1,25,020	1,901 2,66,140
26 Nov	14009.30	34.75 ₹ 4,865	-26 -3640.00	16.25	2,834 3,96,760	913 1,27,820	1,014 1,41,960
25 Nov	13806.70	62.6 ₹ 8,764	-792.85 -110999.00	16.10	204 28,560	88 12,320	88 12,320
24 Nov	13738.50	855.45 ₹ 1,19,763	0 0.00	3.23	0 0	0 0	0 0
21 Nov	13851.35	855.45 ₹ 1,19,763	0 0.00	3.77	0 0	0 0	0 0
20 Nov	13992.20	855.45 ₹ 1,19,763	0 0.00	4.56	0 0	0 0	0 0
19 Nov	14000.60	855.45 ₹ 1,19,763	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	855.45 ₹ 1,19,763	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	855.45 ₹ 1,19,763	0 0.00	4.47	0 0	0 0	0 0
14 Nov	13865.25	855.45 ₹ 1,19,763	0 0.00	3.79	0 0	0 0	0 0
13 Nov	13826.60	855.45 ₹ 1,19,763	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	855.45 ₹ 1,19,763	0 0.00	3.62	0 0	0 0	0 0
11 Nov	13681.20	855.45 ₹ 1,19,763	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	855.45 ₹ 1,19,763	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	855.45 ₹ 1,19,763	0 0.00	1.64	0 0	0 0	0 0
6 Nov	13375.25	855.45 ₹ 1,19,763	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

For Nifty Midcap Select - strike price 13300 expiring on 30DEC2025

Delta for 13300 PE is -0.17

Historical price for 13300 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 48.55, which was -5.75 lower than the previous day. The implied volatity was 16.53, the open interest changed by -246 which decreased total open position to 2292

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 53.5, which was 28.8 higher than the previous day. The implied volatity was 17.17, the open interest changed by -93 which decreased total open position to 2555

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 23, which was -17.25 lower than the previous day. The implied volatity was 16.18, the open interest changed by 80 which increased total open position to 2657

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 39.25, which was -9.05 lower than the previous day. The implied volatity was 16.38, the open interest changed by 195 which increased total open position to 2575

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 45.1, which was 9.65 higher than the previous day. The implied volatity was 16.73, the open interest changed by -9 which decreased total open position to 2382

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 34.55, which was 4.05 higher than the previous day. The implied volatity was 17.19, the open interest changed by 240 which increased total open position to 2411

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 31.5, which was 1.25 higher than the previous day. The implied volatity was 17.27, the open interest changed by 3 which increased total open position to 2170

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 27.4, which was -1.45 lower than the previous day. The implied volatity was 16.00, the open interest changed by 289 which increased total open position to 2171

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 28.5, which was -5.35 lower than the previous day. The implied volatity was 16.32, the open interest changed by 893 which increased total open position to 1901

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 34.75, which was -26 lower than the previous day. The implied volatity was 16.25, the open interest changed by 913 which increased total open position to 1014

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 62.6, which was -792.85 lower than the previous day. The implied volatity was 16.10, the open interest changed by 88 which increased total open position to 88

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 855.45, which was 0 lower than the previous day. The implied volatity was 3.23, 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 855.45, which was 0 lower than the previous day. The implied volatity was 3.77, 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 855.45, which was 0 lower than the previous day. The implied volatity was 4.56, 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 855.45, 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 855.45, 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 855.45, which was 0 lower than the previous day. The implied volatity was 4.47, 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 855.45, which was 0 lower than the previous day. The implied volatity was 3.79, 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 855.45, 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 855.45, which was 0 lower than the previous day. The implied volatity was 3.62, 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 855.45, 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 855.45, 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 855.45, which was 0 lower than the previous day. The implied volatity was 1.64, 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 855.45, 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