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 13850 CE
Delta: 0.48 Vega: 13.12 Theta: -6.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	168.85 ₹ 23,639	-5.95 -833.00	14.20	2,181 3,05,340	33 4,620	343 48,020
8 Dec	13764.70	167.8 ₹ 23,492	-154 -21560.00	13.01	2,197 3,07,580	183 25,620	316 44,240
5 Dec	13998.50	323.7 ₹ 45,318	69.5 9730.00	12.50	1,612 2,25,680	-57 -7,980	135 18,900
4 Dec	13875.20	253.05 ₹ 35,427	3.2 448.00	12.96	1,628 2,27,920	-103 -14,420	193 27,020
3 Dec	13844.00	259.45 ₹ 36,323	-88.35 -12369.00	13.38	2,620 3,66,800	250 35,000	295 41,300
2 Dec	13990.50	347.8 ₹ 48,692	-95 -13300.00	13.13	2 280	-1 -140	46 6,440
1 Dec	14046.45	442.8 ₹ 61,992	40.95 5733.00	16.95	3 420	-2 -280	48 6,720
28 Nov	14043.70	401.85 ₹ 56,259	-27.15 -3801.00	12.71	3 420	0 0	53 7,420
27 Nov	14075.90	429 ₹ 60,060	32.3 4522.00	12.86	17 2,380	-3 -420	53 7,420
26 Nov	14009.30	400.9 ₹ 56,126	119.05 16667.00	13.37	523 73,220	-10 -1,400	59 8,260

25 Nov	13806.70	279.65 ₹ 39,151	10.8 1512.00	13.70	64 8,960	-4 -560	70 9,800
24 Nov	13738.50	274 ₹ 38,360	-69.6 -9744.00	15.56	187 26,180	40 5,600	78 10,920
21 Nov	13851.35	347.2 ₹ 48,608	-43.55 -6097.00	15.01	44 6,160	13 1,820	35 4,900
20 Nov	13992.20	390.75 ₹ 54,705	-37.6 -5264.00	-	0 0	0 0	0 0
19 Nov	14000.60	390.75 ₹ 54,705	-37.6 -5264.00	-	0 0	2 280	0 0
18 Nov	13917.25	390.75 ₹ 54,705	-37.6 -5264.00	14.30	2 280	1 140	21 2,940
17 Nov	13997.45	428.35 ₹ 59,969	55.4 7756.00	12.73	7 980	-1 -140	21 2,940
14 Nov	13865.25	372.95 ₹ 52,213	19 2660.00	13.25	10 1,400	1 140	21 2,940
13 Nov	13826.60	362.7 ₹ 50,778	-25.45 -3563.00	14.24	2 280	1 140	20 2,800
12 Nov	13855.40	388.15 ₹ 54,341	198.45 27783.00	14.95	34 4,760	17 2,380	19 2,660
11 Nov	13681.20	189.7 ₹ 26,558	1.45 203.00	-	0 0	0 0	2 280
10 Nov	13527.40	189.7 ₹ 26,558	1.45 203.00	-	0 0	-6 -840	0 0
7 Nov	13446.75	189.7 ₹ 26,558	1.45 203.00	13.72	6 840	-4 -560	4 560
6 Nov	13375.25	188.25 ₹ 26,355	-50.65 -7091.00	14.85	8 1,120	6 840	6 840
4 Nov	13506.00	238.9 ₹ 33,446	33.5 4690.00	14.25	4 560	2 280	2 280
3 Nov	13589.05	205.4 ₹ 28,756	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	205.4 ₹ 28,756	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 13850 expiring on 30DEC2025

Delta for 13850 CE is 0.48

Historical price for 13850 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 168.85, which was -5.95 lower than the previous day. The implied volatity was 14.20, the open interest changed by 33 which increased total open position to 343

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 167.8, which was -154 lower than the previous day. The implied volatity was 13.01, the open interest changed by 183 which increased total open position to 316

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 323.7, which was 69.5 higher than the previous day. The implied volatity was 12.50, the open interest changed by -57 which decreased total open position to 135

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 253.05, which was 3.2 higher than the previous day. The implied volatity was 12.96, the open interest changed by -103 which decreased total open position to 193

