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 13725 CE
Delta: 0.58 Vega: 12.88 Theta: -6.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	234.35 ₹ 32,809	-7.7 -1078.00	14.33	1,769 2,47,660	27 3,780	111 15,540
8 Dec	13764.70	230 ₹ 32,200	-154.25 -21595.00	12.70	535 74,900	66 9,240	88 12,320
5 Dec	13998.50	384.25 ₹ 53,795	150.25 21035.00	9.16	34 4,760	22 3,080	22 3,080
4 Dec	13875.20	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	234 ₹ 32,760	0 0.00	0.79	0 0	0 0	0 0
4 Nov	13506.00	234 ₹ 32,760	0 0.00	0.08	0 0	0 0	0 0
3 Nov	13589.05	234 ₹ 32,760	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	234 ₹ 32,760	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
16 Oct	13260.85	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 13725 expiring on 30DEC2025

Delta for 13725 CE is 0.58

Historical price for 13725 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 234.35, which was -7.7 lower than the previous day. The implied volatity was 14.33, the open interest changed by 27 which increased total open position to 111

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 230, which was -154.25 lower than the previous day. The implied volatity was 12.70, the open interest changed by 66 which increased total open position to 88

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 384.25, which was 150.25 higher than the previous day. The implied volatity was 9.16, the open interest changed by 22 which increased total open position to 22

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, 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 234, which was 0 lower than the previous day. The implied volatity was 0.79, 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 234, which was 0 lower than the previous day. The implied volatity was 0.08, 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 234, 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 234, 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 16 Oct MIDCPNIFTY was trading at 13260.85. 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 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 13725 PE
Delta: -0.42 Vega: 12.91 Theta: -3.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	162.65 ₹ 22,771	-9.8 -1372.00	15.51	1,998 2,79,720	81 11,340	152 21,280
8 Dec	13764.70	176 ₹ 24,640	90.4 12656.00	16.88	803 1,12,420	11 1,540	77 10,780
5 Dec	13998.50	84.15 ₹ 11,781	-44.85 -6279.00	15.19	48 6,720	16 2,240	66 9,240
4 Dec	13875.20	129 ₹ 18,060	-19.75 -2765.00	15.64	26 3,640	3 420	50 7,000
3 Dec	13844.00	143.9 ₹ 20,146	31.95 4473.00	16.32	128 17,920	2 280	47 6,580
2 Dec	13990.50	111.9 ₹ 15,666	11.8 1652.00	16.75	30 4,200	2 280	44 6,160
1 Dec	14046.45	100.1 ₹ 14,014	11.1 1554.00	16.68	38 5,320	6 840	39 5,460
28 Nov	14043.70	89 ₹ 12,460	-1.1 -154.00	15.25	38 5,320	9 1,260	34 4,760
27 Nov	14075.90	91 ₹ 12,740	-15 -2100.00	15.68	22 3,080	-1 -140	25 3,500
26 Nov	14009.30	105.35 ₹ 14,749	-92.95 -13013.00	15.61	42 5,880	15 2,100	25 3,500
25 Nov	13806.70	196.7 ₹ 27,538	-955.25 -133735.00	-	42 5,880	11 1,540	11 1,540
24 Nov	13738.50	1151.95 ₹ 1,61,273	0 0.00	0.86	0 0	0 0	0 0
21 Nov	13851.35	1151.95 ₹ 1,61,273	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1151.95 ₹ 1,61,273	0 0.00	2.30	0 0	0 0	0 0
19 Nov	14000.60	1151.95 ₹ 1,61,273	0 0.00	2.30	0 0	0 0	0 0
18 Nov	13917.25	1151.95 ₹ 1,61,273	0 0.00	1.84	0 0	0 0	0 0
17 Nov	13997.45	1151.95 ₹ 1,61,273	0 0.00	2.29	0 0	0 0	0 0
14 Nov	13865.25	1151.95 ₹ 1,61,273	0 0.00	1.67	0 0	0 0	0 0
13 Nov	13826.60	1151.95 ₹ 1,61,273	0 0.00	1.41	0 0	0 0	0 0
12 Nov	13855.40	1151.95 ₹ 1,61,273	0 0.00	1.46	0 0	0 0	0 0
11 Nov	13681.20	1151.95 ₹ 1,61,273	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	1151.95 ₹ 1,61,273	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1151.95 ₹ 1,61,273	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	1151.95 ₹ 1,61,273	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
16 Oct	13260.85	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 13725 expiring on 30DEC2025

Delta for 13725 PE is -0.42

Historical price for 13725 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 162.65, which was -9.8 lower than the previous day. The implied volatity was 15.51, the open interest changed by 81 which increased total open position to 152

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 176, which was 90.4 higher than the previous day. The implied volatity was 16.88, the open interest changed by 11 which increased total open position to 77

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 84.15, which was -44.85 lower than the previous day. The implied volatity was 15.19, the open interest changed by 16 which increased total open position to 66

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 129, which was -19.75 lower than the previous day. The implied volatity was 15.64, the open interest changed by 3 which increased total open position to 50

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 143.9, which was 31.95 higher than the previous day. The implied volatity was 16.32, the open interest changed by 2 which increased total open position to 47

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 111.9, which was 11.8 higher than the previous day. The implied volatity was 16.75, the open interest changed by 2 which increased total open position to 44

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 100.1, which was 11.1 higher than the previous day. The implied volatity was 16.68, the open interest changed by 6 which increased total open position to 39

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 89, which was -1.1 lower than the previous day. The implied volatity was 15.25, the open interest changed by 9 which increased total open position to 34

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 91, which was -15 lower than the previous day. The implied volatity was 15.68, the open interest changed by -1 which decreased total open position to 25

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 105.35, which was -92.95 lower than the previous day. The implied volatity was 15.61, the open interest changed by 15 which increased total open position to 25

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 196.7, which was -955.25 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 1151.95, which was 0 lower than the previous day. The implied volatity was 0.86, 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 1151.95, 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 1151.95, which was 0 lower than the previous day. The implied volatity was 2.30, 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 1151.95, which was 0 lower than the previous day. The implied volatity was 2.30, 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 1151.95, which was 0 lower than the previous day. The implied volatity was 1.84, 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 1151.95, which was 0 lower than the previous day. The implied volatity was 2.29, 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 1151.95, which was 0 lower than the previous day. The implied volatity was 1.67, 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 1151.95, which was 0 lower than the previous day. The implied volatity was 1.41, 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 1151.95, which was 0 lower than the previous day. The implied volatity was 1.46, 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 1151.95, 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 1151.95, 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 1151.95, 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 1151.95, 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