MIDCPNIFTY

Nifty Midcap Select

13813.1 -133.25 (-0.96%)

L: 13797.55 H: 13993.2

Back to Option Chain

Historical option data for MIDCPNIFTY
24 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 27-JAN-2026 14000 CE
Delta: 0.46 Vega: 16.74 Theta: -4.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	13813.10	180.8 ₹ 21,696	-88.35 -10602.00	12.44	2,492 2,99,040	864 1,03,680	1,360 1,63,200
23 Dec	13946.35	265.35 ₹ 31,842	-29.55 -3546.00	13.50	636 76,320	146 17,520	497 59,640
22 Dec	13971.65	284.9 ₹ 34,188	45 5400.00	13.33	508 60,960	-3 -360	318 38,160
19 Dec	13862.35	236 ₹ 28,320	31.6 3792.00	13.22	557 66,840	-77 -9,240	324 38,880
18 Dec	13745.15	198.45 ₹ 23,814	20.2 2424.00	13.69	406 48,720	54 6,480	400 48,000
17 Dec	13652.30	180 ₹ 21,600	-30.25 -3630.00	14.60	287 34,440	122 14,640	344 41,280
16 Dec	13748.00	200.6 ₹ 24,072	-67.9 -8148.00	13.70	212 25,440	73 8,760	212 25,440

15 Dec	13862.60	266.85 ₹ 32,022	-36.1 -4332.00	13.69	150 18,000	30 3,600	140 16,800
12 Dec	13908.25	305 ₹ 36,600	86.35 10362.00	13.30	112 13,440	2 240	110 13,200
11 Dec	13728.05	220 ₹ 26,400	64.2 7704.00	13.42	179 21,480	-1 -120	105 12,600
10 Dec	13534.35	156.75 ₹ 18,810	-80.25 -9630.00	14.11	161 19,320	44 5,280	105 12,600
9 Dec	13741.35	241.2 ₹ 28,944	-9.1 -1092.00	13.88	192 23,040	-22 -2,640	62 7,440
8 Dec	13764.70	243 ₹ 29,160	-138.45 -16614.00	13.32	136 16,320	38 4,560	87 10,440
5 Dec	13998.50	376.95 ₹ 45,234	65.5 7860.00	12.72	48 5,760	9 1,080	48 5,760
4 Dec	13875.20	311.45 ₹ 37,374	-3.55 -426.00	12.91	15 1,800	1 120	40 4,800
3 Dec	13844.00	315 ₹ 37,800	-92.95 -11154.00	13.07	20 2,400	10 1,200	38 4,560
2 Dec	13990.50	392.5 ₹ 47,100	-39.4 -4728.00	12.96	22 2,640	1 120	29 3,480
1 Dec	14046.45	443.35 ₹ 53,202	-6.1 -732.00	13.48	12 1,440	2 240	29 3,480
28 Nov	14043.70	449.45 ₹ 53,934	-21.9 -2628.00	13.08	5 600	1 120	26 3,120
27 Nov	14075.90	460.05 ₹ 55,206	22.75 2730.00	12.52	4 480	2 240	26 3,120
26 Nov	14009.30	440 ₹ 52,800	37.65 4518.00	13.06	32 3,840	24 2,880	24 2,880
11 Nov	13681.20	402.35 ₹ 48,282	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14000 expiring on 27JAN2026

Delta for 14000 CE is 0.46

Historical price for 14000 CE is as follows

On 24 Dec MIDCPNIFTY was trading at 13813.10. The strike last trading price was 180.8, which was -88.35 lower than the previous day. The implied volatity was 12.44, the open interest changed by 864 which increased total open position to 1360

On 23 Dec MIDCPNIFTY was trading at 13946.35. The strike last trading price was 265.35, which was -29.55 lower than the previous day. The implied volatity was 13.50, the open interest changed by 146 which increased total open position to 497

On 22 Dec MIDCPNIFTY was trading at 13971.65. The strike last trading price was 284.9, which was 45 higher than the previous day. The implied volatity was 13.33, the open interest changed by -3 which decreased total open position to 318