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 259.45, which was -88.35 lower than the previous day. The implied volatity was 13.38, the open interest changed by 250 which increased total open position to 295

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 347.8, which was -95 lower than the previous day. The implied volatity was 13.13, the open interest changed by -1 which decreased total open position to 46

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 442.8, which was 40.95 higher than the previous day. The implied volatity was 16.95, the open interest changed by -2 which decreased total open position to 48

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 401.85, which was -27.15 lower than the previous day. The implied volatity was 12.71, the open interest changed by 0 which decreased total open position to 53

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 429, which was 32.3 higher than the previous day. The implied volatity was 12.86, the open interest changed by -3 which decreased total open position to 53

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 400.9, which was 119.05 higher than the previous day. The implied volatity was 13.37, the open interest changed by -10 which decreased total open position to 59

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 279.65, which was 10.8 higher than the previous day. The implied volatity was 13.70, the open interest changed by -4 which decreased total open position to 70

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 274, which was -69.6 lower than the previous day. The implied volatity was 15.56, the open interest changed by 40 which increased total open position to 78

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 347.2, which was -43.55 lower than the previous day. The implied volatity was 15.01, the open interest changed by 13 which increased total open position to 35

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 390.75, which was -37.6 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 390.75, which was -37.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 390.75, which was -37.6 lower than the previous day. The implied volatity was 14.30, the open interest changed by 1 which increased total open position to 21

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 428.35, which was 55.4 higher than the previous day. The implied volatity was 12.73, the open interest changed by -1 which decreased total open position to 21

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 372.95, which was 19 higher than the previous day. The implied volatity was 13.25, the open interest changed by 1 which increased total open position to 21

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 362.7, which was -25.45 lower than the previous day. The implied volatity was 14.24, the open interest changed by 1 which increased total open position to 20

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 388.15, which was 198.45 higher than the previous day. The implied volatity was 14.95, the open interest changed by 17 which increased total open position to 19

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 189.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Nov MIDCPNIFTY was trading at 13527.40. The strike last trading price was 189.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 189.7, which was 1.45 higher than the previous day. The implied volatity was 13.72, the open interest changed by -4 which decreased total open position to 4

On 6 Nov MIDCPNIFTY was trading at 13375.25. The strike last trading price was 188.25, which was -50.65 lower than the previous day. The implied volatity was 14.85, 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 238.9, which was 33.5 higher than the previous day. The implied volatity was 14.25, the open interest changed by 2 which increased total open position to 2

