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 13625 CE
Delta: 0.66 Vega: 12.02 Theta: -6.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	290.5 ₹ 40,670	31.8 4452.00	14.02	505 70,700	41 5,740	41 5,740
8 Dec	13764.70	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	258.7 ₹ 36,218	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	258.7 ₹ 36,218	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 13625 expiring on 30DEC2025

Delta for 13625 CE is 0.66

Historical price for 13625 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 290.5, which was 31.8 higher than the previous day. The implied volatity was 14.02, the open interest changed by 41 which increased total open position to 41

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 258.7, 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 13625 PE
Delta: -0.35 Vega: 12.22 Theta: -3.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	125.45 ₹ 17,563	-10.2 -1428.00	15.73	3,431 4,80,340	-8 -1,120	112 15,680
8 Dec	13764.70	135.05 ₹ 18,907	69.6 9744.00	16.76	271 37,940	1 140	122 17,080
5 Dec	13998.50	62.95 ₹ 8,813	-45.45 -6363.00	15.38	162 22,680	3 420	112 15,680
4 Dec	13875.20	108.4 ₹ 15,176	6.05 847.00	16.49	87 12,180	30 4,200	110 15,400
3 Dec	13844.00	102.35 ₹ 14,329	15.95 2233.00	15.62	108 15,120	35 4,900	81 11,340
2 Dec	13990.50	86 ₹ 12,040	17.2 2408.00	16.77	75 10,500	12 1,680	45 6,300
1 Dec	14046.45	68.8 ₹ 9,632	-4.25 -595.00	15.99	32 4,480	0 0	33 4,620
28 Nov	14043.70	72.95 ₹ 10,213	2.1 294.00	15.80	27 3,780	4 560	33 4,620
27 Nov	14075.90	69.7 ₹ 9,758	-12.7 -1778.00	15.74	29 4,060	3 420	30 4,200
26 Nov	14009.30	82.95 ₹ 11,613	-57.05 -7987.00	15.78	63 8,820	22 3,080	26 3,640
25 Nov	13806.70	140 ₹ 19,600	31.25 4375.00	-	0 0	0 0	0 0
24 Nov	13738.50	140 ₹ 19,600	31.25 4375.00	-	0 0	1 140	0 0
21 Nov	13851.35	140 ₹ 19,600	31.25 4375.00	16.05	2 280	1 140	4 560
20 Nov	13992.20	108.75 ₹ 15,225	-115.4 -16156.00	16.55	3 420	1 140	2 280
19 Nov	14000.60	224.15 ₹ 31,381	-854 -119560.00	-	0 0	0 0	0 0
18 Nov	13917.25	224.15 ₹ 31,381	-854 -119560.00	-	0 0	0 0	0 0
17 Nov	13997.45	224.15 ₹ 31,381	-854 -119560.00	-	0 0	0 0	1 140
14 Nov	13865.25	224.15 ₹ 31,381	-854 -119560.00	-	0 0	0 0	1 140
13 Nov	13826.60	224.15 ₹ 31,381	-854 -119560.00	19.59	1 140	0 0	0 0
12 Nov	13855.40	1078.15 ₹ 1,50,941	0 0.00	1.96	0 0	0 0	0 0
11 Nov	13681.20	1078.15 ₹ 1,50,941	0 0.00	1.24	0 0	0 0	0 0
10 Nov	13527.40	1078.15 ₹ 1,50,941	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1078.15 ₹ 1,50,941	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	1078.15 ₹ 1,50,941	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
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 13625 expiring on 30DEC2025

Delta for 13625 PE is -0.35

Historical price for 13625 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 125.45, which was -10.2 lower than the previous day. The implied volatity was 15.73, the open interest changed by -8 which decreased total open position to 112

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 135.05, which was 69.6 higher than the previous day. The implied volatity was 16.76, the open interest changed by 1 which increased total open position to 122

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 62.95, which was -45.45 lower than the previous day. The implied volatity was 15.38, the open interest changed by 3 which increased total open position to 112

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 108.4, which was 6.05 higher than the previous day. The implied volatity was 16.49, the open interest changed by 30 which increased total open position to 110

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 102.35, which was 15.95 higher than the previous day. The implied volatity was 15.62, the open interest changed by 35 which increased total open position to 81

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 86, which was 17.2 higher than the previous day. The implied volatity was 16.77, the open interest changed by 12 which increased total open position to 45

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 68.8, which was -4.25 lower than the previous day. The implied volatity was 15.99, the open interest changed by 0 which decreased total open position to 33

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 72.95, which was 2.1 higher than the previous day. The implied volatity was 15.80, the open interest changed by 4 which increased total open position to 33

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 69.7, which was -12.7 lower than the previous day. The implied volatity was 15.74, the open interest changed by 3 which increased total open position to 30

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 82.95, which was -57.05 lower than the previous day. The implied volatity was 15.78, the open interest changed by 22 which increased total open position to 26

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 140, which was 31.25 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 140, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 140, which was 31.25 higher than the previous day. The implied volatity was 16.05, the open interest changed by 1 which increased total open position to 4

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 108.75, which was -115.4 lower than the previous day. The implied volatity was 16.55, the open interest changed by 1 which increased total open position to 2

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 224.15, which was -854 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 224.15, which was -854 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 224.15, which was -854 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 224.15, which was -854 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 224.15, which was -854 lower than the previous day. The implied volatity was 19.59, 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 1078.15, which was 0 lower than the previous day. The implied volatity was 1.96, 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 1078.15, which was 0 lower than the previous day. The implied volatity was 1.24, 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 1078.15, 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 1078.15, 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 1078.15, 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