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 14075 CE
Delta: 0.40 Vega: 11.95 Theta: -5.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	115.95 ₹ 16,233	53.65 7511.00	13.26	537 75,180	-112 -15,680	261 36,540
11 Dec	13728.05	63.4 ₹ 8,876	24.1 3374.00	13.16	442 61,880	24 3,360	372 52,080
10 Dec	13534.35	35.25 ₹ 4,935	-44.9 -6286.00	14.16	568 79,520	32 4,480	345 48,300
9 Dec	13741.35	81 ₹ 11,340	-6.95 -973.00	13.76	492 68,880	56 7,840	293 41,020
8 Dec	13764.70	83 ₹ 11,620	-108.65 -15211.00	13.06	903 1,26,420	-3 -420	238 33,320
5 Dec	13998.50	190.65 ₹ 26,691	44.5 6230.00	12.59	422 59,080	-9 -1,260	241 33,740
4 Dec	13875.20	142.1 ₹ 19,894	-1.4 -196.00	12.94	187 26,180	-3 -420	253 35,420
3 Dec	13844.00	148.15 ₹ 20,741	-61.1 -8554.00	13.22	777 1,08,780	24 3,360	260 36,400
2 Dec	13990.50	212.95 ₹ 29,813	-36.45 -5103.00	12.99	1,569 2,19,660	64 8,960	245 34,300
1 Dec	14046.45	251.7 ₹ 35,238	-9.85 -1379.00	13.33	1,119 1,56,660	30 4,200	181 25,340
28 Nov	14043.70	258.9 ₹ 36,246	-24.2 -3388.00	12.72	1,504 2,10,560	42 5,880	176 24,640
27 Nov	14075.90	285.8 ₹ 40,012	24.25 3395.00	13.09	1,316 1,84,240	66 9,240	133 18,620
26 Nov	14009.30	267 ₹ 37,380	4.9 686.00	13.57	182 25,480	50 7,000	68 9,520
25 Nov	13806.70	262.1 ₹ 36,694	-81.75 -11445.00	-	0 0	0 0	0 0
24 Nov	13738.50	262.1 ₹ 36,694	-81.75 -11445.00	-	0 0	11 1,540	0 0
21 Nov	13851.35	262.1 ₹ 36,694	-81.75 -11445.00	16.58	16 2,240	11 1,540	18 2,520
20 Nov	13992.20	343.85 ₹ 48,139	183.4 25676.00	16.40	11 1,540	2 280	2 280
19 Nov	14000.60	160.45 ₹ 22,463	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	160.45 ₹ 22,463	0 0.00	0.02	0 0	0 0	0 0
17 Nov	13997.45	160.45 ₹ 22,463	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	160.45 ₹ 22,463	0 0.00	0.12	0 0	0 0	0 0

13 Nov	13826.60	160.45 ₹ 22,463	0 0.00	0.37	0 0	0 0	0 0
12 Nov	13855.40	160.45 ₹ 22,463	0 0.00	0.30	0 0	0 0	0 0
11 Nov	13681.20	160.45 ₹ 22,463	0 0.00	1.01	0 0	0 0	0 0
7 Nov	13446.75	160.45 ₹ 22,463	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	160.45 ₹ 22,463	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	160.45 ₹ 22,463	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	160.45 ₹ 22,463	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	160.45 ₹ 22,463	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 14075 expiring on 30DEC2025

Delta for 14075 CE is 0.40

Historical price for 14075 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 115.95, which was 53.65 higher than the previous day. The implied volatity was 13.26, the open interest changed by -112 which decreased total open position to 261

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 63.4, which was 24.1 higher than the previous day. The implied volatity was 13.16, the open interest changed by 24 which increased total open position to 372

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 35.25, which was -44.9 lower than the previous day. The implied volatity was 14.16, the open interest changed by 32 which increased total open position to 345

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 81, which was -6.95 lower than the previous day. The implied volatity was 13.76, the open interest changed by 56 which increased total open position to 293

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 83, which was -108.65 lower than the previous day. The implied volatity was 13.06, the open interest changed by -3 which decreased total open position to 238

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 190.65, which was 44.5 higher than the previous day. The implied volatity was 12.59, the open interest changed by -9 which decreased total open position to 241

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 142.1, which was -1.4 lower than the previous day. The implied volatity was 12.94, the open interest changed by -3 which decreased total open position to 253

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 148.15, which was -61.1 lower than the previous day. The implied volatity was 13.22, the open interest changed by 24 which increased total open position to 260

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 212.95, which was -36.45 lower than the previous day. The implied volatity was 12.99, the open interest changed by 64 which increased total open position to 245

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 251.7, which was -9.85 lower than the previous day. The implied volatity was 13.33, the open interest changed by 30 which increased total open position to 181

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 258.9, which was -24.2 lower than the previous day. The implied volatity was 12.72, the open interest changed by 42 which increased total open position to 176

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 285.8, which was 24.25 higher than the previous day. The implied volatity was 13.09, the open interest changed by 66 which increased total open position to 133

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 267, which was 4.9 higher than the previous day. The implied volatity was 13.57, the open interest changed by 50 which increased total open position to 68

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 262.1, which was -81.75 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 262.1, which was -81.75 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 262.1, which was -81.75 lower than the previous day. The implied volatity was 16.58, the open interest changed by 11 which increased total open position to 18