On 3 Nov MIDCPNIFTY was trading at 13589.05. The strike last trading price was 205.4, 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 205.4, 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 13850 PE
Delta: -0.52 Vega: 13.12 Theta: -2.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	224.3 ₹ 31,402	-7.1 -994.00	15.59	539 75,460	-55 -7,700	240 33,600
8 Dec	13764.70	235.3 ₹ 32,942	114.3 16002.00	16.86	2,361 3,30,540	33 4,620	304 42,560
5 Dec	13998.50	115.9 ₹ 16,226	-63.45 -8883.00	14.77	2,380 3,33,200	33 4,620	272 38,080
4 Dec	13875.20	179.35 ₹ 25,109	-21.25 -2975.00	15.79	1,887 2,64,180	-13 -1,820	238 33,320
3 Dec	13844.00	191 ₹ 26,740	43.35 6069.00	16.13	2,892 4,04,880	106 14,840	251 35,140
2 Dec	13990.50	146.75 ₹ 20,545	14.65 2051.00	16.37	481 67,340	-26 -3,640	164 22,960
1 Dec	14046.45	124.35 ₹ 17,409	-1.25 -175.00	15.78	233 32,620	0 0	189 26,460
28 Nov	14043.70	120.3 ₹ 16,842	-0.75 -105.00	15.00	170 23,800	13 1,820	192 26,880
27 Nov	14075.90	118.3 ₹ 16,562	-22 -3080.00	15.23	201 28,140	5 700	180 25,200
26 Nov	14009.30	140.05 ₹ 19,607	-110.95 -15533.00	15.42	817 1,14,380	104 14,560	173 24,220
25 Nov	13806.70	251 ₹ 35,140	-12.1 -1694.00	17.06	46 6,440	8 1,120	57 7,980
24 Nov	13738.50	266.7 ₹ 37,338	-7.5 -1050.00	15.89	182 25,480	29 4,060	57 7,980
21 Nov	13851.35	290.95 ₹ 40,733	35.35 4949.00	19.93	49 6,860	6 840	14 1,960
20 Nov	13992.20	255.6 ₹ 35,784	31.1 4354.00	-	0 0	0 0	0 0
19 Nov	14000.60	255.6 ₹ 35,784	31.1 4354.00	-	0 0	0 0	0 0
18 Nov	13917.25	255.6 ₹ 35,784	31.1 4354.00	-	0 0	0 0	0 0
17 Nov	13997.45	255.6 ₹ 35,784	31.1 4354.00	-	0 0	-1 -140	0 0
14 Nov	13865.25	255.6 ₹ 35,784	31.1 4354.00	17.83	7 980	-1 -140	8 1,120
13 Nov	13826.60	224.5 ₹ 31,430	-20.9 -2926.00	14.95	9 1,260	7 980	9 1,260
12 Nov	13855.40	246 ₹ 34,440	-257.75 -36085.00	16.21	5 700	0 0	1 140
11 Nov	13681.20	503.75 ₹ 70,525	-742.7 -103978.00	-	0 0	0 0	1 140
10 Nov	13527.40	503.75 ₹ 70,525	-742.7 -103978.00	-	1 140	0 0	1 140
7 Nov	13446.75	503.75 ₹ 70,525	-742.7 -103978.00	18.93	1 140	0 0	0 0
6 Nov	13375.25	1246.45 ₹ 1,74,503	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 13850 expiring on 30DEC2025

Delta for 13850 PE is -0.52

Historical price for 13850 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 224.3, which was -7.1 lower than the previous day. The implied volatity was 15.59, the open interest changed by -55 which decreased total open position to 240

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 235.3, which was 114.3 higher than the previous day. The implied volatity was 16.86, the open interest changed by 33 which increased total open position to 304

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 115.9, which was -63.45 lower than the previous day. The implied volatity was 14.77, the open interest changed by 33 which increased total open position to 272

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 179.35, which was -21.25 lower than the previous day. The implied volatity was 15.79, the open interest changed by -13 which decreased total open position to 238

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 191, which was 43.35 higher than the previous day. The implied volatity was 16.13, the open interest changed by 106 which increased total open position to 251

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 146.75, which was 14.65 higher than the previous day. The implied volatity was 16.37, the open interest changed by -26 which decreased total open position to 164

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 124.35, which was -1.25 lower than the previous day. The implied volatity was 15.78, the open interest changed by 0 which decreased total open position to 189

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 120.3, which was -0.75 lower than the previous day. The implied volatity was 15.00, the open interest changed by 13 which increased total open position to 192

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 118.3, which was -22 lower than the previous day. The implied volatity was 15.23, the open interest changed by 5 which increased total open position to 180

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 140.05, which was -110.95 lower than the previous day. The implied volatity was 15.42, the open interest changed by 104 which increased total open position to 173

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 251, which was -12.1 lower than the previous day. The implied volatity was 17.06, the open interest changed by 8 which increased total open position to 57

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 266.7, which was -7.5 lower than the previous day. The implied volatity was 15.89, the open interest changed by 29 which increased total open position to 57

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 290.95, which was 35.35 higher than the previous day. The implied volatity was 19.93, the open interest changed by 6 which increased total open position to 14

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 255.6, which was 31.1 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 255.6, which was 31.1 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 255.6, which was 31.1 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 255.6, which was 31.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 255.6, which was 31.1 higher than the previous day. The implied volatity was 17.83, the open interest changed by -1 which decreased total open position to 8

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 224.5, which was -20.9 lower than the previous day. The implied volatity was 14.95, the open interest changed by 7 which increased total open position to 9

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 246, which was -257.75 lower than the previous day. The implied volatity was 16.21, 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 503.75, which was -742.7 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 503.75, which was -742.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 503.75, which was -742.7 lower than the previous day. The implied volatity was 18.93, 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 1246.45, 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