MIDCPNIFTY

Nifty Midcap Select

13908.25 +180.20 (1.31%)

L: 13757.05 H: 13919.6

Back to Option Chain

Historical option data for MIDCPNIFTY
12 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 14025 CE
Delta: 0.45 Vega: 12.22 Theta: -6.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	139 ₹ 19,460	62.35 8729.00	13.45	531 74,340	-68 -9,520	328 45,920
11 Dec	13728.05	76.1 ₹ 10,654	30.75 4305.00	13.10	287 40,180	9 1,260	397 55,580
10 Dec	13534.35	43.95 ₹ 6,153	-51.35 -7189.00	14.25	599 83,860	89 12,460	382 53,480
9 Dec	13741.35	98.15 ₹ 13,741	-4.5 -630.00	13.96	832 1,16,480	22 3,080	292 40,880
8 Dec	13764.70	98.05 ₹ 13,727	-118.1 -16534.00	13.03	2,023 2,83,220	84 11,760	306 42,840
5 Dec	13998.50	216.5 ₹ 30,310	52.4 7336.00	12.57	1,393 1,95,020	17 2,380	225 31,500
4 Dec	13875.20	164 ₹ 22,960	0.15 21.00	12.98	400 56,000	37 5,180	218 30,520
3 Dec	13844.00	169.05 ₹ 23,667	-66.45 -9303.00	13.28	579 81,060	54 7,560	190 26,600
2 Dec	13990.50	238.2 ₹ 33,348	-38.3 -5362.00	12.96	938 1,31,320	33 4,620	139 19,460
1 Dec	14046.45	277.5 ₹ 38,850	-12.3 -1722.00	13.16	411 57,540	17 2,380	108 15,120
28 Nov	14043.70	294.7 ₹ 41,258	-18.25 -2555.00	13.17	368 51,520	10 1,400	89 12,460
27 Nov	14075.90	312.2 ₹ 43,708	20.8 2912.00	12.89	1,100 1,54,000	29 4,060	89 12,460
26 Nov	14009.30	295.95 ₹ 41,433	126.35 17689.00	13.66	377 52,780	61 8,540	61 8,540
25 Nov	13806.70	169.6 ₹ 23,744	0 0.00	0.53	0 0	0 0	0 0
24 Nov	13738.50	169.6 ₹ 23,744	0 0.00	0.99	0 0	0 0	0 0
21 Nov	13851.35	169.6 ₹ 23,744	0 0.00	0.20	0 0	0 0	0 0
20 Nov	13992.20	169.6 ₹ 23,744	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	169.6 ₹ 23,744	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	169.6 ₹ 23,744	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	169.6 ₹ 23,744	0 0.00	-	0 0	0 0	0 0

14 Nov	13865.25	169.6 ₹ 23,744	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	169.6 ₹ 23,744	0 0.00	0.10	0 0	0 0	0 0
12 Nov	13855.40	169.6 ₹ 23,744	0 0.00	0.04	0 0	0 0	0 0
11 Nov	13681.20	169.6 ₹ 23,744	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	169.6 ₹ 23,744	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	169.6 ₹ 23,744	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	169.6 ₹ 23,744	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	169.6 ₹ 23,744	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
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

For Nifty Midcap Select - strike price 14025 expiring on 30DEC2025

Delta for 14025 CE is 0.45

Historical price for 14025 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 139, which was 62.35 higher than the previous day. The implied volatity was 13.45, the open interest changed by -68 which decreased total open position to 328

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 76.1, which was 30.75 higher than the previous day. The implied volatity was 13.10, the open interest changed by 9 which increased total open position to 397

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 43.95, which was -51.35 lower than the previous day. The implied volatity was 14.25, the open interest changed by 89 which increased total open position to 382

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 98.15, which was -4.5 lower than the previous day. The implied volatity was 13.96, the open interest changed by 22 which increased total open position to 292

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 98.05, which was -118.1 lower than the previous day. The implied volatity was 13.03, the open interest changed by 84 which increased total open position to 306

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 216.5, which was 52.4 higher than the previous day. The implied volatity was 12.57, the open interest changed by 17 which increased total open position to 225

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 164, which was 0.15 higher than the previous day. The implied volatity was 12.98, the open interest changed by 37 which increased total open position to 218

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 169.05, which was -66.45 lower than the previous day. The implied volatity was 13.28, the open interest changed by 54 which increased total open position to 190

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 238.2, which was -38.3 lower than the previous day. The implied volatity was 12.96, the open interest changed by 33 which increased total open position to 139

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 277.5, which was -12.3 lower than the previous day. The implied volatity was 13.16, the open interest changed by 17 which increased total open position to 108

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 294.7, which was -18.25 lower than the previous day. The implied volatity was 13.17, the open interest changed by 10 which increased total open position to 89

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 312.2, which was 20.8 higher than the previous day. The implied volatity was 12.89, the open interest changed by 29 which increased total open position to 89

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 295.95, which was 126.35 higher than the previous day. The implied volatity was 13.66, the open interest changed by 61 which increased total open position to 61

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 169.6, which was 0 lower than the previous day. The implied volatity was 0.53, 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 169.6, which was 0 lower than the previous day. The implied volatity was 0.99, 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 169.6, which was 0 lower than the previous day. The implied volatity was 0.20, 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 169.6, 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 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 169.6, 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 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 169.6, 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 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 169.6, 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 169.6, 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 169.6, 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 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 169.6, which was 0 lower than the previous day. The implied volatity was 0.04, 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 169.6, 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 169.6, 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 169.6, 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 169.6, 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 169.6, 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 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

