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 14125 CE
Delta: 0.36 Vega: 11.57 Theta: -5.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	96 ₹ 13,440	43.45 6083.00	12.83	470 65,800	-100 -14,000	170 23,800
11 Dec	13728.05	46.1 ₹ 6,454	13.35 1869.00	12.52	241 33,740	2 280	270 37,800
10 Dec	13534.35	29.8 ₹ 4,172	-36.7 -5138.00	14.14	388 54,320	3 420	267 37,380
9 Dec	13741.35	68.65 ₹ 9,611	-6.05 -847.00	13.82	477 66,780	63 8,820	265 37,100
8 Dec	13764.70	70.25 ₹ 9,835	-96.4 -13496.00	13.13	564 78,960	-21 -2,940	202 28,280
5 Dec	13998.50	166.75 ₹ 23,345	41.55 5817.00	12.60	489 68,460	21 2,940	235 32,900
4 Dec	13875.20	123.2 ₹ 17,248	-4.6 -644.00	12.95	238 33,320	4 560	217 30,380
3 Dec	13844.00	129.45 ₹ 18,123	-57.55 -8057.00	13.25	200 28,000	30 4,200	213 29,820
2 Dec	13990.50	185.35 ₹ 25,949	-36.15 -5061.00	12.83	780 1,09,200	47 6,580	186 26,040
1 Dec	14046.45	222.65 ₹ 31,171	-9.9 -1386.00	13.16	1,158 1,62,120	72 10,080	140 19,600
28 Nov	14043.70	236 ₹ 33,040	-18.7 -2618.00	12.97	616 86,240	34 4,760	86 12,040
27 Nov	14075.90	255.3 ₹ 35,742	20.3 2842.00	12.93	309 43,260	13 1,820	54 7,560
26 Nov	14009.30	240.15 ₹ 33,621	88.4 12376.00	13.51	92 12,880	35 4,900	35 4,900
25 Nov	13806.70	151.75 ₹ 21,245	0 0.00	1.08	0 0	0 0	0 0
24 Nov	13738.50	151.75 ₹ 21,245	0 0.00	1.49	0 0	0 0	0 0
21 Nov	13851.35	151.75 ₹ 21,245	0 0.00	0.76	0 0	0 0	0 0
20 Nov	13992.20	151.75 ₹ 21,245	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	151.75 ₹ 21,245	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	151.75 ₹ 21,245	0 0.00	0.30	0 0	0 0	0 0
17 Nov	13997.45	151.75 ₹ 21,245	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	151.75 ₹ 21,245	0 0.00	0.37	0 0	0 0	0 0
13 Nov	13826.60	151.75 ₹ 21,245	0 0.00	0.64	0 0	0 0	0 0
12 Nov	13855.40	151.75 ₹ 21,245	0 0.00	0.56	0 0	0 0	0 0
11 Nov	13681.20	151.75 ₹ 21,245	0 0.00	1.23	0 0	0 0	0 0
7 Nov	13446.75	151.75 ₹ 21,245	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	151.75 ₹ 21,245	0 0.00	1.86	0 0	0 0	0 0
31 Oct	13467.85	151.75 ₹ 21,245	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

For Nifty Midcap Select - strike price 14125 expiring on 30DEC2025

Delta for 14125 CE is 0.36

Historical price for 14125 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 96, which was 43.45 higher than the previous day. The implied volatity was 12.83, the open interest changed by -100 which decreased total open position to 170

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 46.1, which was 13.35 higher than the previous day. The implied volatity was 12.52, the open interest changed by 2 which increased total open position to 270

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 29.8, which was -36.7 lower than the previous day. The implied volatity was 14.14, the open interest changed by 3 which increased total open position to 267

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 68.65, which was -6.05 lower than the previous day. The implied volatity was 13.82, the open interest changed by 63 which increased total open position to 265

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 70.25, which was -96.4 lower than the previous day. The implied volatity was 13.13, the open interest changed by -21 which decreased total open position to 202

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 166.75, which was 41.55 higher than the previous day. The implied volatity was 12.60, the open interest changed by 21 which increased total open position to 235

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 123.2, which was -4.6 lower than the previous day. The implied volatity was 12.95, the open interest changed by 4 which increased total open position to 217

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 129.45, which was -57.55 lower than the previous day. The implied volatity was 13.25, the open interest changed by 30 which increased total open position to 213

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 185.35, which was -36.15 lower than the previous day. The implied volatity was 12.83, the open interest changed by 47 which increased total open position to 186

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 222.65, which was -9.9 lower than the previous day. The implied volatity was 13.16, the open interest changed by 72 which increased total open position to 140

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 236, which was -18.7 lower than the previous day. The implied volatity was 12.97, the open interest changed by 34 which increased total open position to 86

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 255.3, which was 20.3 higher than the previous day. The implied volatity was 12.93, the open interest changed by 13 which increased total open position to 54

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 240.15, which was 88.4 higher than the previous day. The implied volatity was 13.51, the open interest changed by 35 which increased total open position to 35

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 151.75, which was 0 lower than the previous day. The implied volatity was 1.08, 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 151.75, which was 0 lower than the previous day. The implied volatity was 1.49, 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 151.75, which was 0 lower than the previous day. The implied volatity was 0.76, 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 151.75, 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 151.75, 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 151.75, 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 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 151.75, 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 151.75, 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 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 151.75, which was 0 lower than the previous day. The implied volatity was 0.64, 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 151.75, which was 0 lower than the previous day. The implied volatity was 0.56, 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 151.75, which was 0 lower than the previous day. The implied volatity was 1.23, 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 151.75, 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 151.75, which was 0 lower than the previous day. The implied volatity was 1.86, 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 151.75, 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