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 343.85, which was 183.4 higher than the previous day. The implied volatity was 16.40, 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 160.45, 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 160.45, which was 0 lower than the previous day. The implied volatity was 0.02, 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 160.45, 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 160.45, which was 0 lower than the previous day. The implied volatity was 0.12, 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 160.45, which was 0 lower than the previous day. The implied volatity was 0.37, 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 160.45, which was 0 lower than the previous day. The implied volatity was 0.30, 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 160.45, which was 0 lower than the previous day. The implied volatity was 1.01, 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 160.45, 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 160.45, 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 160.45, 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 160.45, 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 160.45, 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 14075 PE
Delta: -0.60 Vega: 11.93 Theta: -1.98 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	220.05 ₹ 30,807	-179.95 -25193.00	13.03	35 4,900	1 140	107 14,980
11 Dec	13728.05	400 ₹ 56,000	-124.1 -17374.00	18.81	11 1,540	-9 -1,260	107 14,980
10 Dec	13534.35	524.1 ₹ 73,374	153.65 21511.00	16.05	13 1,820	-9 -1,260	116 16,240
9 Dec	13741.35	370.45 ₹ 51,863	-5.55 -777.00	16.23	44 6,160	-40 -5,600	126 17,640
8 Dec	13764.70	377.55 ₹ 52,857	170.55 23877.00	17.63	268 37,520	24 3,360	174 24,360
5 Dec	13998.50	205.55 ₹ 28,777	-89.2 -12488.00	14.54	63 8,820	6 840	156 21,840
4 Dec	13875.20	294.75 ₹ 41,265	-21.35 -2989.00	15.95	23 3,220	-3 -420	150 21,000
3 Dec	13844.00	301.45 ₹ 42,203	57.65 8071.00	15.95	54 7,560	-15 -2,100	153 21,420
2 Dec	13990.50	237.7 ₹ 33,278	28.5 3990.00	16.12	1,838 2,57,320	24 3,360	189 26,460
1 Dec	14046.45	210.7 ₹ 29,498	2.9 406.00	15.76	2,017 2,82,380	3 420	166 23,240
28 Nov	14043.70	200.6 ₹ 28,084	0.05 7.00	14.72	1,888 2,64,320	22 3,080	167 23,380
27 Nov	14075.90	198 ₹ 27,720	-27.25 -3815.00	15.12	1,847 2,58,580	103 14,420	145 20,300
26 Nov	14009.30	227.05 ₹ 31,787	-1196.05 -167447.00	15.28	228 31,920	45 6,300	45 6,300
25 Nov	13806.70	1423.1 ₹ 1,99,234	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1423.1 ₹ 1,99,234	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1423.1 ₹ 1,99,234	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1423.1 ₹ 1,99,234	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1423.1 ₹ 1,99,234	0 0.00	0.46	0 0	0 0	0 0
18 Nov	13917.25	1423.1 ₹ 1,99,234	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1423.1 ₹ 1,99,234	0 0.00	0.50	0 0	0 0	0 0
14 Nov	13865.25	1423.1 ₹ 1,99,234	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1423.1 ₹ 1,99,234	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1423.1 ₹ 1,99,234	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	1423.1 ₹ 1,99,234	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1423.1 ₹ 1,99,234	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 14075 expiring on 30DEC2025

Delta for 14075 PE is -0.60

Historical price for 14075 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 220.05, which was -179.95 lower than the previous day. The implied volatity was 13.03, the open interest changed by 1 which increased total open position to 107

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 400, which was -124.1 lower than the previous day. The implied volatity was 18.81, the open interest changed by -9 which decreased total open position to 107

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 524.1, which was 153.65 higher than the previous day. The implied volatity was 16.05, the open interest changed by -9 which decreased total open position to 116

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 370.45, which was -5.55 lower than the previous day. The implied volatity was 16.23, the open interest changed by -40 which decreased total open position to 126

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 377.55, which was 170.55 higher than the previous day. The implied volatity was 17.63, the open interest changed by 24 which increased total open position to 174

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 205.55, which was -89.2 lower than the previous day. The implied volatity was 14.54, the open interest changed by 6 which increased total open position to 156

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 294.75, which was -21.35 lower than the previous day. The implied volatity was 15.95, the open interest changed by -3 which decreased total open position to 150

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 301.45, which was 57.65 higher than the previous day. The implied volatity was 15.95, the open interest changed by -15 which decreased total open position to 153

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 237.7, which was 28.5 higher than the previous day. The implied volatity was 16.12, the open interest changed by 24 which increased total open position to 189

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 210.7, which was 2.9 higher than the previous day. The implied volatity was 15.76, the open interest changed by 3 which increased total open position to 166

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 200.6, which was 0.05 higher than the previous day. The implied volatity was 14.72, the open interest changed by 22 which increased total open position to 167

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 198, which was -27.25 lower than the previous day. The implied volatity was 15.12, the open interest changed by 103 which increased total open position to 145

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 227.05, which was -1196.05 lower than the previous day. The implied volatity was 15.28, the open interest changed by 45 which increased total open position to 45

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 1423.1, 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 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 1423.1, 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 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 1423.1, 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 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 1423.1, 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 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 1423.1, which was 0 lower than the previous day. The implied volatity was 0.46, 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 1423.1, 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 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 1423.1, which was 0 lower than the previous day. The implied volatity was 0.50, 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 1423.1, 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 1423.1, 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 1423.1, 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 1423.1, 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 1423.1, 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 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

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

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