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 13825 CE
Delta: 0.50 Vega: 13.14 Theta: -6.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	181 ₹ 25,340	-6 -840.00	14.27	1,304 1,82,560	25 3,500	159 22,260
8 Dec	13764.70	178.4 ₹ 24,976	-168.55 -23597.00	12.89	849 1,18,860	79 11,060	138 19,320
5 Dec	13998.50	348.6 ₹ 48,804	80.5 11270.00	13.10	175 24,500	13 1,820	60 8,400
4 Dec	13875.20	267.6 ₹ 37,464	6.45 903.00	12.94	115 16,100	-27 -3,780	48 6,720
3 Dec	13844.00	268.55 ₹ 37,597	-104.55 -14637.00	12.93	539 75,460	53 7,420	79 11,060
2 Dec	13990.50	373.1 ₹ 52,234	-46.9 -6566.00	13.75	2 280	-1 -140	25 3,500
1 Dec	14046.45	420 ₹ 58,800	-29.3 -4102.00	14.01	2 280	-1 -140	26 3,640
28 Nov	14043.70	445 ₹ 62,300	24.3 3402.00	-	0 0	-13 -1,820	0 0
27 Nov	14075.90	445 ₹ 62,300	24.3 3402.00	12.74	25 3,500	-14 -1,960	26 3,640
26 Nov	14009.30	417.1 ₹ 58,394	125.65 17591.00	13.30	121 16,940	-7 -980	41 5,740
25 Nov	13806.70	280 ₹ 39,200	4.6 644.00	13.04	105 14,700	34 4,760	43 6,020
24 Nov	13738.50	276 ₹ 38,640	-71.4 -9996.00	14.94	26 3,640	7 980	9 1,260
21 Nov	13851.35	347.4 ₹ 48,636	136.5 19110.00	14.19	2 280	0 0	0 0

20 Nov	13992.20	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	210.9 ₹ 29,526	0 0.00	0.54	0 0	0 0	0 0
3 Nov	13589.05	210.9 ₹ 29,526	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	210.9 ₹ 29,526	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
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 13825 expiring on 30DEC2025

Delta for 13825 CE is 0.50

Historical price for 13825 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 181, which was -6 lower than the previous day. The implied volatity was 14.27, the open interest changed by 25 which increased total open position to 159

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 178.4, which was -168.55 lower than the previous day. The implied volatity was 12.89, the open interest changed by 79 which increased total open position to 138

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 348.6, which was 80.5 higher than the previous day. The implied volatity was 13.10, the open interest changed by 13 which increased total open position to 60

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 267.6, which was 6.45 higher than the previous day. The implied volatity was 12.94, the open interest changed by -27 which decreased total open position to 48

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 268.55, which was -104.55 lower than the previous day. The implied volatity was 12.93, the open interest changed by 53 which increased total open position to 79

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 373.1, which was -46.9 lower than the previous day. The implied volatity was 13.75, the open interest changed by -1 which decreased total open position to 25

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 420, which was -29.3 lower than the previous day. The implied volatity was 14.01, the open interest changed by -1 which decreased total open position to 26

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 445, which was 24.3 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 0

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 445, which was 24.3 higher than the previous day. The implied volatity was 12.74, the open interest changed by -14 which decreased total open position to 26

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 417.1, which was 125.65 higher than the previous day. The implied volatity was 13.30, the open interest changed by -7 which decreased total open position to 41

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 280, which was 4.6 higher than the previous day. The implied volatity was 13.04, the open interest changed by 34 which increased total open position to 43

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 276, which was -71.4 lower than the previous day. The implied volatity was 14.94, the open interest changed by 7 which increased total open position to 9