On 19 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 236, which was 31.6 higher than the previous day. The implied volatity was 13.22, the open interest changed by -77 which decreased total open position to 324

On 18 Dec MIDCPNIFTY was trading at 13745.15. The strike last trading price was 198.45, which was 20.2 higher than the previous day. The implied volatity was 13.69, the open interest changed by 54 which increased total open position to 400

On 17 Dec MIDCPNIFTY was trading at 13652.30. The strike last trading price was 180, which was -30.25 lower than the previous day. The implied volatity was 14.60, the open interest changed by 122 which increased total open position to 344

On 16 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 200.6, which was -67.9 lower than the previous day. The implied volatity was 13.70, the open interest changed by 73 which increased total open position to 212

On 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 266.85, which was -36.1 lower than the previous day. The implied volatity was 13.69, the open interest changed by 30 which increased total open position to 140

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 305, which was 86.35 higher than the previous day. The implied volatity was 13.30, the open interest changed by 2 which increased total open position to 110

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 220, which was 64.2 higher than the previous day. The implied volatity was 13.42, the open interest changed by -1 which decreased total open position to 105

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 156.75, which was -80.25 lower than the previous day. The implied volatity was 14.11, the open interest changed by 44 which increased total open position to 105

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 241.2, which was -9.1 lower than the previous day. The implied volatity was 13.88, the open interest changed by -22 which decreased total open position to 62

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 243, which was -138.45 lower than the previous day. The implied volatity was 13.32, the open interest changed by 38 which increased total open position to 87

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 376.95, which was 65.5 higher than the previous day. The implied volatity was 12.72, the open interest changed by 9 which increased total open position to 48

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 311.45, which was -3.55 lower than the previous day. The implied volatity was 12.91, the open interest changed by 1 which increased total open position to 40

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 315, which was -92.95 lower than the previous day. The implied volatity was 13.07, the open interest changed by 10 which increased total open position to 38

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 392.5, which was -39.4 lower than the previous day. The implied volatity was 12.96, the open interest changed by 1 which increased total open position to 29

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 443.35, which was -6.1 lower than the previous day. The implied volatity was 13.48, the open interest changed by 2 which increased total open position to 29

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 449.45, which was -21.9 lower than the previous day. The implied volatity was 13.08, the open interest changed by 1 which increased total open position to 26

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 460.05, which was 22.75 higher than the previous day. The implied volatity was 12.52, the open interest changed by 2 which increased total open position to 26

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 440, which was 37.65 higher than the previous day. The implied volatity was 13.06, the open interest changed by 24 which increased total open position to 24

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 402.35, 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 27JAN2026 14000 PE
Delta: -0.53 Vega: 16.78 Theta: -1.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	13813.10	298.85 ₹ 35,862	70.4 8448.00	15.89	2,092 2,51,040	434 52,080	871 1,04,520
23 Dec	13946.35	231.4 ₹ 27,768	12.7 1524.00	15.28	663 79,560	71 8,520	440 52,800
22 Dec	13971.65	214.55 ₹ 25,746	-67.9 -8148.00	14.97	545 65,400	245 29,400	347 41,640
19 Dec	13862.35	281 ₹ 33,720	-64.35 -7722.00	15.41	130 15,600	5 600	101 12,120
18 Dec	13745.15	351.25 ₹ 42,150	-44.8 -5376.00	16.10	72 8,640	-4 -480	96 11,520
17 Dec	13652.30	394.1 ₹ 47,292	42.65 5118.00	15.39	45 5,400	-1 -120	100 12,000
16 Dec	13748.00	361.9 ₹ 43,428	84.45 10134.00	16.03	49 5,880	-7 -840	97 11,640
15 Dec	13862.60	277.45 ₹ 33,294	17.55 2106.00	15.10	35 4,200	4 480	105 12,600
12 Dec	13908.25	257 ₹ 30,840	-106.05 -12726.00	14.91	27 3,240	10 1,200	103 12,360
11 Dec	13728.05	361 ₹ 43,320	3.15 378.00	15.80	5 600	0 0	93 11,160
10 Dec	13534.35	357.85 ₹ 42,942	-9.15 -1098.00	8.78	1 120	0 0	93 11,160
9 Dec	13741.35	367 ₹ 44,040	-32.9 -3948.00	16.17	44 5,280	11 1,320	93 11,160
8 Dec	13764.70	399.9 ₹ 47,988	141.45 16974.00	18.20	97 11,640	28 3,360	82 9,840
5 Dec	13998.50	256.9 ₹ 30,828	-68.1 -8172.00	16.35	16 1,920	3 360	52 6,240
4 Dec	13875.20	325 ₹ 39,000	-25 -3000.00	16.96	13 1,560	3 360	49 5,880
3 Dec	13844.00	350 ₹ 42,000	50.5 6060.00	17.89	31 3,720	15 1,800	45 5,400
2 Dec	13990.50	300 ₹ 36,000	-32.3 -3876.00	18.13	36 4,320	28 3,360	30 3,600
1 Dec	14046.45	332.3 ₹ 39,876	-492.2 -59064.00	20.53	2 240	1 120	1 120
28 Nov	14043.70	824.5 ₹ 98,940	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	824.5 ₹ 98,940	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	824.5 ₹ 98,940	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14000 expiring on 27JAN2026

