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 13950 CE
Delta: 0.39 Vega: 12.63 Theta: -5.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	124 ₹ 17,360	-7.7 -1078.00	13.99	1,887 2,64,180	-100 -14,000	557 77,980
8 Dec	13764.70	126 ₹ 17,640	-130.75 -18305.00	13.14	2,934 4,10,760	306 42,840	668 93,520
5 Dec	13998.50	258.6 ₹ 36,204	58.45 8183.00	12.49	4,339 6,07,460	-11 -1,540	363 50,820
4 Dec	13875.20	198.95 ₹ 27,853	1.85 259.00	12.96	2,408 3,37,120	53 7,420	374 52,360
3 Dec	13844.00	204 ₹ 28,560	-73.7 -10318.00	13.26	2,724 3,81,360	166 23,240	325 45,500
2 Dec	13990.50	277.9 ₹ 38,906	-38.2 -5348.00	12.73	323 45,220	7 980	162 22,680
1 Dec	14046.45	324.1 ₹ 45,374	-8.9 -1246.00	13.20	29 4,060	-7 -980	155 21,700
28 Nov	14043.70	337.25 ₹ 47,215	-21.95 -3073.00	12.93	34 4,760	-2 -280	164 22,960
27 Nov	14075.90	361.2 ₹ 50,568	29.65 4151.00	13.02	431 60,340	-168 -23,520	167 23,380
26 Nov	14009.30	338.1 ₹ 47,334	101.3 14182.00	13.52	2,131 2,98,340	306 42,840	337 47,180
25 Nov	13806.70	242.55 ₹ 33,957	13.45 1883.00	14.76	23 3,220	9 1,260	30 4,200

24 Nov	13738.50	229.1 ₹ 32,074	-60.5 -8470.00	15.68	36 5,040	12 1,680	22 3,080
21 Nov	13851.35	285.05 ₹ 39,907	-119.95 -16793.00	14.55	72 10,080	6 840	14 1,960
20 Nov	13992.20	405 ₹ 56,700	31.2 4368.00	15.91	12 1,680	3 420	11 1,540
19 Nov	14000.60	373.8 ₹ 52,332	15.55 2177.00	13.99	15 2,100	2 280	7 980
18 Nov	13917.25	358.25 ₹ 50,155	13.25 1855.00	15.70	6 840	0 0	6 840
17 Nov	13997.45	345 ₹ 48,300	27.1 3794.00	11.71	4 560	1 140	5 700
14 Nov	13865.25	317.9 ₹ 44,506	133.85 18739.00	13.41	7 980	3 420	3 420
13 Nov	13826.60	184.05 ₹ 25,767	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	184.05 ₹ 25,767	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	184.05 ₹ 25,767	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	184.05 ₹ 25,767	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	184.05 ₹ 25,767	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	184.05 ₹ 25,767	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	184.05 ₹ 25,767	0 0.00	1.07	0 0	0 0	0 0
3 Nov	13589.05	184.05 ₹ 25,767	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 13950 expiring on 30DEC2025

Delta for 13950 CE is 0.39

Historical price for 13950 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 124, which was -7.7 lower than the previous day. The implied volatity was 13.99, the open interest changed by -100 which decreased total open position to 557

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 126, which was -130.75 lower than the previous day. The implied volatity was 13.14, the open interest changed by 306 which increased total open position to 668

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 258.6, which was 58.45 higher than the previous day. The implied volatity was 12.49, the open interest changed by -11 which decreased total open position to 363

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 198.95, which was 1.85 higher than the previous day. The implied volatity was 12.96, the open interest changed by 53 which increased total open position to 374

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 204, which was -73.7 lower than the previous day. The implied volatity was 13.26, the open interest changed by 166 which increased total open position to 325

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 277.9, which was -38.2 lower than the previous day. The implied volatity was 12.73, the open interest changed by 7 which increased total open position to 162

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 324.1, which was -8.9 lower than the previous day. The implied volatity was 13.20, the open interest changed by -7 which decreased total open position to 155

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 337.25, which was -21.95 lower than the previous day. The implied volatity was 12.93, the open interest changed by -2 which decreased total open position to 164

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 361.2, which was 29.65 higher than the previous day. The implied volatity was 13.02, the open interest changed by -168 which decreased total open position to 167

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 338.1, which was 101.3 higher than the previous day. The implied volatity was 13.52, the open interest changed by 306 which increased total open position to 337

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 242.55, which was 13.45 higher than the previous day. The implied volatity was 14.76, the open interest changed by 9 which increased total open position to 30

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 229.1, which was -60.5 lower than the previous day. The implied volatity was 15.68, the open interest changed by 12 which increased total open position to 22

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 285.05, which was -119.95 lower than the previous day. The implied volatity was 14.55, 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 405, which was 31.2 higher than the previous day. The implied volatity was 15.91, the open interest changed by 3 which increased total open position to 11

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 373.8, which was 15.55 higher than the previous day. The implied volatity was 13.99, the open interest changed by 2 which increased total open position to 7

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 358.25, which was 13.25 higher than the previous day. The implied volatity was 15.70, the open interest changed by 0 which decreased total open position to 6

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 345, which was 27.1 higher than the previous day. The implied volatity was 11.71, the open interest changed by 1 which increased total open position to 5