MIDCPNIFTY 30DEC2025 14025 PE
Delta: -0.55 Vega: 12.22 Theta: -2.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	191.65 ₹ 26,831	-175.6 -24584.00	13.09	70 9,800	-20 -2,800	118 16,520
11 Dec	13728.05	367.25 ₹ 51,415	39.65 5551.00	18.84	11 1,540	-3 -420	139 19,460
10 Dec	13534.35	328.8 ₹ 46,032	-3.3 -462.00	-	0 0	0 0	142 19,880
9 Dec	13741.35	328.8 ₹ 46,032	-3.3 -462.00	15.57	69 9,660	-29 -4,060	142 19,880
8 Dec	13764.70	344.6 ₹ 48,244	159.15 22281.00	17.57	1,771 2,47,940	-14 -1,960	172 24,080
5 Dec	13998.50	183.25 ₹ 25,655	-84 -11760.00	14.64	670 93,800	75 10,500	187 26,180
4 Dec	13875.20	264 ₹ 36,960	-22.8 -3192.00	15.77	137 19,180	0 0	113 15,820
3 Dec	13844.00	275 ₹ 38,500	55.55 7777.00	16.06	377 52,780	-19 -2,660	114 15,960
2 Dec	13990.50	214.7 ₹ 30,058	23.85 3339.00	16.17	2,001 2,80,140	32 4,480	144 20,160
1 Dec	14046.45	185 ₹ 25,900	-3.4 -476.00	15.50	783 1,09,620	-3 -420	112 15,680
28 Nov	14043.70	181.05 ₹ 25,347	0.25 35.00	14.84	1,143 1,60,020	27 3,780	118 16,520
27 Nov	14075.90	178.65 ₹ 25,011	-25 -3500.00	15.20	1,382 1,93,480	33 4,620	99 13,860
26 Nov	14009.30	202.95 ₹ 28,413	-139.55 -19537.00	15.17	630 88,200	65 9,100	66 9,240
25 Nov	13806.70	342.5 ₹ 47,950	130.3 18242.00	-	0 0	0 0	0 0
24 Nov	13738.50	342.5 ₹ 47,950	130.3 18242.00	-	0 0	0 0	1 140
21 Nov	13851.35	342.5 ₹ 47,950	130.3 18242.00	17.87	2 280	0 0	2 280
20 Nov	13992.20	212.2 ₹ 29,708	-1170.75 -163905.00	14.86	3 420	2 280	2 280
19 Nov	14000.60	1382.95 ₹ 1,93,613	0 0.00	0.74	0 0	0 0	0 0
18 Nov	13917.25	1382.95 ₹ 1,93,613	0 0.00	0.28	0 0	0 0	0 0
17 Nov	13997.45	1382.95 ₹ 1,93,613	0 0.00	0.78	0 0	0 0	0 0
14 Nov	13865.25	1382.95 ₹ 1,93,613	0 0.00	0.18	0 0	0 0	0 0
13 Nov	13826.60	1382.95 ₹ 1,93,613	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1382.95 ₹ 1,93,613	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	1382.95 ₹ 1,93,613	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1382.95 ₹ 1,93,613	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
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

For Nifty Midcap Select - strike price 14025 expiring on 30DEC2025

Delta for 14025 PE is -0.55

Historical price for 14025 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 191.65, which was -175.6 lower than the previous day. The implied volatity was 13.09, the open interest changed by -20 which decreased total open position to 118

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 367.25, which was 39.65 higher than the previous day. The implied volatity was 18.84, the open interest changed by -3 which decreased total open position to 139

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 328.8, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 328.8, which was -3.3 lower than the previous day. The implied volatity was 15.57, the open interest changed by -29 which decreased total open position to 142

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 344.6, which was 159.15 higher than the previous day. The implied volatity was 17.57, the open interest changed by -14 which decreased total open position to 172

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 183.25, which was -84 lower than the previous day. The implied volatity was 14.64, the open interest changed by 75 which increased total open position to 187

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 264, which was -22.8 lower than the previous day. The implied volatity was 15.77, the open interest changed by 0 which decreased total open position to 113

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 275, which was 55.55 higher than the previous day. The implied volatity was 16.06, the open interest changed by -19 which decreased total open position to 114

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 214.7, which was 23.85 higher than the previous day. The implied volatity was 16.17, the open interest changed by 32 which increased total open position to 144

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 185, which was -3.4 lower than the previous day. The implied volatity was 15.50, the open interest changed by -3 which decreased total open position to 112

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 181.05, which was 0.25 higher than the previous day. The implied volatity was 14.84, the open interest changed by 27 which increased total open position to 118

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 178.65, which was -25 lower than the previous day. The implied volatity was 15.20, the open interest changed by 33 which increased total open position to 99

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 202.95, which was -139.55 lower than the previous day. The implied volatity was 15.17, the open interest changed by 65 which increased total open position to 66

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 342.5, which was 130.3 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 342.5, which was 130.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 342.5, which was 130.3 higher than the previous day. The implied volatity was 17.87, the open interest changed by 0 which decreased total open position to 2

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 212.2, which was -1170.75 lower than the previous day. The implied volatity was 14.86, the open interest changed by 2 which increased total open position to 2

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 1382.95, which was 0 lower than the previous day. The implied volatity was 0.74, 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 1382.95, which was 0 lower than the previous day. The implied volatity was 0.28, 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 1382.95, which was 0 lower than the previous day. The implied volatity was 0.78, 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 1382.95, which was 0 lower than the previous day. The implied volatity was 0.18, 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 1382.95, 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 1382.95, 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 1382.95, 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 1382.95, 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

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

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