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 13525 CE
Delta: 0.74 Vega: 10.65 Theta: -6.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	358.25 ₹ 50,155	-7.95 -1113.00	13.88	390 54,600	30 4,200	41 5,740
8 Dec	13764.70	366.2 ₹ 51,268	-23.8 -3332.00	12.74	5 700	3 420	13 1,820

5 Dec	13998.50	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
4 Dec	13875.20	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
3 Dec	13844.00	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
2 Dec	13990.50	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
1 Dec	14046.45	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
28 Nov	14043.70	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
27 Nov	14075.90	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
26 Nov	14009.30	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
25 Nov	13806.70	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
24 Nov	13738.50	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
21 Nov	13851.35	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
20 Nov	13992.20	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
19 Nov	14000.60	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
18 Nov	13917.25	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
17 Nov	13997.45	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
14 Nov	13865.25	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	0 0
13 Nov	13826.60	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	10 1,400
12 Nov	13855.40	390 ₹ 54,600	13.25 1855.00	-	0 0	0 0	10 1,400
11 Nov	13681.20	390 ₹ 54,600	13.25 1855.00	8.26	5 700	3 420	11 1,540
10 Nov	13527.40	376.75 ₹ 52,745	90.65 12691.00	13.73	8 1,120	7 980	7 980
7 Nov	13446.75	286.1 ₹ 40,054	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	286.1 ₹ 40,054	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	286.1 ₹ 40,054	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	286.1 ₹ 40,054	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 13525 expiring on 30DEC2025

Delta for 13525 CE is 0.74

Historical price for 13525 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 358.25, which was -7.95 lower than the previous day. The implied volatity was 13.88, the open interest changed by 30 which increased total open position to 41

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 366.2, which was -23.8 lower than the previous day. The implied volatity was 12.74, the open interest changed by 3 which increased total open position to 13

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 390, which was 13.25 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 390, which was 13.25 higher 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 390, which was 13.25 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 390, which was 13.25 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 390, which was 13.25 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 390, which was 13.25 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 390, which was 13.25 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 390, which was 13.25 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 390, which was 13.25 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 390, which was 13.25 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 390, which was 13.25 higher 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 390, which was 13.25 higher 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 390, which was 13.25 higher 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 390, which was 13.25 higher 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 390, which was 13.25 higher 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 390, which was 13.25 higher 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 390, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 390, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 390, which was 13.25 higher than the previous day. The implied volatity was 8.26, the open interest changed by 3 which increased total open position to 11

On 10 Nov MIDCPNIFTY was trading at 13527.40. The strike last trading price was 376.75, which was 90.65 higher than the previous day. The implied volatity was 13.73, the open interest changed by 7 which increased total open position to 7

