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 13750 CE
Delta: 0.56 Vega: 13.00 Theta: -6.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	219.95 ₹ 30,793	-8.3 -1162.00	14.28	6,381 8,93,340	51 7,140	470 65,800
8 Dec	13764.70	222 ₹ 31,080	-156.05 -21847.00	13.16	2,569 3,59,660	388 54,320	418 58,520
5 Dec	13998.50	378 ₹ 52,920	58.35 8169.00	10.75	98 13,720	0 0	30 4,200
4 Dec	13875.20	308.55 ₹ 43,197	-1.05 -147.00	12.42	50 7,000	5 700	29 4,060
3 Dec	13844.00	312.4 ₹ 43,736	-112.6 -15764.00	12.78	20 2,800	6 840	24 3,360
2 Dec	13990.50	425 ₹ 59,500	-66.4 -9296.00	13.65	3 420	0 0	18 2,520
1 Dec	14046.45	491.4 ₹ 68,796	23.4 3276.00	-	0 0	0 0	0 0
28 Nov	14043.70	491.4 ₹ 68,796	23.4 3276.00	-	0 0	1 140	0 0

27 Nov	14075.90	491.4 ₹ 68,796	23.4 3276.00	11.71	1 140	0 0	17 2,380
26 Nov	14009.30	468 ₹ 65,520	140.45 19663.00	13.05	36 5,040	2 280	20 2,800
25 Nov	13806.70	327.55 ₹ 45,857	-92.05 -12887.00	13.31	34 4,760	13 1,820	14 1,960
24 Nov	13738.50	419.6 ₹ 58,744	191.55 26817.00	21.06	1 140	0 0	0 0
21 Nov	13851.35	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	228.05 ₹ 31,927	0 0.00	0.17	0 0	0 0	0 0
3 Nov	13589.05	228.05 ₹ 31,927	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	228.05 ₹ 31,927	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 13750 expiring on 30DEC2025

Delta for 13750 CE is 0.56

Historical price for 13750 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 219.95, which was -8.3 lower than the previous day. The implied volatity was 14.28, the open interest changed by 51 which increased total open position to 470

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 222, which was -156.05 lower than the previous day. The implied volatity was 13.16, the open interest changed by 388 which increased total open position to 418

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 378, which was 58.35 higher than the previous day. The implied volatity was 10.75, the open interest changed by 0 which decreased total open position to 30

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 308.55, which was -1.05 lower than the previous day. The implied volatity was 12.42, the open interest changed by 5 which increased total open position to 29

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 312.4, which was -112.6 lower than the previous day. The implied volatity was 12.78, the open interest changed by 6 which increased total open position to 24

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 425, which was -66.4 lower than the previous day. The implied volatity was 13.65, the open interest changed by 0 which decreased total open position to 18

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 491.4, which was 23.4 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 491.4, which was 23.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 491.4, which was 23.4 higher than the previous day. The implied volatity was 11.71, the open interest changed by 0 which decreased total open position to 17

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 468, which was 140.45 higher than the previous day. The implied volatity was 13.05, the open interest changed by 2 which increased total open position to 20

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 327.55, which was -92.05 lower than the previous day. The implied volatity was 13.31, the open interest changed by 13 which increased total open position to 14

