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 13925 CE
Delta: 0.41 Vega: 12.82 Theta: -5.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	135.1 ₹ 18,914	-4.35 -609.00	14.07	1,099 1,53,860	-33 -4,620	187 26,180
8 Dec	13764.70	135.35 ₹ 18,949	-138.75 -19425.00	13.07	964 1,34,960	49 6,860	223 31,220
5 Dec	13998.50	274.8 ₹ 38,472	61.25 8575.00	12.50	2,764 3,86,960	-196 -27,440	177 24,780
4 Dec	13875.20	213.7 ₹ 29,918	1.15 161.00	13.09	5,584 7,81,760	273 38,220	373 52,220
3 Dec	13844.00	216 ₹ 30,240	-77.55 -10857.00	13.16	919 1,28,660	85 11,900	113 15,820
2 Dec	13990.50	295 ₹ 41,300	-38 -5320.00	12.85	52 7,280	1 140	28 3,920
1 Dec	14046.45	333 ₹ 46,620	-50.65 -7091.00	12.68	9 1,260	-8 -1,120	26 3,640
28 Nov	14043.70	383.45 ₹ 53,683	31.85 4459.00	-	0 0	-13 -1,820	0 0
27 Nov	14075.90	383.45 ₹ 53,683	31.85 4459.00	13.46	21 2,940	-14 -1,960	33 4,620
26 Nov	14009.30	352.35 ₹ 49,329	102.35 14329.00	13.43	385 53,900	22 3,080	48 6,720
25 Nov	13806.70	250 ₹ 35,000	-30 -4200.00	14.26	5 700	3 420	26 3,640
24 Nov	13738.50	280 ₹ 39,200	-23 -3220.00	17.97	11 1,540	2 280	20 2,800
21 Nov	13851.35	303 ₹ 42,420	-75 -10500.00	14.83	22 3,080	-1 -140	19 2,660
20 Nov	13992.20	378 ₹ 52,920	0 0.00	-	0 0	2 280	0 0
19 Nov	14000.60	378 ₹ 52,920	0 0.00	13.35	4 560	1 140	19 2,660
18 Nov	13917.25	378 ₹ 52,920	21 2940.00	16.01	5 700	-3 -420	18 2,520
17 Nov	13997.45	357 ₹ 49,980	28.7 4018.00	11.48	2 280	0 0	21 2,940
14 Nov	13865.25	328.3 ₹ 45,962	17.95 2513.00	13.21	7 980	-1 -140	22 3,080
13 Nov	13826.60	310.35 ₹ 43,449	121.25 16975.00	13.71	29 4,060	22 3,080	22 3,080
12 Nov	13855.40	189.1 ₹ 26,474	0 0.00	-	0 0	0 0	0 0

11 Nov	13681.20	189.1 ₹ 26,474	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	189.1 ₹ 26,474	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	189.1 ₹ 26,474	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	189.1 ₹ 26,474	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	189.1 ₹ 26,474	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	189.1 ₹ 26,474	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 13925 expiring on 30DEC2025

Delta for 13925 CE is 0.41

Historical price for 13925 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 135.1, which was -4.35 lower than the previous day. The implied volatity was 14.07, the open interest changed by -33 which decreased total open position to 187

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 135.35, which was -138.75 lower than the previous day. The implied volatity was 13.07, the open interest changed by 49 which increased total open position to 223

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 274.8, which was 61.25 higher than the previous day. The implied volatity was 12.50, the open interest changed by -196 which decreased total open position to 177

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 213.7, which was 1.15 higher than the previous day. The implied volatity was 13.09, the open interest changed by 273 which increased total open position to 373

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 216, which was -77.55 lower than the previous day. The implied volatity was 13.16, the open interest changed by 85 which increased total open position to 113

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 295, which was -38 lower than the previous day. The implied volatity was 12.85, the open interest changed by 1 which increased total open position to 28

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 333, which was -50.65 lower than the previous day. The implied volatity was 12.68, the open interest changed by -8 which decreased total open position to 26

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 383.45, which was 31.85 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 383.45, which was 31.85 higher than the previous day. The implied volatity was 13.46, the open interest changed by -14 which decreased total open position to 33

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 352.35, which was 102.35 higher than the previous day. The implied volatity was 13.43, the open interest changed by 22 which increased total open position to 48

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 250, which was -30 lower than the previous day. The implied volatity was 14.26, the open interest changed by 3 which increased total open position to 26

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 280, which was -23 lower than the previous day. The implied volatity was 17.97, the open interest changed by 2 which increased total open position to 20

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 303, which was -75 lower than the previous day. The implied volatity was 14.83, the open interest changed by -1 which decreased total open position to 19

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 378, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 378, which was 0 lower than the previous day. The implied volatity was 13.35, the open interest changed by 1 which increased total open position to 19

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 378, which was 21 higher than the previous day. The implied volatity was 16.01, the open interest changed by -3 which decreased total open position to 18

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 357, which was 28.7 higher than the previous day. The implied volatity was 11.48, the open interest changed by 0 which decreased total open position to 21

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 328.3, which was 17.95 higher than the previous day. The implied volatity was 13.21, the open interest changed by -1 which decreased total open position to 22

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 310.35, which was 121.25 higher than the previous day. The implied volatity was 13.71, the open interest changed by 22 which increased total open position to 22

