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 13875 CE
Delta: 0.45 Vega: 13.05 Theta: -6.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	156 ₹ 21,840	-8.35 -1169.00	14.08	980 1,37,200	-7 -980	161 22,540
8 Dec	13764.70	156.9 ₹ 21,966	-150.65 -21091.00	13.09	1,008 1,41,120	70 9,800	169 23,660
5 Dec	13998.50	302.3 ₹ 42,322	60.25 8435.00	12.12	2,438 3,41,320	-8 -1,120	99 13,860
4 Dec	13875.20	240.3 ₹ 33,642	4.3 602.00	13.05	1,211 1,69,540	-56 -7,840	124 17,360
3 Dec	13844.00	248.35 ₹ 34,769	-171.4 -23996.00	13.53	1,676 2,34,640	157 21,980	184 25,760
2 Dec	13990.50	419.75 ₹ 58,765	24.75 3465.00	-	0 0	0 0	0 0
1 Dec	14046.45	419.75 ₹ 58,765	24.75 3465.00	-	0 0	2 280	0 0
28 Nov	14043.70	419.75 ₹ 58,765	24.75 3465.00	15.17	3 420	0 0	25 3,500
27 Nov	14075.90	395 ₹ 55,300	8.5 1190.00	11.70	9 1,260	0 0	26 3,640
26 Nov	14009.30	386.2 ₹ 54,068	104.2 14588.00	13.51	191 26,740	4 560	26 3,640
25 Nov	13806.70	260 ₹ 36,400	-0.1 -14.00	-	16 2,240	3 420	22 3,080
24 Nov	13738.50	260.1 ₹ 36,414	-74 -10360.00	15.45	23 3,220	17 2,380	20 2,800
21 Nov	13851.35	327.55 ₹ 45,857	-77.45 -10843.00	14.75	6 840	1 140	2 280
20 Nov	13992.20	405 ₹ 56,700	25 3500.00	-	0 0	0 0	0 0
19 Nov	14000.60	405 ₹ 56,700	25 3500.00	13.04	1 140	0 0	1 140
18 Nov	13917.25	380 ₹ 53,200	180.5 25270.00	-	0 0	0 0	0 0
17 Nov	13997.45	380 ₹ 53,200	180.5 25270.00	-	1 140	0 0	1 140
14 Nov	13865.25	380 ₹ 53,200	180.5 25270.00	-	1 140	0 0	0 0
13 Nov	13826.60	199.5 ₹ 27,930	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	199.5 ₹ 27,930	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	199.5 ₹ 27,930	0 0.00	-	0 0	0 0	0 0

10 Nov	13527.40	199.5 ₹ 27,930	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	199.5 ₹ 27,930	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	199.5 ₹ 27,930	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	199.5 ₹ 27,930	0 0.00	0.81	0 0	0 0	0 0
3 Nov	13589.05	199.5 ₹ 27,930	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 13875 expiring on 30DEC2025

Delta for 13875 CE is 0.45

Historical price for 13875 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 156, which was -8.35 lower than the previous day. The implied volatity was 14.08, the open interest changed by -7 which decreased total open position to 161

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 156.9, which was -150.65 lower than the previous day. The implied volatity was 13.09, the open interest changed by 70 which increased total open position to 169

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 302.3, which was 60.25 higher than the previous day. The implied volatity was 12.12, the open interest changed by -8 which decreased total open position to 99

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 240.3, which was 4.3 higher than the previous day. The implied volatity was 13.05, the open interest changed by -56 which decreased total open position to 124

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 248.35, which was -171.4 lower than the previous day. The implied volatity was 13.53, the open interest changed by 157 which increased total open position to 184

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 419.75, which was 24.75 higher 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 419.75, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 419.75, which was 24.75 higher than the previous day. The implied volatity was 15.17, the open interest changed by 0 which decreased total open position to 25

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 395, which was 8.5 higher than the previous day. The implied volatity was 11.70, the open interest changed by 0 which decreased total open position to 26

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 386.2, which was 104.2 higher than the previous day. The implied volatity was 13.51, the open interest changed by 4 which increased total open position to 26

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 260, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 22

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 260.1, which was -74 lower than the previous day. The implied volatity was 15.45, the open interest changed by 17 which increased total open position to 20

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 327.55, which was -77.45 lower than the previous day. The implied volatity was 14.75, the open interest changed by 1 which increased total open position to 2

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 405, which was 25 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 405, which was 25 higher than the previous day. The implied volatity was 13.04, the open interest changed by 0 which decreased total open position to 1

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 380, which was 180.5 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 380, which was 180.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 380, which was 180.5 higher 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 199.5, 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 199.5, 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 199.5, 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 199.5, 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 199.5, 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 199.5, 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 199.5, which was 0 lower than the previous day. The implied volatity was 0.81, 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 199.5, 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

