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 13975 CE
Delta: 0.37 Vega: 12.44 Theta: -5.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	115.75 ₹ 16,205	-3.65 -511.00	14.03	939 1,31,460	45 6,300	333 46,620
8 Dec	13764.70	116 ₹ 16,240	-126.05 -17647.00	13.08	1,975 2,76,500	177 24,780	312 43,680
5 Dec	13998.50	245.45 ₹ 34,363	57.35 8029.00	12.58	1,451 2,03,140	-8 -1,120	144 20,160
4 Dec	13875.20	189.8 ₹ 26,572	2.55 357.00	13.17	1,837 2,57,180	4 560	159 22,260
3 Dec	13844.00	195.4 ₹ 27,356	-72.65 -10171.00	13.44	1,434 2,00,760	59 8,260	158 22,120
2 Dec	13990.50	267.95 ₹ 37,513	-27.05 -3787.00	13.06	385 53,900	44 6,160	101 14,140
1 Dec	14046.45	295 ₹ 41,300	-24.6 -3444.00	12.30	10 1,400	-1 -140	57 7,980
28 Nov	14043.70	319.6 ₹ 44,744	-20.55 -2877.00	12.82	3 420	0 0	58 8,120
27 Nov	14075.90	339.4 ₹ 47,516	23.1 3234.00	12.62	118 16,520	-27 -3,780	59 8,260
26 Nov	14009.30	329.2 ₹ 46,088	139.45 19523.00	13.91	1,659 2,32,260	100 14,000	107 14,980
25 Nov	13806.70	189.75 ₹ 26,565	-124.25 -17395.00	-	0 0	1 140	0 0
24 Nov	13738.50	189.75 ₹ 26,565	-124.25 -17395.00	13.96	1 140	0 0	6 840
21 Nov	13851.35	314 ₹ 43,960	-41 -5740.00	16.86	9 1,260	2 280	6 840
20 Nov	13992.20	355 ₹ 49,700	-3.95 -553.00	-	0 0	2 280	0 0
19 Nov	14000.60	355 ₹ 49,700	-3.95 -553.00	13.74	17 2,380	2 280	4 560
18 Nov	13917.25	358.95 ₹ 50,253	179.85 25179.00	16.48	3 420	2 280	2 280

17 Nov	13997.45	179.1 ₹ 25,074	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	179.1 ₹ 25,074	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	179.1 ₹ 25,074	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	179.1 ₹ 25,074	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	179.1 ₹ 25,074	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	179.1 ₹ 25,074	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	179.1 ₹ 25,074	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	179.1 ₹ 25,074	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	179.1 ₹ 25,074	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 13975 expiring on 30DEC2025

Delta for 13975 CE is 0.37

Historical price for 13975 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 115.75, which was -3.65 lower than the previous day. The implied volatity was 14.03, the open interest changed by 45 which increased total open position to 333

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 116, which was -126.05 lower than the previous day. The implied volatity was 13.08, the open interest changed by 177 which increased total open position to 312

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 245.45, which was 57.35 higher than the previous day. The implied volatity was 12.58, the open interest changed by -8 which decreased total open position to 144

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 189.8, which was 2.55 higher than the previous day. The implied volatity was 13.17, the open interest changed by 4 which increased total open position to 159

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 195.4, which was -72.65 lower than the previous day. The implied volatity was 13.44, the open interest changed by 59 which increased total open position to 158

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 267.95, which was -27.05 lower than the previous day. The implied volatity was 13.06, the open interest changed by 44 which increased total open position to 101

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 295, which was -24.6 lower than the previous day. The implied volatity was 12.30, the open interest changed by -1 which decreased total open position to 57

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 319.6, which was -20.55 lower than the previous day. The implied volatity was 12.82, the open interest changed by 0 which decreased total open position to 58

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 339.4, which was 23.1 higher than the previous day. The implied volatity was 12.62, the open interest changed by -27 which decreased total open position to 59

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 329.2, which was 139.45 higher than the previous day. The implied volatity was 13.91, the open interest changed by 100 which increased total open position to 107

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 189.75, which was -124.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 189.75, which was -124.25 lower than the previous day. The implied volatity was 13.96, the open interest changed by 0 which decreased total open position to 6

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 314, which was -41 lower than the previous day. The implied volatity was 16.86, the open interest changed by 2 which increased total open position to 6

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 355, which was -3.95 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 355, which was -3.95 lower than the previous day. The implied volatity was 13.74, the open interest changed by 2 which increased total open position to 4

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 358.95, which was 179.85 higher than the previous day. The implied volatity was 16.48, the open interest changed by 2 which increased total open position to 2

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 179.1, 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 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 179.1, 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 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 179.1, 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 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 179.1, 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 179.1, 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 179.1, 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 179.1, 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 179.1, 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 179.1, 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 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

