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 13550 CE
Delta: 0.72 Vega: 11.15 Theta: -6.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	344.75 ₹ 48,265	65.7 9198.00	14.34	461 64,540	46 6,440	46 6,440
8 Dec	13764.70	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0

1 Dec	14046.45	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	279.05 ₹ 39,067	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	279.05 ₹ 39,067	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 13550 expiring on 30DEC2025

Delta for 13550 CE is 0.72

Historical price for 13550 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 344.75, which was 65.7 higher than the previous day. The implied volatity was 14.34, the open interest changed by 46 which increased total open position to 46

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 279.05, 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 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 279.05, 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 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 279.05, 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 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 279.05, 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 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 279.05, 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 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 279.05, 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 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 279.05, 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 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 279.05, 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 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 279.05, 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 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 279.05, 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 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 279.05, 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 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 279.05, 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 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 279.05, 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 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 279.05, 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 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 279.05, 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 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 279.05, 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 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 279.05, 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 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 279.05, 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 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 279.05, 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 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 279.05, 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 10 Nov MIDCPNIFTY was trading at 13527.40. The strike last trading price was 279.05, 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 279.05, 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 6 Nov MIDCPNIFTY was trading at 13375.25. The strike last trading price was 279.05, 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 4 Nov MIDCPNIFTY was trading at 13506.00. The strike last trading price was 279.05, 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 279.05, 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 31 Oct MIDCPNIFTY was trading at 13467.85. The strike last trading price was 279.05, 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 30 Oct MIDCPNIFTY was trading at 13467.65. The strike last trading price was 279.05, 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 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 13550 PE
Delta: -0.30 Vega: 11.49 Theta: -3.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	103.3 ₹ 14,462	-10 -1400.00	16.00	4,400 6,16,000	99 13,860	193 27,020
8 Dec	13764.70	114.7 ₹ 16,058	62.5 8750.00	17.17	395 55,300	40 5,600	95 13,300
5 Dec	13998.50	50.45 ₹ 7,063	-31.15 -4361.00	15.56	157 21,980	6 840	55 7,700
4 Dec	13875.20	80.95 ₹ 11,333	-14.65 -2051.00	15.86	75 10,500	10 1,400	49 6,860
3 Dec	13844.00	95.7 ₹ 13,398	25.7 3598.00	16.75	71 9,940	0 0	40 5,600
2 Dec	13990.50	67.7 ₹ 9,478	-151.2 -21168.00	16.59	52 7,280	34 4,760	41 5,740
1 Dec	14046.45	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	0 0
28 Nov	14043.70	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	0 0
27 Nov	14075.90	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	0 0
26 Nov	14009.30	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	0 0
25 Nov	13806.70	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	0 0
24 Nov	13738.50	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	0 0
21 Nov	13851.35	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	0 0
20 Nov	13992.20	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	0 0
19 Nov	14000.60	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	0 0
18 Nov	13917.25	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	0 0
17 Nov	13997.45	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	7 980
14 Nov	13865.25	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	7 980
13 Nov	13826.60	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	7 980
12 Nov	13855.40	218.9 ₹ 30,646	-54.4 -7616.00	-	0 0	0 0	7 980
11 Nov	13681.20	218.9 ₹ 30,646	-54.4 -7616.00	18.00	10 1,400	3 420	7 980
10 Nov	13527.40	273.3 ₹ 38,262	-115.8 -16212.00	17.50	3 420	1 140	2 280
7 Nov	13446.75	389.1 ₹ 54,474	-635.5 -88970.00	-	0 0	0 0	1 140
6 Nov	13375.25	389.1 ₹ 54,474	-635.5 -88970.00	-	0 0	0 0	0 0
4 Nov	13506.00	389.1 ₹ 54,474	-635.5 -88970.00	-	1 140	0 0	1 140
3 Nov	13589.05	389.1 ₹ 54,474	-635.5 -88970.00	23.78	1 140	0 0	0 0
31 Oct	13467.85	1024.6 ₹ 1,43,444	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 13550 expiring on 30DEC2025

Delta for 13550 PE is -0.30

Historical price for 13550 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 103.3, which was -10 lower than the previous day. The implied volatity was 16.00, the open interest changed by 99 which increased total open position to 193

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 114.7, which was 62.5 higher than the previous day. The implied volatity was 17.17, the open interest changed by 40 which increased total open position to 95

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 50.45, which was -31.15 lower than the previous day. The implied volatity was 15.56, the open interest changed by 6 which increased total open position to 55

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 80.95, which was -14.65 lower than the previous day. The implied volatity was 15.86, the open interest changed by 10 which increased total open position to 49

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 95.7, which was 25.7 higher than the previous day. The implied volatity was 16.75, the open interest changed by 0 which decreased total open position to 40

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 67.7, which was -151.2 lower than the previous day. The implied volatity was 16.59, the open interest changed by 34 which increased total open position to 41

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 218.9, which was -54.4 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 218.9, which was -54.4 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 218.9, which was -54.4 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 218.9, which was -54.4 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 218.9, which was -54.4 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 218.9, which was -54.4 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 218.9, which was -54.4 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 218.9, which was -54.4 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 218.9, which was -54.4 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 218.9, which was -54.4 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 218.9, which was -54.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 218.9, which was -54.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 218.9, which was -54.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 218.9, which was -54.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 218.9, which was -54.4 lower than the previous day. The implied volatity was 18.00, the open interest changed by 3 which increased total open position to 7

On 10 Nov MIDCPNIFTY was trading at 13527.40. The strike last trading price was 273.3, which was -115.8 lower than the previous day. The implied volatity was 17.50, the open interest changed by 1 which increased total open position to 2

On 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 389.1, which was -635.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Nov MIDCPNIFTY was trading at 13375.25. The strike last trading price was 389.1, which was -635.5 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 389.1, which was -635.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Nov MIDCPNIFTY was trading at 13589.05. The strike last trading price was 389.1, which was -635.5 lower than the previous day. The implied volatity was 23.78, 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 1024.6, 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

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