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 13775 CE
Delta: 0.54 Vega: 13.08 Theta: -6.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	204 ₹ 28,560	-9.95 -1393.00	14.08	2,224 3,11,360	44 6,160	167 23,380
8 Dec	13764.70	205.75 ₹ 28,805	-99.25 -13895.00	12.98	894 1,25,160	107 14,980	131 18,340
5 Dec	13998.50	305 ₹ 42,700	5 700.00	-	13 1,820	2 280	25 3,500
4 Dec	13875.20	300 ₹ 42,000	16.4 2296.00	13.01	10 1,400	-2 -280	24 3,360
3 Dec	13844.00	288 ₹ 40,320	-127 -17780.00	12.10	13 1,820	7 980	27 3,780
2 Dec	13990.50	415 ₹ 58,100	-8.65 -1211.00	14.29	1 140	0 0	20 2,800
1 Dec	14046.45	423.65 ₹ 59,311	-66.35 -9289.00	11.19	8 1,120	0 0	28 3,920
28 Nov	14043.70	490 ₹ 68,600	75.8 10612.00	15.24	2 280	0 0	29 4,060
27 Nov	14075.90	414.2 ₹ 57,988	-35.95 -5033.00	-	10 1,400	-1 -140	29 4,060
26 Nov	14009.30	451.55 ₹ 63,217	134.35 18809.00	13.20	26 3,640	-4 -560	32 4,480
25 Nov	13806.70	311.05 ₹ 43,547	-3 -420.00	12.91	197 27,580	31 4,340	36 5,040
24 Nov	13738.50	315 ₹ 44,100	-159 -22260.00	15.69	10 1,400	4 560	5 700
21 Nov	13851.35	474 ₹ 66,360	251.8 35252.00	-	0 0	0 0	0 0
20 Nov	13992.20	474 ₹ 66,360	251.8 35252.00	-	0 0	0 0	0 0
19 Nov	14000.60	474 ₹ 66,360	251.8 35252.00	-	0 0	0 0	0 0
18 Nov	13917.25	474 ₹ 66,360	251.8 35252.00	-	0 0	1 140	0 0

17 Nov	13997.45	474 ₹ 66,360	251.8 35252.00	-	2 280	1 140	1 140
14 Nov	13865.25	222.2 ₹ 31,108	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	222.2 ₹ 31,108	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	222.2 ₹ 31,108	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	222.2 ₹ 31,108	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	222.2 ₹ 31,108	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	222.2 ₹ 31,108	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	222.2 ₹ 31,108	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	222.2 ₹ 31,108	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	222.2 ₹ 31,108	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	222.2 ₹ 31,108	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 13775 expiring on 30DEC2025

Delta for 13775 CE is 0.54

Historical price for 13775 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 204, which was -9.95 lower than the previous day. The implied volatity was 14.08, the open interest changed by 44 which increased total open position to 167

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 205.75, which was -99.25 lower than the previous day. The implied volatity was 12.98, the open interest changed by 107 which increased total open position to 131

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 305, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 25

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 300, which was 16.4 higher than the previous day. The implied volatity was 13.01, the open interest changed by -2 which decreased total open position to 24

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 288, which was -127 lower than the previous day. The implied volatity was 12.10, the open interest changed by 7 which increased total open position to 27

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 415, which was -8.65 lower than the previous day. The implied volatity was 14.29, the open interest changed by 0 which decreased total open position to 20

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 423.65, which was -66.35 lower than the previous day. The implied volatity was 11.19, the open interest changed by 0 which decreased total open position to 28

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 490, which was 75.8 higher than the previous day. The implied volatity was 15.24, the open interest changed by 0 which decreased total open position to 29

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 414.2, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 29

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 451.55, which was 134.35 higher than the previous day. The implied volatity was 13.20, the open interest changed by -4 which decreased total open position to 32

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 311.05, which was -3 lower than the previous day. The implied volatity was 12.91, the open interest changed by 31 which increased total open position to 36

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 315, which was -159 lower than the previous day. The implied volatity was 15.69, the open interest changed by 4 which increased total open position to 5