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 13875 PE
Delta: -0.54 Vega: 13.08 Theta: -2.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	240.9 ₹ 33,726	-2.1 -294.00	15.82	72 10,080	2 280	108 15,120
8 Dec	13764.70	247.7 ₹ 34,678	119.45 16723.00	16.84	1,156 1,61,840	-38 -5,320	108 15,120
5 Dec	13998.50	125.5 ₹ 17,570	-64.65 -9051.00	14.84	2,586 3,62,040	-18 -2,520	146 20,440
4 Dec	13875.20	188.2 ₹ 26,348	-23.4 -3276.00	15.65	1,052 1,47,280	26 3,640	173 24,220
3 Dec	13844.00	199.95 ₹ 27,993	42.6 5964.00	16.03	1,794 2,51,160	12 1,680	155 21,700
2 Dec	13990.50	157.05 ₹ 21,987	23.9 3346.00	16.46	260 36,400	4 560	152 21,280
1 Dec	14046.45	133.1 ₹ 18,634	-1.6 -224.00	15.83	68 9,520	6 840	150 21,000
28 Nov	14043.70	135.5 ₹ 18,970	5.5 770.00	15.55	82 11,480	-14 -1,960	146 20,440
27 Nov	14075.90	126.15 ₹ 17,661	-22.9 -3206.00	15.26	191 26,740	22 3,080	161 22,540
26 Nov	14009.30	148.8 ₹ 20,832	-136.25 -19075.00	15.43	547 76,580	120 16,800	138 19,320
25 Nov	13806.70	285 ₹ 39,900	11.65 1631.00	-	0 0	5 700	0 0
24 Nov	13738.50	285 ₹ 39,900	11.65 1631.00	16.37	28 3,920	3 420	16 2,240
21 Nov	13851.35	255.65 ₹ 35,791	-0.4 -56.00	17.32	10 1,400	2 280	13 1,820
20 Nov	13992.20	256.05 ₹ 35,847	-9.95 -1393.00	-	0 0	0 0	0 0
19 Nov	14000.60	256.05 ₹ 35,847	-9.95 -1393.00	-	0 0	0 0	11 1,540
18 Nov	13917.25	256.05 ₹ 35,847	-9.95 -1393.00	-	0 0	0 0	0 0
17 Nov	13997.45	256.05 ₹ 35,847	-9.95 -1393.00	-	0 0	-11 -1,540	0 0
14 Nov	13865.25	256.05 ₹ 35,847	-9.95 -1393.00	17.26	18 2,520	-11 -1,540	11 1,540
13 Nov	13826.60	266 ₹ 37,240	-999.15 -139881.00	16.55	22 3,080	20 2,800	20 2,800
12 Nov	13855.40	1265.15 ₹ 1,77,121	0 0.00	0.77	0 0	0 0	0 0
11 Nov	13681.20	1265.15 ₹ 1,77,121	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	1265.15 ₹ 1,77,121	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1265.15 ₹ 1,77,121	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	1265.15 ₹ 1,77,121	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 13875 expiring on 30DEC2025

Delta for 13875 PE is -0.54

Historical price for 13875 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 240.9, which was -2.1 lower than the previous day. The implied volatity was 15.82, the open interest changed by 2 which increased total open position to 108

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 247.7, which was 119.45 higher than the previous day. The implied volatity was 16.84, the open interest changed by -38 which decreased total open position to 108

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 125.5, which was -64.65 lower than the previous day. The implied volatity was 14.84, the open interest changed by -18 which decreased total open position to 146

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 188.2, which was -23.4 lower than the previous day. The implied volatity was 15.65, the open interest changed by 26 which increased total open position to 173

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 199.95, which was 42.6 higher than the previous day. The implied volatity was 16.03, the open interest changed by 12 which increased total open position to 155

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 157.05, which was 23.9 higher than the previous day. The implied volatity was 16.46, the open interest changed by 4 which increased total open position to 152

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 133.1, which was -1.6 lower than the previous day. The implied volatity was 15.83, the open interest changed by 6 which increased total open position to 150

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 135.5, which was 5.5 higher than the previous day. The implied volatity was 15.55, the open interest changed by -14 which decreased total open position to 146

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 126.15, which was -22.9 lower than the previous day. The implied volatity was 15.26, the open interest changed by 22 which increased total open position to 161

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 148.8, which was -136.25 lower than the previous day. The implied volatity was 15.43, the open interest changed by 120 which increased total open position to 138

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 285, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 285, which was 11.65 higher than the previous day. The implied volatity was 16.37, the open interest changed by 3 which increased total open position to 16

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 255.65, which was -0.4 lower than the previous day. The implied volatity was 17.32, the open interest changed by 2 which increased total open position to 13

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 256.05, which was -9.95 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 256.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 256.05, which was -9.95 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 256.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 256.05, which was -9.95 lower than the previous day. The implied volatity was 17.26, the open interest changed by -11 which decreased total open position to 11

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 266, which was -999.15 lower than the previous day. The implied volatity was 16.55, the open interest changed by 20 which increased total open position to 20

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 1265.15, which was 0 lower than the previous day. The implied volatity was 0.77, 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 1265.15, 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 1265.15, 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 1265.15, 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 1265.15, 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

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