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 189.1, 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 189.1, 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 189.1, 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 189.1, 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 189.1, 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 189.1, 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 189.1, 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 13925 PE
Delta: -0.58 Vega: 12.87 Theta: -2.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	260.95 ₹ 36,533	-15.85 -2219.00	15.16	135 18,900	-72 -10,080	111 15,540
8 Dec	13764.70	276.45 ₹ 38,703	132.45 18543.00	16.93	1,424 1,99,360	-24 -3,360	186 26,040
5 Dec	13998.50	144.05 ₹ 20,167	-69.55 -9737.00	14.87	1,608 2,25,120	88 12,320	216 30,240
4 Dec	13875.20	210.15 ₹ 29,421	-26.85 -3759.00	15.58	1,744 2,44,160	73 10,220	133 18,620
3 Dec	13844.00	224.05 ₹ 31,367	47.95 6713.00	16.02	891 1,24,740	-2 -280	67 9,380
2 Dec	13990.50	186.3 ₹ 26,082	34.2 4788.00	17.14	443 62,020	23 3,220	81 11,340
1 Dec	14046.45	145.9 ₹ 20,426	-6.15 -861.00	15.52	156 21,840	-3 -420	58 8,120
28 Nov	14043.70	147.8 ₹ 20,692	0.8 112.00	15.17	195 27,300	-6 -840	60 8,400
27 Nov	14075.90	143.9 ₹ 20,146	-21.2 -2968.00	15.35	126 17,640	-9 -1,260	66 9,240
26 Nov	14009.30	165.45 ₹ 23,163	-103.55 -14497.00	15.35	673 94,220	79 11,060	94 13,160
25 Nov	13806.70	269 ₹ 37,660	-20 -2800.00	-	1 140	0 0	15 2,100
24 Nov	13738.50	289 ₹ 40,460	18.25 2555.00	14.92	2 280	1 140	15 2,100
21 Nov	13851.35	270.75 ₹ 37,905	15.75 2205.00	16.88	41 5,740	2 280	16 2,240
20 Nov	13992.20	255 ₹ 35,700	-0.35 -49.00	19.42	1 140	0 0	13 1,820
19 Nov	14000.60	255.35 ₹ 35,749	1.95 273.00	19.31	13 1,820	-2 -280	6 840
18 Nov	13917.25	253.4 ₹ 35,476	-3.45 -483.00	17.15	2 280	0 0	8 1,120
17 Nov	13997.45	256.85 ₹ 35,959	-1047.15 -146601.00	19.13	10 1,400	7 980	7 980
14 Nov	13865.25	1304 ₹ 1,82,560	0 0.00	0.71	0 0	0 0	0 0
13 Nov	13826.60	1304 ₹ 1,82,560	0 0.00	0.42	0 0	0 0	0 0
12 Nov	13855.40	1304 ₹ 1,82,560	0 0.00	0.52	0 0	0 0	0 0
11 Nov	13681.20	1304 ₹ 1,82,560	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	1304 ₹ 1,82,560	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1304 ₹ 1,82,560	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	1304 ₹ 1,82,560	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 13925 expiring on 30DEC2025

Delta for 13925 PE is -0.58

Historical price for 13925 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 260.95, which was -15.85 lower than the previous day. The implied volatity was 15.16, the open interest changed by -72 which decreased total open position to 111

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 276.45, which was 132.45 higher than the previous day. The implied volatity was 16.93, the open interest changed by -24 which decreased total open position to 186

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 144.05, which was -69.55 lower than the previous day. The implied volatity was 14.87, the open interest changed by 88 which increased total open position to 216

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 210.15, which was -26.85 lower than the previous day. The implied volatity was 15.58, the open interest changed by 73 which increased total open position to 133

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 224.05, which was 47.95 higher than the previous day. The implied volatity was 16.02, the open interest changed by -2 which decreased total open position to 67

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 186.3, which was 34.2 higher than the previous day. The implied volatity was 17.14, the open interest changed by 23 which increased total open position to 81

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 145.9, which was -6.15 lower than the previous day. The implied volatity was 15.52, the open interest changed by -3 which decreased total open position to 58

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 147.8, which was 0.8 higher than the previous day. The implied volatity was 15.17, the open interest changed by -6 which decreased total open position to 60

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 143.9, which was -21.2 lower than the previous day. The implied volatity was 15.35, the open interest changed by -9 which decreased total open position to 66

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 165.45, which was -103.55 lower than the previous day. The implied volatity was 15.35, the open interest changed by 79 which increased total open position to 94

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 269, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 289, which was 18.25 higher than the previous day. The implied volatity was 14.92, the open interest changed by 1 which increased total open position to 15

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 270.75, which was 15.75 higher than the previous day. The implied volatity was 16.88, the open interest changed by 2 which increased total open position to 16

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 255, which was -0.35 lower than the previous day. The implied volatity was 19.42, the open interest changed by 0 which decreased total open position to 13

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 255.35, which was 1.95 higher than the previous day. The implied volatity was 19.31, the open interest changed by -2 which decreased total open position to 6

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 253.4, which was -3.45 lower than the previous day. The implied volatity was 17.15, the open interest changed by 0 which decreased total open position to 8

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 256.85, which was -1047.15 lower than the previous day. The implied volatity was 19.13, the open interest changed by 7 which increased total open position to 7

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 1304, which was 0 lower than the previous day. The implied volatity was 0.71, 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 1304, which was 0 lower than the previous day. The implied volatity was 0.42, 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 1304, which was 0 lower than the previous day. The implied volatity was 0.52, 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 1304, 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 1304, 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 1304, 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 1304, 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