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 474, which was 251.8 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 474, which was 251.8 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 474, which was 251.8 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 474, which was 251.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 474, which was 251.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 222.2, 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 13775 PE
Delta: -0.46 Vega: 13.09 Theta: -3.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	187 ₹ 26,180	-7.7 -1078.00	15.63	1,483 2,07,620	25 3,500	141 19,740
8 Dec	13764.70	199 ₹ 27,860	100.4 14056.00	16.93	1,405 1,96,700	28 3,920	117 16,380
5 Dec	13998.50	98.65 ₹ 13,811	-53.3 -7462.00	15.25	343 48,020	33 4,620	90 12,600
4 Dec	13875.20	150.75 ₹ 21,105	-14.65 -2051.00	15.89	130 18,200	0 0	56 7,840
3 Dec	13844.00	162 ₹ 22,680	37.7 5278.00	16.29	131 18,340	-2 -280	60 8,400
2 Dec	13990.50	125.8 ₹ 17,612	19.7 2758.00	16.66	41 5,740	2 280	62 8,680
1 Dec	14046.45	104.4 ₹ 14,616	-3.6 -504.00	15.96	41 5,740	10 1,400	59 8,260
28 Nov	14043.70	108 ₹ 15,120	8.1 1134.00	15.70	25 3,500	8 1,120	49 6,860
27 Nov	14075.90	99.65 ₹ 13,951	-16.7 -2338.00	15.42	35 4,900	9 1,260	40 5,600
26 Nov	14009.30	115 ₹ 16,100	-82.5 -11550.00	15.31	31 4,340	6 840	33 4,620
25 Nov	13806.70	200 ₹ 28,000	-182 -25480.00	15.98	86 12,040	25 3,500	26 3,640
24 Nov	13738.50	382 ₹ 53,480	-807.35 -113029.00	-	0 0	0 0	0 0
21 Nov	13851.35	382 ₹ 53,480	-807.35 -113029.00	-	0 0	0 0	0 0
20 Nov	13992.20	382 ₹ 53,480	-807.35 -113029.00	-	0 0	0 0	0 0
19 Nov	14000.60	382 ₹ 53,480	-807.35 -113029.00	-	0 0	0 0	0 0
18 Nov	13917.25	382 ₹ 53,480	-807.35 -113029.00	-	0 0	0 0	0 0
17 Nov	13997.45	382 ₹ 53,480	-807.35 -113029.00	-	0 0	0 0	0 0
14 Nov	13865.25	382 ₹ 53,480	-807.35 -113029.00	-	0 0	0 0	1 140
13 Nov	13826.60	382 ₹ 53,480	-807.35 -113029.00	-	0 0	0 0	0 0
12 Nov	13855.40	382 ₹ 53,480	-807.35 -113029.00	-	0 0	0 0	1 140
11 Nov	13681.20	382 ₹ 53,480	-807.35 -113029.00	-	0 0	0 0	1 140
10 Nov	13527.40	382 ₹ 53,480	-807.35 -113029.00	17.59	10 1,400	2 280	2 280
7 Nov	13446.75	1189.35 ₹ 1,66,509	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	1189.35 ₹ 1,66,509	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 13775 expiring on 30DEC2025

Delta for 13775 PE is -0.46

Historical price for 13775 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 187, which was -7.7 lower than the previous day. The implied volatity was 15.63, the open interest changed by 25 which increased total open position to 141

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 199, which was 100.4 higher than the previous day. The implied volatity was 16.93, the open interest changed by 28 which increased total open position to 117

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 98.65, which was -53.3 lower than the previous day. The implied volatity was 15.25, the open interest changed by 33 which increased total open position to 90

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 150.75, which was -14.65 lower than the previous day. The implied volatity was 15.89, the open interest changed by 0 which decreased total open position to 56

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 162, which was 37.7 higher than the previous day. The implied volatity was 16.29, the open interest changed by -2 which decreased total open position to 60

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 125.8, which was 19.7 higher than the previous day. The implied volatity was 16.66, the open interest changed by 2 which increased total open position to 62

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 104.4, which was -3.6 lower than the previous day. The implied volatity was 15.96, the open interest changed by 10 which increased total open position to 59

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 108, which was 8.1 higher than the previous day. The implied volatity was 15.70, the open interest changed by 8 which increased total open position to 49

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 99.65, which was -16.7 lower than the previous day. The implied volatity was 15.42, the open interest changed by 9 which increased total open position to 40

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 115, which was -82.5 lower than the previous day. The implied volatity was 15.31, the open interest changed by 6 which increased total open position to 33

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 200, which was -182 lower than the previous day. The implied volatity was 15.98, the open interest changed by 25 which increased total open position to 26

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 382, which was -807.35 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 382, which was -807.35 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 382, which was -807.35 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 382, which was -807.35 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 382, which was -807.35 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 382, which was -807.35 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 382, which was -807.35 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 382, which was -807.35 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 382, which was -807.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 382, which was -807.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Nov MIDCPNIFTY was trading at 13527.40. The strike last trading price was 382, which was -807.35 lower than the previous day. The implied volatity was 17.59, the open interest changed by 2 which increased total open position to 2

On 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 1189.35, 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 1189.35, 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