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 347.4, which was 136.5 higher than the previous day. The implied volatity was 14.19, 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 210.9, 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 210.9, 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 210.9, 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 210.9, 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 210.9, 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 210.9, 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 210.9, 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 210.9, 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 210.9, 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 210.9, 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 210.9, 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 210.9, which was 0 lower than the previous day. The implied volatity was 0.54, 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 210.9, 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 210.9, 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 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 13825 PE
Delta: -0.50 Vega: 13.14 Theta: -2.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	210.8 ₹ 29,512	-7.4 -1036.00	15.52	741 1,03,740	-7 -980	146 20,440
8 Dec	13764.70	221.4 ₹ 30,996	108.45 15183.00	16.77	1,244 1,74,160	12 1,680	155 21,700
5 Dec	13998.50	112.3 ₹ 15,722	-58.6 -8204.00	15.10	696 97,440	58 8,120	146 20,440
4 Dec	13875.20	169.05 ₹ 23,667	-19.85 -2779.00	15.80	625 87,500	-23 -3,220	88 12,320
3 Dec	13844.00	182.05 ₹ 25,487	42.6 5964.00	16.29	664 92,960	31 4,340	110 15,400
2 Dec	13990.50	136 ₹ 19,040	16.25 2275.00	16.22	72 10,080	-10 -1,400	79 11,060
1 Dec	14046.45	116.4 ₹ 16,296	-4.1 -574.00	15.77	50 7,000	13 1,820	89 12,460
28 Nov	14043.70	118 ₹ 16,520	2.75 385.00	15.38	44 6,160	-2 -280	75 10,500
27 Nov	14075.90	111.95 ₹ 15,673	-20.75 -2905.00	15.30	67 9,380	-3 -420	71 9,940
26 Nov	14009.30	131.3 ₹ 18,382	-88.55 -12397.00	15.38	260 36,400	45 6,300	73 10,220
25 Nov	13806.70	214 ₹ 29,960	-51 -7140.00	15.54	19 2,660	2 280	29 4,060
24 Nov	13738.50	265 ₹ 37,100	81.05 11347.00	16.51	4 560	1 140	26 3,640
21 Nov	13851.35	183.95 ₹ 25,753	3.95 553.00	14.45	3 420	-1 -140	23 3,220
20 Nov	13992.20	180 ₹ 25,200	0 0.00	17.28	1 140	0 0	24 3,360
19 Nov	14000.60	180 ₹ 25,200	-17.75 -2485.00	17.11	4 560	-1 -140	24 3,360
18 Nov	13917.25	197.75 ₹ 27,685	-5.05 -707.00	16.31	1 140	0 0	25 3,500
17 Nov	13997.45	202.8 ₹ 28,392	-5.15 -721.00	18.23	3 420	0 0	25 3,500
14 Nov	13865.25	207.95 ₹ 29,113	-26.75 -3745.00	-	0 0	2 280	0 0
13 Nov	13826.60	207.95 ₹ 29,113	-26.75 -3745.00	14.63	8 1,120	2 280	25 3,500
12 Nov	13855.40	240.4 ₹ 33,656	-986.9 -138166.00	16.46	43 6,020	21 2,940	21 2,940
11 Nov	13681.20	1227.3 ₹ 1,71,822	0 0.00	0.28	0 0	0 0	0 0
10 Nov	13527.40	1227.3 ₹ 1,71,822	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1227.3 ₹ 1,71,822	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	1227.3 ₹ 1,71,822	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
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 13825 expiring on 30DEC2025

Delta for 13825 PE is -0.50

Historical price for 13825 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 210.8, which was -7.4 lower than the previous day. The implied volatity was 15.52, the open interest changed by -7 which decreased total open position to 146

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 221.4, which was 108.45 higher than the previous day. The implied volatity was 16.77, the open interest changed by 12 which increased total open position to 155

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 112.3, which was -58.6 lower than the previous day. The implied volatity was 15.10, the open interest changed by 58 which increased total open position to 146

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 169.05, which was -19.85 lower than the previous day. The implied volatity was 15.80, the open interest changed by -23 which decreased total open position to 88

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 182.05, which was 42.6 higher than the previous day. The implied volatity was 16.29, the open interest changed by 31 which increased total open position to 110

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 136, which was 16.25 higher than the previous day. The implied volatity was 16.22, the open interest changed by -10 which decreased total open position to 79

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 116.4, which was -4.1 lower than the previous day. The implied volatity was 15.77, the open interest changed by 13 which increased total open position to 89

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 118, which was 2.75 higher than the previous day. The implied volatity was 15.38, the open interest changed by -2 which decreased total open position to 75

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 111.95, which was -20.75 lower than the previous day. The implied volatity was 15.30, the open interest changed by -3 which decreased total open position to 71

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 131.3, which was -88.55 lower than the previous day. The implied volatity was 15.38, the open interest changed by 45 which increased total open position to 73

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 214, which was -51 lower than the previous day. The implied volatity was 15.54, the open interest changed by 2 which increased total open position to 29

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 265, which was 81.05 higher than the previous day. The implied volatity was 16.51, the open interest changed by 1 which increased total open position to 26

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 183.95, which was 3.95 higher than the previous day. The implied volatity was 14.45, the open interest changed by -1 which decreased total open position to 23

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was 17.28, the open interest changed by 0 which decreased total open position to 24

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 180, which was -17.75 lower than the previous day. The implied volatity was 17.11, the open interest changed by -1 which decreased total open position to 24

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 197.75, which was -5.05 lower than the previous day. The implied volatity was 16.31, the open interest changed by 0 which decreased total open position to 25

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 202.8, which was -5.15 lower than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 25

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 207.95, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 207.95, which was -26.75 lower than the previous day. The implied volatity was 14.63, the open interest changed by 2 which increased total open position to 25

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 240.4, which was -986.9 lower than the previous day. The implied volatity was 16.46, the open interest changed by 21 which increased total open position to 21

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 1227.3, which was 0 lower than the previous day. The implied volatity was 0.28, 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 1227.3, 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 1227.3, 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 1227.3, 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