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 419.6, which was 191.55 higher than the previous day. The implied volatity was 21.06, 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 228.05, 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 228.05, 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 228.05, 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 228.05, 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 228.05, 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 228.05, 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 228.05, 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 228.05, 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 228.05, 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 228.05, 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 228.05, 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 228.05, 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 228.05, which was 0 lower than the previous day. The implied volatity was 0.17, 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 228.05, 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 228.05, 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 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 13750 PE
Delta: -0.44 Vega: 13.01 Theta: -3.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	172.6 ₹ 24,164	-11.4 -1596.00	15.39	5,334 7,46,760	199 27,860	469 65,660
8 Dec	13764.70	185.75 ₹ 26,005	95.1 13314.00	16.79	2,815 3,94,100	129 18,060	269 37,660
5 Dec	13998.50	87.7 ₹ 12,278	-52.35 -7329.00	14.92	420 58,800	41 5,740	141 19,740
4 Dec	13875.20	142.45 ₹ 19,943	-15.75 -2205.00	15.98	286 40,040	2 280	103 14,420
3 Dec	13844.00	147.85 ₹ 20,699	31.55 4417.00	15.96	434 60,760	7 980	102 14,280
2 Dec	13990.50	116 ₹ 16,240	15 2100.00	16.53	309 43,260	14 1,960	95 13,300
1 Dec	14046.45	98.85 ₹ 13,839	-0.95 -133.00	16.06	190 26,600	-14 -1,960	112 15,680
28 Nov	14043.70	98 ₹ 13,720	2.35 329.00	15.46	121 16,940	15 2,100	126 17,640
27 Nov	14075.90	94 ₹ 13,160	-16.65 -2331.00	15.44	227 31,780	61 8,540	111 15,540
26 Nov	14009.30	112 ₹ 15,680	-74.2 -10388.00	15.60	280 39,200	16 2,240	52 7,280
25 Nov	13806.70	165.25 ₹ 23,135	-22.75 -3185.00	14.44	93 13,020	35 4,900	36 5,040
24 Nov	13738.50	188 ₹ 26,320	-11.9 -1666.00	14.01	2 280	1 140	1 140
21 Nov	13851.35	220.7 ₹ 30,898	-949.9 -132986.00	18.27	3 420	1 140	1 140
20 Nov	13992.20	1170.6 ₹ 1,63,884	0 0.00	2.17	0 0	0 0	0 0
19 Nov	14000.60	1170.6 ₹ 1,63,884	0 0.00	2.16	0 0	0 0	0 0
18 Nov	13917.25	1170.6 ₹ 1,63,884	0 0.00	1.71	0 0	0 0	0 0
17 Nov	13997.45	1170.6 ₹ 1,63,884	0 0.00	2.16	0 0	0 0	0 0
14 Nov	13865.25	1170.6 ₹ 1,63,884	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1170.6 ₹ 1,63,884	0 0.00	1.28	0 0	0 0	0 0
12 Nov	13855.40	1170.6 ₹ 1,63,884	0 0.00	1.34	0 0	0 0	0 0
11 Nov	13681.20	1170.6 ₹ 1,63,884	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	1170.6 ₹ 1,63,884	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1170.6 ₹ 1,63,884	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	1170.6 ₹ 1,63,884	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	1170.6 ₹ 1,63,884	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 13750 expiring on 30DEC2025

Delta for 13750 PE is -0.44

Historical price for 13750 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 172.6, which was -11.4 lower than the previous day. The implied volatity was 15.39, the open interest changed by 199 which increased total open position to 469

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 185.75, which was 95.1 higher than the previous day. The implied volatity was 16.79, the open interest changed by 129 which increased total open position to 269

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 87.7, which was -52.35 lower than the previous day. The implied volatity was 14.92, the open interest changed by 41 which increased total open position to 141

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 142.45, which was -15.75 lower than the previous day. The implied volatity was 15.98, the open interest changed by 2 which increased total open position to 103

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 147.85, which was 31.55 higher than the previous day. The implied volatity was 15.96, the open interest changed by 7 which increased total open position to 102

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 116, which was 15 higher than the previous day. The implied volatity was 16.53, the open interest changed by 14 which increased total open position to 95

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 98.85, which was -0.95 lower than the previous day. The implied volatity was 16.06, the open interest changed by -14 which decreased total open position to 112

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 98, which was 2.35 higher than the previous day. The implied volatity was 15.46, the open interest changed by 15 which increased total open position to 126

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 94, which was -16.65 lower than the previous day. The implied volatity was 15.44, the open interest changed by 61 which increased total open position to 111

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 112, which was -74.2 lower than the previous day. The implied volatity was 15.60, the open interest changed by 16 which increased total open position to 52

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 165.25, which was -22.75 lower than the previous day. The implied volatity was 14.44, the open interest changed by 35 which increased total open position to 36

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 188, which was -11.9 lower than the previous day. The implied volatity was 14.01, the open interest changed by 1 which increased total open position to 1

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 220.7, which was -949.9 lower than the previous day. The implied volatity was 18.27, the open interest changed by 1 which increased total open position to 1

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 1170.6, which was 0 lower than the previous day. The implied volatity was 2.17, 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 1170.6, which was 0 lower than the previous day. The implied volatity was 2.16, 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 1170.6, which was 0 lower than the previous day. The implied volatity was 1.71, 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 1170.6, which was 0 lower than the previous day. The implied volatity was 2.16, 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 1170.6, 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 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 1170.6, which was 0 lower than the previous day. The implied volatity was 1.28, 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 1170.6, which was 0 lower than the previous day. The implied volatity was 1.34, 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 1170.6, 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 10 Nov MIDCPNIFTY was trading at 13527.40. The strike last trading price was 1170.6, 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 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 1170.6, 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 6 Nov MIDCPNIFTY was trading at 13375.25. The strike last trading price was 1170.6, 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 4 Nov MIDCPNIFTY was trading at 13506.00. The strike last trading price was 1170.6, 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 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