On 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 286.1, 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 286.1, 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 286.1, 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 286.1, 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 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 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 13525 PE
Delta: -0.29 Vega: 11.22 Theta: -3.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	97.4 ₹ 13,636	-5.8 -812.00	16.16	1,460 2,04,400	69 9,660	138 19,320
8 Dec	13764.70	104.9 ₹ 14,686	55.75 7805.00	16.99	256 35,840	23 3,220	72 10,080
5 Dec	13998.50	47.9 ₹ 6,706	-30.6 -4284.00	15.75	99 13,860	-3 -420	49 6,860
4 Dec	13875.20	78.5 ₹ 10,990	-16.75 -2345.00	16.19	42 5,880	-2 -280	53 7,420
3 Dec	13844.00	87.55 ₹ 12,257	20.85 2919.00	16.60	95 13,300	4 560	54 7,560
2 Dec	13990.50	65.25 ₹ 9,135	8.4 1176.00	16.83	181 25,340	17 2,380	51 7,140
1 Dec	14046.45	56.85 ₹ 7,959	1.4 196.00	16.65	73 10,220	-1 -140	34 4,760
28 Nov	14043.70	55.45 ₹ 7,763	3.1 434.00	15.90	16 2,240	4 560	35 4,900
27 Nov	14075.90	51.65 ₹ 7,231	-13.05 -1827.00	15.71	33 4,620	4 560	31 4,340
26 Nov	14009.30	64.7 ₹ 9,058	-55.35 -7749.00	15.96	49 6,860	25 3,500	28 3,920
25 Nov	13806.70	120.05 ₹ 16,807	-18.55 -2597.00	-	0 0	0 0	0 0
24 Nov	13738.50	120.05 ₹ 16,807	-18.55 -2597.00	-	0 0	0 0	0 0
21 Nov	13851.35	120.05 ₹ 16,807	-18.55 -2597.00	-	6 840	-1 -140	2 280
20 Nov	13992.20	138.6 ₹ 19,404	3.35 469.00	-	0 0	0 0	0 0
19 Nov	14000.60	138.6 ₹ 19,404	3.35 469.00	-	0 0	0 0	0 0
18 Nov	13917.25	138.6 ₹ 19,404	3.35 469.00	-	0 0	0 0	0 0
17 Nov	13997.45	138.6 ₹ 19,404	3.35 469.00	-	0 0	0 0	0 0
14 Nov	13865.25	138.6 ₹ 19,404	3.35 469.00	-	0 0	-1 -140	0 0
13 Nov	13826.60	138.6 ₹ 19,404	3.35 469.00	16.51	1 140	0 0	4 560
12 Nov	13855.40	135.25 ₹ 18,935	-157.5 -22050.00	16.46	4 560	1 140	3 420
11 Nov	13681.20	292.75 ₹ 40,985	-714.3 -100002.00	22.38	2 280	0 0	0 0
10 Nov	13527.40	1007.05 ₹ 1,40,987	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1007.05 ₹ 1,40,987	0 0.00	0.58	0 0	0 0	0 0
6 Nov	13375.25	1007.05 ₹ 1,40,987	0 0.00	0.23	0 0	0 0	0 0
4 Nov	13506.00	1007.05 ₹ 1,40,987	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	1007.05 ₹ 1,40,987	0 0.00	1.30	0 0	0 0	0 0
31 Oct	13467.85	1007.05 ₹ 1,40,987	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 13525 expiring on 30DEC2025

Delta for 13525 PE is -0.29

Historical price for 13525 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 97.4, which was -5.8 lower than the previous day. The implied volatity was 16.16, the open interest changed by 69 which increased total open position to 138

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 104.9, which was 55.75 higher than the previous day. The implied volatity was 16.99, the open interest changed by 23 which increased total open position to 72

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 47.9, which was -30.6 lower than the previous day. The implied volatity was 15.75, the open interest changed by -3 which decreased total open position to 49

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 78.5, which was -16.75 lower than the previous day. The implied volatity was 16.19, the open interest changed by -2 which decreased total open position to 53

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 87.55, which was 20.85 higher than the previous day. The implied volatity was 16.60, the open interest changed by 4 which increased total open position to 54

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 65.25, which was 8.4 higher than the previous day. The implied volatity was 16.83, the open interest changed by 17 which increased total open position to 51

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 56.85, which was 1.4 higher than the previous day. The implied volatity was 16.65, the open interest changed by -1 which decreased total open position to 34

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 55.45, which was 3.1 higher than the previous day. The implied volatity was 15.90, the open interest changed by 4 which increased total open position to 35

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 51.65, which was -13.05 lower than the previous day. The implied volatity was 15.71, the open interest changed by 4 which increased total open position to 31

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 64.7, which was -55.35 lower than the previous day. The implied volatity was 15.96, the open interest changed by 25 which increased total open position to 28

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 120.05, which was -18.55 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 120.05, which was -18.55 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 120.05, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 138.6, which was 3.35 higher 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 138.6, which was 3.35 higher 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 138.6, which was 3.35 higher 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 138.6, which was 3.35 higher 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 138.6, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 138.6, which was 3.35 higher than the previous day. The implied volatity was 16.51, the open interest changed by 0 which decreased total open position to 4

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 135.25, which was -157.5 lower than the previous day. The implied volatity was 16.46, the open interest changed by 1 which increased total open position to 3

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 292.75, which was -714.3 lower than the previous day. The implied volatity was 22.38, 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 1007.05, 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 1007.05, which was 0 lower than the previous day. The implied volatity was 0.58, 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 1007.05, which was 0 lower than the previous day. The implied volatity was 0.23, 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 1007.05, 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 1007.05, which was 0 lower than the previous day. The implied volatity was 1.30, 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 1007.05, 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

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