MIDCPNIFTY 30DEC2025 14125 PE
Delta: -0.65 Vega: 11.44 Theta: -1.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	247.9 ₹ 34,706	-214.45 -30023.00	12.71	1 140	0 0	94 13,160
11 Dec	13728.05	462.35 ₹ 64,729	-131.7 -18438.00	21.35	12 1,680	1 140	93 13,020
10 Dec	13534.35	594.05 ₹ 83,167	174.25 24395.00	19.41	16 2,240	-1 -140	93 13,020
9 Dec	13741.35	419.8 ₹ 58,772	3.75 525.00	17.47	24 3,360	-5 -700	94 13,160
8 Dec	13764.70	410.2 ₹ 57,428	165.2 23128.00	17.73	16 2,240	-4 -560	100 14,000
5 Dec	13998.50	245 ₹ 34,300	-55 -7700.00	15.51	3 420	1 140	105 14,700
4 Dec	13875.20	300 ₹ 42,000	-46.75 -6545.00	14.24	2 280	0 0	104 14,560
3 Dec	13844.00	338.95 ₹ 47,453	73.2 10248.00	16.48	61 8,540	-12 -1,680	104 14,560
2 Dec	13990.50	267.55 ₹ 37,457	34.55 4837.00	16.45	531 74,340	14 1,960	127 17,780
1 Dec	14046.45	226.4 ₹ 31,696	-5.8 -812.00	15.27	2,018 2,82,520	78 10,920	121 16,940
28 Nov	14043.70	224.35 ₹ 31,409	2.25 315.00	14.76	528 73,920	15 2,100	43 6,020
27 Nov	14075.90	220.45 ₹ 30,863	-23.95 -3353.00	15.13	210 29,400	21 2,940	28 3,920
26 Nov	14009.30	244 ₹ 34,160	-106.95 -14973.00	14.87	8 1,120	6 840	7 980
25 Nov	13806.70	350.95 ₹ 49,133	80.95 11333.00	-	0 0	0 0	0 0
24 Nov	13738.50	350.95 ₹ 49,133	80.95 11333.00	-	2 280	0 0	1 140
21 Nov	13851.35	350.95 ₹ 49,133	80.95 11333.00	-	2 280	-1 -140	1 140
20 Nov	13992.20	270 ₹ 37,800	-1193.65 -167111.00	15.34	2 280	1 140	1 140
19 Nov	14000.60	1463.65 ₹ 2,04,911	0 0.00	0.18	0 0	0 0	0 0
18 Nov	13917.25	1463.65 ₹ 2,04,911	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1463.65 ₹ 2,04,911	0 0.00	0.24	0 0	0 0	0 0
14 Nov	13865.25	1463.65 ₹ 2,04,911	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1463.65 ₹ 2,04,911	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1463.65 ₹ 2,04,911	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	1463.65 ₹ 2,04,911	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1463.65 ₹ 2,04,911	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	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

For Nifty Midcap Select - strike price 14125 expiring on 30DEC2025

Delta for 14125 PE is -0.65

Historical price for 14125 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 247.9, which was -214.45 lower than the previous day. The implied volatity was 12.71, the open interest changed by 0 which decreased total open position to 94

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 462.35, which was -131.7 lower than the previous day. The implied volatity was 21.35, the open interest changed by 1 which increased total open position to 93

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 594.05, which was 174.25 higher than the previous day. The implied volatity was 19.41, the open interest changed by -1 which decreased total open position to 93

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 419.8, which was 3.75 higher than the previous day. The implied volatity was 17.47, the open interest changed by -5 which decreased total open position to 94

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 410.2, which was 165.2 higher than the previous day. The implied volatity was 17.73, the open interest changed by -4 which decreased total open position to 100

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 245, which was -55 lower than the previous day. The implied volatity was 15.51, the open interest changed by 1 which increased total open position to 105

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 300, which was -46.75 lower than the previous day. The implied volatity was 14.24, the open interest changed by 0 which decreased total open position to 104

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 338.95, which was 73.2 higher than the previous day. The implied volatity was 16.48, the open interest changed by -12 which decreased total open position to 104

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 267.55, which was 34.55 higher than the previous day. The implied volatity was 16.45, the open interest changed by 14 which increased total open position to 127

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 226.4, which was -5.8 lower than the previous day. The implied volatity was 15.27, the open interest changed by 78 which increased total open position to 121

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 224.35, which was 2.25 higher than the previous day. The implied volatity was 14.76, the open interest changed by 15 which increased total open position to 43

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 220.45, which was -23.95 lower than the previous day. The implied volatity was 15.13, the open interest changed by 21 which increased total open position to 28

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 244, which was -106.95 lower than the previous day. The implied volatity was 14.87, the open interest changed by 6 which increased total open position to 7

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 350.95, which was 80.95 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 350.95, which was 80.95 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 350.95, which was 80.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 270, which was -1193.65 lower than the previous day. The implied volatity was 15.34, the open interest changed by 1 which increased total open position to 1

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 1463.65, 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 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 1463.65, 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 1463.65, which was 0 lower than the previous day. The implied volatity was 0.24, 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 1463.65, 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 1463.65, 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 1463.65, 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 1463.65, 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 1463.65, 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 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