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 13400 CE
Delta: 0.86 Vega: 7.49 Theta: -5.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	440.05 ₹ 61,607	-142.35 -19929.00	12.09	22 3,080	10 1,400	14 1,960
8 Dec	13764.70	582.4 ₹ 81,536	28.75 4025.00	-	0 0	0 0	4 560
5 Dec	13998.50	582.4 ₹ 81,536	28.75 4025.00	-	0 0	0 0	0 0
4 Dec	13875.20	582.4 ₹ 81,536	28.75 4025.00	12.12	3 420	1 140	5 700
3 Dec	13844.00	562.5 ₹ 78,750	109.55 15337.00	9.15	4 560	2 280	3 420
2 Dec	13990.50	452.95 ₹ 63,413	129.4 18116.00	-	0 0	0 0	0 0
1 Dec	14046.45	452.95 ₹ 63,413	129.4 18116.00	-	0 0	0 0	0 0
28 Nov	14043.70	452.95 ₹ 63,413	129.4 18116.00	-	0 0	0 0	0 0
27 Nov	14075.90	452.95 ₹ 63,413	129.4 18116.00	-	0 0	0 0	0 0
26 Nov	14009.30	452.95 ₹ 63,413	129.4 18116.00	-	0 0	0 0	0 0
25 Nov	13806.70	452.95 ₹ 63,413	129.4 18116.00	-	0 0	1 140	0 0
24 Nov	13738.50	452.95 ₹ 63,413	129.4 18116.00	-	1 140	0 0	0 0
21 Nov	13851.35	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0

31 Oct	13467.85	323.55 ₹ 45,297	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	13430.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	13366.20	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

For Nifty Midcap Select - strike price 13400 expiring on 30DEC2025

Delta for 13400 CE is 0.86

Historical price for 13400 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 440.05, which was -142.35 lower than the previous day. The implied volatity was 12.09, the open interest changed by 10 which increased total open position to 14

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 582.4, which was 28.75 higher than the previous day. The implied volatity was -, 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 582.4, which was 28.75 higher 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 582.4, which was 28.75 higher than the previous day. The implied volatity was 12.12, the open interest changed by 1 which increased total open position to 5

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 562.5, which was 109.55 higher than the previous day. The implied volatity was 9.15, the open interest changed by 2 which increased total open position to 3

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 452.95, which was 129.4 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 452.95, which was 129.4 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 452.95, which was 129.4 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 452.95, which was 129.4 higher 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 452.95, which was 129.4 higher 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 452.95, which was 129.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 452.95, which was 129.4 higher 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 323.55, 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 29 Oct MIDCPNIFTY was trading at 13430.75. 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 28 Oct MIDCPNIFTY was trading at 13366.20. 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

MIDCPNIFTY 30DEC2025 13400 PE
Delta: -0.21 Vega: 9.56 Theta: -2.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	65.7 ₹ 9,198	-5.9 -826.00	16.23	6,337 8,87,180	15 2,100	2,090 2,92,600
8 Dec	13764.70	72.6 ₹ 10,164	40.1 5614.00	17.04	4,322 6,05,080	183 25,620	2,081 2,91,340
5 Dec	13998.50	31.25 ₹ 4,375	-22.2 -3108.00	15.85	3,859 5,40,260	416 58,240	1,899 2,65,860
4 Dec	13875.20	52.8 ₹ 7,392	-11.6 -1624.00	16.16	3,229 4,52,060	1,227 1,71,780	1,483 2,07,620
3 Dec	13844.00	61 ₹ 8,540	14.4 2016.00	16.64	1,658 2,32,120	187 26,180	266 37,240
2 Dec	13990.50	45.7 ₹ 6,398	-875.65 -122591.00	16.97	329 46,060	80 11,200	80 11,200
1 Dec	14046.45	921.35 ₹ 1,28,989	0 0.00	4.74	0 0	0 0	0 0
28 Nov	14043.70	921.35 ₹ 1,28,989	0 0.00	4.57	0 0	0 0	0 0
27 Nov	14075.90	921.35 ₹ 1,28,989	0 0.00	4.67	0 0	0 0	0 0
26 Nov	14009.30	921.35 ₹ 1,28,989	0 0.00	4.32	0 0	0 0	0 0
25 Nov	13806.70	921.35 ₹ 1,28,989	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	921.35 ₹ 1,28,989	0 0.00	2.69	0 0	0 0	0 0
21 Nov	13851.35	921.35 ₹ 1,28,989	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	921.35 ₹ 1,28,989	0 0.00	4.03	0 0	0 0	0 0
19 Nov	14000.60	921.35 ₹ 1,28,989	0 0.00	4.00	0 0	0 0	0 0
18 Nov	13917.25	921.35 ₹ 1,28,989	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	921.35 ₹ 1,28,989	0 0.00	3.96	0 0	0 0	0 0
14 Nov	13865.25	921.35 ₹ 1,28,989	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	921.35 ₹ 1,28,989	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	921.35 ₹ 1,28,989	0 0.00	3.08	0 0	0 0	0 0
11 Nov	13681.20	921.35 ₹ 1,28,989	0 0.00	2.34	0 0	0 0	0 0
10 Nov	13527.40	921.35 ₹ 1,28,989	0 0.00	1.58	0 0	0 0	0 0
7 Nov	13446.75	921.35 ₹ 1,28,989	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	921.35 ₹ 1,28,989	0 0.00	0.81	0 0	0 0	0 0
4 Nov	13506.00	921.35 ₹ 1,28,989	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
29 Oct	13430.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	13366.20	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

For Nifty Midcap Select - strike price 13400 expiring on 30DEC2025

Delta for 13400 PE is -0.21

Historical price for 13400 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 65.7, which was -5.9 lower than the previous day. The implied volatity was 16.23, the open interest changed by 15 which increased total open position to 2090

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 72.6, which was 40.1 higher than the previous day. The implied volatity was 17.04, the open interest changed by 183 which increased total open position to 2081

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 31.25, which was -22.2 lower than the previous day. The implied volatity was 15.85, the open interest changed by 416 which increased total open position to 1899

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 52.8, which was -11.6 lower than the previous day. The implied volatity was 16.16, the open interest changed by 1227 which increased total open position to 1483

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 61, which was 14.4 higher than the previous day. The implied volatity was 16.64, the open interest changed by 187 which increased total open position to 266

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 45.7, which was -875.65 lower than the previous day. The implied volatity was 16.97, the open interest changed by 80 which increased total open position to 80

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 921.35, which was 0 lower than the previous day. The implied volatity was 4.74, 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 921.35, which was 0 lower than the previous day. The implied volatity was 4.57, 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 921.35, which was 0 lower than the previous day. The implied volatity was 4.67, 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 921.35, which was 0 lower than the previous day. The implied volatity was 4.32, 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 921.35, 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 921.35, which was 0 lower than the previous day. The implied volatity was 2.69, 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 921.35, 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 921.35, which was 0 lower than the previous day. The implied volatity was 4.03, 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 921.35, which was 0 lower than the previous day. The implied volatity was 4.00, 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 921.35, 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 921.35, which was 0 lower than the previous day. The implied volatity was 3.96, 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 921.35, 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 921.35, 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 921.35, which was 0 lower than the previous day. The implied volatity was 3.08, 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 921.35, which was 0 lower than the previous day. The implied volatity was 2.34, 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 921.35, which was 0 lower than the previous day. The implied volatity was 1.58, 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 921.35, 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 921.35, which was 0 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 4 Nov MIDCPNIFTY was trading at 13506.00. The strike last trading price was 921.35, 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