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 13650 CE
Delta: 0.64 Vega: 12.32 Theta: -6.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	280 ₹ 39,200	-2.15 -301.00	14.41	2,875 4,02,500	225 31,500	240 33,600
8 Dec	13764.70	285.75 ₹ 40,005	-101.2 -14168.00	13.39	25 3,500	8 1,120	15 2,100
5 Dec	13998.50	386.95 ₹ 54,173	9.4 1316.00	-	0 0	-1 -140	0 0
4 Dec	13875.20	386.95 ₹ 54,173	9.4 1316.00	13.07	1 140	0 0	8 1,120
3 Dec	13844.00	377.55 ₹ 52,857	-3.75 -525.00	12.32	7 980	2 280	8 1,120
2 Dec	13990.50	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
1 Dec	14046.45	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
28 Nov	14043.70	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
27 Nov	14075.90	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
26 Nov	14009.30	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
25 Nov	13806.70	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
24 Nov	13738.50	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
21 Nov	13851.35	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
20 Nov	13992.20	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
19 Nov	14000.60	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
18 Nov	13917.25	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
17 Nov	13997.45	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
14 Nov	13865.25	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	0 0
13 Nov	13826.60	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	6 840
12 Nov	13855.40	381.3 ₹ 53,382	61.95 8673.00	-	0 0	0 0	6 840
11 Nov	13681.20	381.3 ₹ 53,382	61.95 8673.00	12.91	1 140	0 0	5 700
10 Nov	13527.40	319.35 ₹ 44,709	2.25 315.00	14.34	3 420	2 280	4 560
7 Nov	13446.75	317.1 ₹ 44,394	64.95 9093.00	-	0 0	0 0	2 280
6 Nov	13375.25	317.1 ₹ 44,394	64.95 9093.00	-	0 0	2 280	0 0
4 Nov	13506.00	317.1 ₹ 44,394	64.95 9093.00	13.58	2 280	0 0	0 0
3 Nov	13589.05	252.15 ₹ 35,301	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	252.15 ₹ 35,301	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 13650 expiring on 30DEC2025

Delta for 13650 CE is 0.64

Historical price for 13650 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 280, which was -2.15 lower than the previous day. The implied volatity was 14.41, the open interest changed by 225 which increased total open position to 240

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 285.75, which was -101.2 lower than the previous day. The implied volatity was 13.39, the open interest changed by 8 which increased total open position to 15

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 386.95, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 386.95, which was 9.4 higher than the previous day. The implied volatity was 13.07, the open interest changed by 0 which decreased total open position to 8

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 377.55, which was -3.75 lower than the previous day. The implied volatity was 12.32, the open interest changed by 2 which increased total open position to 8

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 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 381.3, which was 61.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 381.3, which was 61.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 381.3, which was 61.95 higher than the previous day. The implied volatity was 12.91, the open interest changed by 0 which decreased total open position to 5

On 10 Nov MIDCPNIFTY was trading at 13527.40. The strike last trading price was 319.35, which was 2.25 higher than the previous day. The implied volatity was 14.34, the open interest changed by 2 which increased total open position to 4