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 317.9, which was 133.85 higher than the previous day. The implied volatity was 13.41, the open interest changed by 3 which increased total open position to 3

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 184.05, 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 184.05, 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 184.05, 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 184.05, 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 184.05, 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 184.05, 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 184.05, which was 0 lower than the previous day. The implied volatity was 1.07, 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 184.05, 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 13950 PE
Delta: -0.60 Vega: 12.74 Theta: -2.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	278.7 ₹ 39,018	-11.2 -1568.00	15.38	101 14,140	-18 -2,520	301 42,140
8 Dec	13764.70	294.85 ₹ 41,279	140.05 19607.00	17.24	3,049 4,26,860	-299 -41,860	320 44,800
5 Dec	13998.50	152.1 ₹ 21,294	-72.95 -10213.00	14.74	4,231 5,92,340	408 57,120	620 86,800
4 Dec	13875.20	227.9 ₹ 31,906	-19.15 -2681.00	15.96	1,963 2,74,820	5 700	212 29,680
3 Dec	13844.00	235.15 ₹ 32,921	47.95 6713.00	16.01	2,433 3,40,620	28 3,920	222 31,080
2 Dec	13990.50	185.45 ₹ 25,963	24.15 3381.00	16.40	1,120 1,56,800	3 420	199 27,860
1 Dec	14046.45	156 ₹ 21,840	-3.35 -469.00	15.58	471 65,940	-30 -4,200	209 29,260
28 Nov	14043.70	155 ₹ 21,700	0.9 126.00	15.05	495 69,300	-17 -2,380	244 34,160
27 Nov	14075.90	152.15 ₹ 21,301	-22.2 -3108.00	15.30	1,477 2,06,780	-235 -32,900	259 36,260
26 Nov	14009.30	173.1 ₹ 24,234	-128.9 -18046.00	15.23	2,305 3,22,700	486 68,040	494 69,160
25 Nov	13806.70	302 ₹ 42,280	2 280.00	-	0 0	0 0	0 0
24 Nov	13738.50	302 ₹ 42,280	2 280.00	-	3 420	0 0	8 1,120
21 Nov	13851.35	300 ₹ 42,000	62.05 8687.00	17.79	33 4,620	-6 -840	9 1,260
20 Nov	13992.20	240.85 ₹ 33,719	15.45 2163.00	18.05	11 1,540	6 840	15 2,100
19 Nov	14000.60	225.4 ₹ 31,556	-18.7 -2618.00	17.04	20 2,800	8 1,120	10 1,400
18 Nov	13917.25	244.1 ₹ 34,174	-1079.45 -151123.00	16.03	2 280	0 0	0 0
17 Nov	13997.45	1323.55 ₹ 1,85,297	0 0.00	1.12	0 0	0 0	0 0
14 Nov	13865.25	1323.55 ₹ 1,85,297	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1323.55 ₹ 1,85,297	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1323.55 ₹ 1,85,297	0 0.00	0.36	0 0	0 0	0 0
11 Nov	13681.20	1323.55 ₹ 1,85,297	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	1323.55 ₹ 1,85,297	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1323.55 ₹ 1,85,297	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	1323.55 ₹ 1,85,297	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 13950 expiring on 30DEC2025

Delta for 13950 PE is -0.60

Historical price for 13950 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 278.7, which was -11.2 lower than the previous day. The implied volatity was 15.38, the open interest changed by -18 which decreased total open position to 301

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 294.85, which was 140.05 higher than the previous day. The implied volatity was 17.24, the open interest changed by -299 which decreased total open position to 320

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 152.1, which was -72.95 lower than the previous day. The implied volatity was 14.74, the open interest changed by 408 which increased total open position to 620

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 227.9, which was -19.15 lower than the previous day. The implied volatity was 15.96, the open interest changed by 5 which increased total open position to 212

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 235.15, which was 47.95 higher than the previous day. The implied volatity was 16.01, the open interest changed by 28 which increased total open position to 222

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 185.45, which was 24.15 higher than the previous day. The implied volatity was 16.40, the open interest changed by 3 which increased total open position to 199

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 156, which was -3.35 lower than the previous day. The implied volatity was 15.58, the open interest changed by -30 which decreased total open position to 209

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 155, which was 0.9 higher than the previous day. The implied volatity was 15.05, the open interest changed by -17 which decreased total open position to 244

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 152.15, which was -22.2 lower than the previous day. The implied volatity was 15.30, the open interest changed by -235 which decreased total open position to 259

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 173.1, which was -128.9 lower than the previous day. The implied volatity was 15.23, the open interest changed by 486 which increased total open position to 494

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 302, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 302, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 300, which was 62.05 higher than the previous day. The implied volatity was 17.79, the open interest changed by -6 which decreased total open position to 9

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 240.85, which was 15.45 higher than the previous day. The implied volatity was 18.05, the open interest changed by 6 which increased total open position to 15

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 225.4, which was -18.7 lower than the previous day. The implied volatity was 17.04, the open interest changed by 8 which increased total open position to 10

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 244.1, which was -1079.45 lower than the previous day. The implied volatity was 16.03, 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 1323.55, which was 0 lower than the previous day. The implied volatity was 1.12, 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 1323.55, 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 1323.55, 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 1323.55, which was 0 lower than the previous day. The implied volatity was 0.36, 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 1323.55, 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 1323.55, 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 1323.55, 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 1323.55, 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