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 12000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	1700.05 ₹ 2,38,007	-138.65 -19411.00	-	1 140	0 0	6 840
8 Dec	13764.70	1838.7 ₹ 2,57,418	-43.3 -6062.00	32.41	1 140	0 0	7 980
5 Dec	13998.50	1882 ₹ 2,63,480	-262 -36680.00	-	0 0	0 0	0 0
4 Dec	13875.20	1882 ₹ 2,63,480	-262 -36680.00	-	0 0	-1 -140	0 0
3 Dec	13844.00	1882 ₹ 2,63,480	-262 -36680.00	-	1 140	0 0	8 1,120
2 Dec	13990.50	2144 ₹ 3,00,160	94.6 13244.00	-	0 0	0 0	0 0
1 Dec	14046.45	2144 ₹ 3,00,160	94.6 13244.00	-	0 0	0 0	0 0
28 Nov	14043.70	2144 ₹ 3,00,160	94.6 13244.00	-	0 0	-1 -140	0 0
27 Nov	14075.90	2144 ₹ 3,00,160	94.6 13244.00	-	1 140	0 0	9 1,260
26 Nov	14009.30	2049.4 ₹ 2,86,916	149.4 20916.00	-	1 140	0 0	8 1,120
25 Nov	13806.70	1900 ₹ 2,66,000	-52.1 -7294.00	-	1 140	0 0	7 980
24 Nov	13738.50	1952.1 ₹ 2,73,294	70 9800.00	40.88	2 280	1 140	6 840
21 Nov	13851.35	1882.1 ₹ 2,63,494	-227.9 -31906.00	-	1 140	0 0	4 560

20 Nov	13992.20	2110 ₹ 2,95,400	110 15400.00	-	2 280	1 140	4 560
19 Nov	14000.60	2000 ₹ 2,80,000	0 0.00	-	1 140	0 0	2 280
18 Nov	13917.25	2000 ₹ 2,80,000	979.6 137144.00	-	2 280	1 140	1 140

For Nifty Midcap Select - strike price 12000 expiring on 30DEC2025

Delta for 12000 CE is -

Historical price for 12000 CE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 1700.05, which was -138.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 1838.7, which was -43.3 lower than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 7

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 1882, which was -262 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 1882, which was -262 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 1882, which was -262 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 2144, which was 94.6 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 2144, which was 94.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 2144, which was 94.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 2144, which was 94.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 2049.4, which was 149.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 1900, which was -52.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 1952.1, which was 70 higher than the previous day. The implied volatity was 40.88, the open interest changed by 1 which increased total open position to 6

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 1882.1, which was -227.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 2110, which was 110 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 2000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 2000, which was 979.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

MIDCPNIFTY 30DEC2025 12000 PE
Delta: -0.01 Vega: 0.93 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13741.35	3.15 ₹ 441	-1.05 -147.00	25.82	1,119 1,56,660	541 75,740	1,723 2,41,220
8 Dec	13764.70	4 ₹ 560	1.35 189.00	26.30	859 1,20,260	593 83,020	1,180 1,65,200
5 Dec	13998.50	2.55 ₹ 357	-0.4 -56.00	25.81	169 23,660	-69 -9,660	586 82,040
4 Dec	13875.20	2.95 ₹ 413	-0.9 -126.00	24.52	95 13,300	30 4,200	656 91,840
3 Dec	13844.00	4.05 ₹ 567	0.7 98.00	25.00	373 52,220	283 39,620	614 85,960
2 Dec	13990.50	3.25 ₹ 455	0.05 7.00	25.23	45 6,300	28 3,920	331 46,340
1 Dec	14046.45	3 ₹ 420	-0.55 -77.00	25.07	31 4,340	1 140	304 42,560
28 Nov	14043.70	3.15 ₹ 441	-0.2 -28.00	24.14	88 12,320	30 4,200	303 42,420
27 Nov	14075.90	3.25 ₹ 455	-0.3 -42.00	24.12	199 27,860	-16 -2,240	275 38,500
26 Nov	14009.30	3.6 ₹ 504	-0.95 -133.00	23.62	553 77,420	89 12,460	292 40,880
25 Nov	13806.70	4.2 ₹ 588	-2.05 -287.00	21.94	314 43,960	151 21,140	182 25,480
24 Nov	13738.50	6.5 ₹ 910	0.45 63.00	22.40	43 6,020	21 2,940	31 4,340
21 Nov	13851.35	6.05 ₹ 847	-0.1 -14.00	-	4 560	-2 -280	8 1,120
20 Nov	13992.20	5.75 ₹ 805	-1.6 -224.00	-	5 700	3 420	10 1,400
19 Nov	14000.60	7.35 ₹ 1,029	-2.7 -378.00	23.86	8 1,120	5 700	7 980
18 Nov	13917.25	10.05 ₹ 1,407	-229.35 -32109.00	24.04	2 280	1 140	1 140

For Nifty Midcap Select - strike price 12000 expiring on 30DEC2025

Delta for 12000 PE is -0.01

Historical price for 12000 PE is as follows

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 3.15, which was -1.05 lower than the previous day. The implied volatity was 25.82, the open interest changed by 541 which increased total open position to 1723

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 4, which was 1.35 higher than the previous day. The implied volatity was 26.30, the open interest changed by 593 which increased total open position to 1180

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 2.55, which was -0.4 lower than the previous day. The implied volatity was 25.81, the open interest changed by -69 which decreased total open position to 586

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 2.95, which was -0.9 lower than the previous day. The implied volatity was 24.52, the open interest changed by 30 which increased total open position to 656

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 4.05, which was 0.7 higher than the previous day. The implied volatity was 25.00, the open interest changed by 283 which increased total open position to 614

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 3.25, which was 0.05 higher than the previous day. The implied volatity was 25.23, the open interest changed by 28 which increased total open position to 331

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 25.07, the open interest changed by 1 which increased total open position to 304

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 3.15, which was -0.2 lower than the previous day. The implied volatity was 24.14, the open interest changed by 30 which increased total open position to 303

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 3.25, which was -0.3 lower than the previous day. The implied volatity was 24.12, the open interest changed by -16 which decreased total open position to 275

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 3.6, which was -0.95 lower than the previous day. The implied volatity was 23.62, the open interest changed by 89 which increased total open position to 292

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 4.2, which was -2.05 lower than the previous day. The implied volatity was 21.94, the open interest changed by 151 which increased total open position to 182

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 6.5, which was 0.45 higher than the previous day. The implied volatity was 22.40, the open interest changed by 21 which increased total open position to 31

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 6.05, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 8

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 5.75, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 7.35, which was -2.7 lower than the previous day. The implied volatity was 23.86, the open interest changed by 5 which increased total open position to 7

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 10.05, which was -229.35 lower than the previous day. The implied volatity was 24.04, the open interest changed by 1 which increased total open position to 1

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