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 13575 CE
Delta: 0.70 Vega: 11.49 Theta: -6.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	329 ₹ 46,060	56.9 7966.00	14.42	344 48,160	43 6,020	43 6,020
8 Dec	13764.70	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	272.1 ₹ 38,094	0 0.00	0.05	0 0	0 0	0 0
4 Nov	13506.00	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	272.1 ₹ 38,094	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	272.1 ₹ 38,094	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 13575 expiring on 30DEC2025

Delta for 13575 CE is 0.70

Historical price for 13575 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 329, which was 56.9 higher than the previous day. The implied volatity was 14.42, the open interest changed by 43 which increased total open position to 43

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 272.1, 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 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 272.1, 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 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 272.1, 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 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 272.1, 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 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 272.1, 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 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 272.1, 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 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 272.1, 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 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 272.1, 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 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 272.1, 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 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 272.1, 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 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 272.1, 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 272.1, 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 272.1, 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 272.1, 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 272.1, 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 272.1, 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 272.1, 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 272.1, 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 272.1, 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 272.1, 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 272.1, 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 272.1, 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 272.1, which was 0 lower than the previous day. The implied volatity was 0.05, 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 272.1, 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 272.1, 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 272.1, 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 272.1, 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 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 13575 PE
Delta: -0.32 Vega: 11.77 Theta: -3.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	111.7 ₹ 15,638	-9.1 -1274.00	16.03	1,595 2,23,300	49 6,860	90 12,600
8 Dec	13764.70	117.1 ₹ 16,394	59.9 8386.00	16.70	160 22,400	-9 -1,260	42 5,880
5 Dec	13998.50	53.5 ₹ 7,490	-28.7 -4018.00	15.41	47 6,580	-4 -560	52 7,280
4 Dec	13875.20	82.2 ₹ 11,508	-19.75 -2765.00	15.45	24 3,360	12 1,680	55 7,700
3 Dec	13844.00	95.75 ₹ 13,405	20.15 2821.00	16.21	87 12,180	-8 -1,120	43 6,020
2 Dec	13990.50	73.7 ₹ 10,318	7.55 1057.00	16.67	77 10,780	18 2,520	52 7,280
1 Dec	14046.45	63.75 ₹ 8,925	-2.35 -329.00	16.44	159 22,260	2 280	34 4,760
28 Nov	14043.70	66.1 ₹ 9,254	3.7 518.00	16.07	12 1,680	0 0	32 4,480
27 Nov	14075.90	60 ₹ 8,400	-16.25 -2275.00	15.75	30 4,200	2 280	33 4,620
26 Nov	14009.30	76.25 ₹ 10,675	-37.95 -5313.00	16.12	31 4,340	9 1,260	31 4,340
25 Nov	13806.70	124 ₹ 17,360	-15.35 -2149.00	15.79	21 2,940	16 2,240	22 3,080
24 Nov	13738.50	139.35 ₹ 19,509	-168.15 -23541.00	-	0 0	0 0	0 0
21 Nov	13851.35	139.35 ₹ 19,509	-168.15 -23541.00	-	0 0	0 0	0 0
20 Nov	13992.20	139.35 ₹ 19,509	-168.15 -23541.00	-	0 0	0 0	0 0
19 Nov	14000.60	139.35 ₹ 19,509	-168.15 -23541.00	-	0 0	1 140	0 0
18 Nov	13917.25	139.35 ₹ 19,509	-168.15 -23541.00	17.74	3 420	1 140	6 840
17 Nov	13997.45	309.9 ₹ 43,386	-732.4 -102536.00	-	0 0	0 0	5 700
14 Nov	13865.25	309.9 ₹ 43,386	-732.4 -102536.00	-	0 0	0 0	5 700
13 Nov	13826.60	309.9 ₹ 43,386	-732.4 -102536.00	-	0 0	0 0	5 700
12 Nov	13855.40	309.9 ₹ 43,386	-732.4 -102536.00	-	0 0	0 0	5 700
11 Nov	13681.20	309.9 ₹ 43,386	-732.4 -102536.00	-	0 0	0 0	0 0
10 Nov	13527.40	309.9 ₹ 43,386	-732.4 -102536.00	-	0 0	0 0	5 700
7 Nov	13446.75	309.9 ₹ 43,386	-732.4 -102536.00	-	0 0	0 0	5 700
6 Nov	13375.25	309.9 ₹ 43,386	-732.4 -102536.00	-	0 0	0 0	0 0
4 Nov	13506.00	309.9 ₹ 43,386	-732.4 -102536.00	-	0 0	5 700	0 0
3 Nov	13589.05	309.9 ₹ 43,386	-732.4 -102536.00	19.45	5 700	4 560	4 560
31 Oct	13467.85	1042.3 ₹ 1,45,922	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 13575 expiring on 30DEC2025

Delta for 13575 PE is -0.32

Historical price for 13575 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 111.7, which was -9.1 lower than the previous day. The implied volatity was 16.03, the open interest changed by 49 which increased total open position to 90

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 117.1, which was 59.9 higher than the previous day. The implied volatity was 16.70, the open interest changed by -9 which decreased total open position to 42

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 53.5, which was -28.7 lower than the previous day. The implied volatity was 15.41, the open interest changed by -4 which decreased total open position to 52

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 82.2, which was -19.75 lower than the previous day. The implied volatity was 15.45, the open interest changed by 12 which increased total open position to 55

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 95.75, which was 20.15 higher than the previous day. The implied volatity was 16.21, the open interest changed by -8 which decreased total open position to 43

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 73.7, which was 7.55 higher than the previous day. The implied volatity was 16.67, the open interest changed by 18 which increased total open position to 52

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 63.75, which was -2.35 lower than the previous day. The implied volatity was 16.44, the open interest changed by 2 which increased total open position to 34

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 66.1, which was 3.7 higher than the previous day. The implied volatity was 16.07, the open interest changed by 0 which decreased total open position to 32

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 60, which was -16.25 lower than the previous day. The implied volatity was 15.75, the open interest changed by 2 which increased total open position to 33

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 76.25, which was -37.95 lower than the previous day. The implied volatity was 16.12, the open interest changed by 9 which increased total open position to 31

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 124, which was -15.35 lower than the previous day. The implied volatity was 15.79, the open interest changed by 16 which increased total open position to 22

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 139.35, which was -168.15 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 139.35, which was -168.15 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 139.35, which was -168.15 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 139.35, which was -168.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 139.35, which was -168.15 lower than the previous day. The implied volatity was 17.74, the open interest changed by 1 which increased total open position to 6

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 309.9, which was -732.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 309.9, which was -732.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 309.9, which was -732.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 309.9, which was -732.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 309.9, which was -732.4 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 309.9, which was -732.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 309.9, which was -732.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 6 Nov MIDCPNIFTY was trading at 13375.25. The strike last trading price was 309.9, which was -732.4 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 309.9, which was -732.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Nov MIDCPNIFTY was trading at 13589.05. The strike last trading price was 309.9, which was -732.4 lower than the previous day. The implied volatity was 19.45, the open interest changed by 4 which increased total open position to 4

On 31 Oct MIDCPNIFTY was trading at 13467.85. The strike last trading price was 1042.3, 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