Delta for 14000 PE is -0.53

Historical price for 14000 PE is as follows

On 24 Dec MIDCPNIFTY was trading at 13813.10. The strike last trading price was 298.85, which was 70.4 higher than the previous day. The implied volatity was 15.89, the open interest changed by 434 which increased total open position to 871

On 23 Dec MIDCPNIFTY was trading at 13946.35. The strike last trading price was 231.4, which was 12.7 higher than the previous day. The implied volatity was 15.28, the open interest changed by 71 which increased total open position to 440

On 22 Dec MIDCPNIFTY was trading at 13971.65. The strike last trading price was 214.55, which was -67.9 lower than the previous day. The implied volatity was 14.97, the open interest changed by 245 which increased total open position to 347

On 19 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 281, which was -64.35 lower than the previous day. The implied volatity was 15.41, the open interest changed by 5 which increased total open position to 101

On 18 Dec MIDCPNIFTY was trading at 13745.15. The strike last trading price was 351.25, which was -44.8 lower than the previous day. The implied volatity was 16.10, the open interest changed by -4 which decreased total open position to 96

On 17 Dec MIDCPNIFTY was trading at 13652.30. The strike last trading price was 394.1, which was 42.65 higher than the previous day. The implied volatity was 15.39, the open interest changed by -1 which decreased total open position to 100

On 16 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 361.9, which was 84.45 higher than the previous day. The implied volatity was 16.03, the open interest changed by -7 which decreased total open position to 97

On 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 277.45, which was 17.55 higher than the previous day. The implied volatity was 15.10, the open interest changed by 4 which increased total open position to 105

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 257, which was -106.05 lower than the previous day. The implied volatity was 14.91, the open interest changed by 10 which increased total open position to 103

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 361, which was 3.15 higher than the previous day. The implied volatity was 15.80, the open interest changed by 0 which decreased total open position to 93

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 357.85, which was -9.15 lower than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 93

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 367, which was -32.9 lower than the previous day. The implied volatity was 16.17, the open interest changed by 11 which increased total open position to 93

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 399.9, which was 141.45 higher than the previous day. The implied volatity was 18.20, the open interest changed by 28 which increased total open position to 82

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 256.9, which was -68.1 lower than the previous day. The implied volatity was 16.35, the open interest changed by 3 which increased total open position to 52

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 325, which was -25 lower than the previous day. The implied volatity was 16.96, the open interest changed by 3 which increased total open position to 49

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 350, which was 50.5 higher than the previous day. The implied volatity was 17.89, the open interest changed by 15 which increased total open position to 45

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 300, which was -32.3 lower than the previous day. The implied volatity was 18.13, the open interest changed by 28 which increased total open position to 30

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 332.3, which was -492.2 lower than the previous day. The implied volatity was 20.53, the open interest changed by 1 which increased total open position to 1

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 824.5, 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 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 824.5, 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 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 824.5, 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 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