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 13975 PE
Delta: -0.62 Vega: 12.58 Theta: -2.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	296 ₹ 41,440	-9.3 -1302.00	15.52	107 14,980	-42 -5,880	136 19,040
8 Dec	13764.70	306.85 ₹ 42,959	143.1 20034.00	17.03	1,432 2,00,480	3 420	179 25,060
5 Dec	13998.50	162 ₹ 22,680	-77.65 -10871.00	14.69	1,177 1,64,780	86 12,040	176 24,640
4 Dec	13875.20	236.6 ₹ 33,124	-20.75 -2905.00	15.70	619 86,660	-1 -140	90 12,600
3 Dec	13844.00	246.75 ₹ 34,545	50.75 7105.00	15.89	1,079 1,51,060	-13 -1,820	93 13,020
2 Dec	13990.50	193.35 ₹ 27,069	23.85 3339.00	16.25	1,510 2,11,400	28 3,920	122 17,080
1 Dec	14046.45	165.45 ₹ 23,163	-3.7 -518.00	15.57	231 32,340	5 700	103 14,420
28 Nov	14043.70	168 ₹ 23,520	5.7 798.00	15.28	303 42,420	-11 -1,540	99 13,860
27 Nov	14075.90	161.6 ₹ 22,624	-22.85 -3199.00	15.32	747 1,04,580	-36 -5,040	111 15,540
26 Nov	14009.30	183.4 ₹ 25,676	-1159.85 -162379.00	15.25	1,207 1,68,980	147 20,580	147 20,580
25 Nov	13806.70	1343.25 ₹ 1,88,055	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1343.25 ₹ 1,88,055	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1343.25 ₹ 1,88,055	0 0.00	0.10	0 0	0 0	0 0
20 Nov	13992.20	1343.25 ₹ 1,88,055	0 0.00	0.98	0 0	0 0	0 0
19 Nov	14000.60	1343.25 ₹ 1,88,055	0 0.00	0.96	0 0	0 0	0 0
18 Nov	13917.25	1343.25 ₹ 1,88,055	0 0.00	0.55	0 0	0 0	0 0
17 Nov	13997.45	1343.25 ₹ 1,88,055	0 0.00	1.00	0 0	0 0	0 0
14 Nov	13865.25	1343.25 ₹ 1,88,055	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1343.25 ₹ 1,88,055	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1343.25 ₹ 1,88,055	0 0.00	0.25	0 0	0 0	0 0
11 Nov	13681.20	1343.25 ₹ 1,88,055	0 0.00	-	0 0	0 0	0 0
10 Nov	13527.40	1343.25 ₹ 1,88,055	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1343.25 ₹ 1,88,055	0 0.00	-	0 0	0 0	0 0
6 Nov	13375.25	1343.25 ₹ 1,88,055	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 13975 expiring on 30DEC2025

Delta for 13975 PE is -0.62

Historical price for 13975 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 296, which was -9.3 lower than the previous day. The implied volatity was 15.52, the open interest changed by -42 which decreased total open position to 136

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 306.85, which was 143.1 higher than the previous day. The implied volatity was 17.03, the open interest changed by 3 which increased total open position to 179

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 162, which was -77.65 lower than the previous day. The implied volatity was 14.69, the open interest changed by 86 which increased total open position to 176

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 236.6, which was -20.75 lower than the previous day. The implied volatity was 15.70, the open interest changed by -1 which decreased total open position to 90

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 246.75, which was 50.75 higher than the previous day. The implied volatity was 15.89, the open interest changed by -13 which decreased total open position to 93

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 193.35, which was 23.85 higher than the previous day. The implied volatity was 16.25, the open interest changed by 28 which increased total open position to 122

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 165.45, which was -3.7 lower than the previous day. The implied volatity was 15.57, the open interest changed by 5 which increased total open position to 103

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 168, which was 5.7 higher than the previous day. The implied volatity was 15.28, the open interest changed by -11 which decreased total open position to 99

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 161.6, which was -22.85 lower than the previous day. The implied volatity was 15.32, the open interest changed by -36 which decreased total open position to 111

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 183.4, which was -1159.85 lower than the previous day. The implied volatity was 15.25, the open interest changed by 147 which increased total open position to 147

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 1343.25, 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 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 1343.25, 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 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 1343.25, which was 0 lower than the previous day. The implied volatity was 0.10, 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 1343.25, which was 0 lower than the previous day. The implied volatity was 0.98, 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 1343.25, which was 0 lower than the previous day. The implied volatity was 0.96, 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 1343.25, which was 0 lower than the previous day. The implied volatity was 0.55, 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 1343.25, which was 0 lower than the previous day. The implied volatity was 1.00, 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 1343.25, 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 1343.25, 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 1343.25, which was 0 lower than the previous day. The implied volatity was 0.25, 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 1343.25, 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 1343.25, 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 1343.25, 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 1343.25, 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

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