On 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 317.1, which was 64.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 6 Nov MIDCPNIFTY was trading at 13375.25. The strike last trading price was 317.1, which was 64.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov MIDCPNIFTY was trading at 13506.00. The strike last trading price was 317.1, which was 64.95 higher than the previous day. The implied volatity was 13.58, 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 252.15, 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 31 Oct MIDCPNIFTY was trading at 13467.85. The strike last trading price was 252.15, 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 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 13650 PE
Delta: -0.37 Vega: 12.43 Theta: -3.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	133.65 ₹ 18,711	-12.35 -1729.00	15.64	5,259 7,36,260	218 30,520	348 48,720
8 Dec	13764.70	146 ₹ 20,440	77.45 10843.00	16.90	525 73,500	28 3,920	137 19,180
5 Dec	13998.50	66.7 ₹ 9,338	-40.65 -5691.00	15.23	224 31,360	18 2,520	114 15,960
4 Dec	13875.20	109.5 ₹ 15,330	-13.7 -1918.00	15.98	129 18,060	7 980	96 13,440
3 Dec	13844.00	117.6 ₹ 16,464	27.5 3850.00	16.23	202 28,280	37 5,180	89 12,460
2 Dec	13990.50	88.05 ₹ 12,327	10.1 1414.00	16.43	143 20,020	-15 -2,100	55 7,700
1 Dec	14046.45	76.9 ₹ 10,766	-1.3 -182.00	16.25	64 8,960	9 1,260	72 10,080
28 Nov	14043.70	76.05 ₹ 10,647	2.25 315.00	15.61	71 9,940	18 2,520	64 8,960
27 Nov	14075.90	71.45 ₹ 10,003	-14.85 -2079.00	15.48	89 12,460	-8 -1,120	45 6,300
26 Nov	14009.30	87 ₹ 12,180	-70.85 -9919.00	15.65	104 14,560	39 5,460	53 7,420
25 Nov	13806.70	157.85 ₹ 22,099	-2.5 -350.00	16.32	2 280	1 140	14 1,960
24 Nov	13738.50	160.35 ₹ 22,449	8.35 1169.00	14.76	2 280	0 0	12 1,680
21 Nov	13851.35	152 ₹ 21,280	-0.1 -14.00	16.34	5 700	0 0	11 1,540
20 Nov	13992.20	152.1 ₹ 21,294	-4.7 -658.00	-	0 0	0 0	0 0
19 Nov	14000.60	152.1 ₹ 21,294	-4.7 -658.00	18.80	1 140	0 0	11 1,540
18 Nov	13917.25	156.8 ₹ 21,952	1.75 245.00	-	11 1,540	-5 -700	11 1,540
17 Nov	13997.45	155.05 ₹ 21,707	-33.05 -4627.00	18.74	3 420	1 140	16 2,240
14 Nov	13865.25	188.1 ₹ 26,334	5.75 805.00	18.22	6 840	-4 -560	15 2,100
13 Nov	13826.60	182.35 ₹ 25,529	5.3 742.00	16.78	20 2,800	11 1,540	19 2,660
12 Nov	13855.40	177.05 ₹ 24,787	-246.65 -34531.00	16.57	10 1,400	2 280	9 1,260
11 Nov	13681.20	423.7 ₹ 59,318	-672.55 -94157.00	-	0 0	0 0	0 0
10 Nov	13527.40	423.7 ₹ 59,318	-672.55 -94157.00	-	0 0	0 0	7 980
7 Nov	13446.75	423.7 ₹ 59,318	-672.55 -94157.00	-	7 980	0 0	7 980
6 Nov	13375.25	423.7 ₹ 59,318	-672.55 -94157.00	18.51	7 980	6 840	6 840
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 13650 expiring on 30DEC2025

Delta for 13650 PE is -0.37

Historical price for 13650 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 133.65, which was -12.35 lower than the previous day. The implied volatity was 15.64, the open interest changed by 218 which increased total open position to 348

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 146, which was 77.45 higher than the previous day. The implied volatity was 16.90, the open interest changed by 28 which increased total open position to 137

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 66.7, which was -40.65 lower than the previous day. The implied volatity was 15.23, the open interest changed by 18 which increased total open position to 114

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 109.5, which was -13.7 lower than the previous day. The implied volatity was 15.98, the open interest changed by 7 which increased total open position to 96

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 117.6, which was 27.5 higher than the previous day. The implied volatity was 16.23, the open interest changed by 37 which increased total open position to 89

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 88.05, which was 10.1 higher than the previous day. The implied volatity was 16.43, the open interest changed by -15 which decreased total open position to 55

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 76.9, which was -1.3 lower than the previous day. The implied volatity was 16.25, the open interest changed by 9 which increased total open position to 72

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 76.05, which was 2.25 higher than the previous day. The implied volatity was 15.61, the open interest changed by 18 which increased total open position to 64

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 71.45, which was -14.85 lower than the previous day. The implied volatity was 15.48, the open interest changed by -8 which decreased total open position to 45

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 87, which was -70.85 lower than the previous day. The implied volatity was 15.65, the open interest changed by 39 which increased total open position to 53

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 157.85, which was -2.5 lower than the previous day. The implied volatity was 16.32, the open interest changed by 1 which increased total open position to 14

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 160.35, which was 8.35 higher than the previous day. The implied volatity was 14.76, the open interest changed by 0 which decreased total open position to 12

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 152, which was -0.1 lower than the previous day. The implied volatity was 16.34, the open interest changed by 0 which decreased total open position to 11

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 152.1, which was -4.7 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 152.1, which was -4.7 lower than the previous day. The implied volatity was 18.80, the open interest changed by 0 which decreased total open position to 11

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 156.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 11

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 155.05, which was -33.05 lower than the previous day. The implied volatity was 18.74, the open interest changed by 1 which increased total open position to 16

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 188.1, which was 5.75 higher than the previous day. The implied volatity was 18.22, the open interest changed by -4 which decreased total open position to 15

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 182.35, which was 5.3 higher than the previous day. The implied volatity was 16.78, the open interest changed by 11 which increased total open position to 19

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 177.05, which was -246.65 lower than the previous day. The implied volatity was 16.57, the open interest changed by 2 which increased total open position to 9

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 423.7, which was -672.55 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 423.7, which was -672.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 423.7, which was -672.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 6 Nov MIDCPNIFTY was trading at 13375.25. The strike last trading price was 423.7, which was -672.55 lower than the previous day. The implied volatity was 18.51, the open interest changed by 6 which increased total open position to 6

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