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 14150 CE
Delta: 0.34 Vega: 11.29 Theta: -5.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	87.15 ₹ 12,201	40.75 5705.00	12.79	1,528 2,13,920	145 20,300	811 1,13,540
11 Dec	13728.05	44.75 ₹ 6,265	15.8 2212.00	12.92	787 1,10,180	120 16,800	680 95,200
10 Dec	13534.35	27.4 ₹ 3,836	-33 -4620.00	14.24	867 1,21,380	8 1,120	562 78,680
9 Dec	13741.35	61.5 ₹ 8,610	-5.8 -812.00	13.70	764 1,06,960	-1 -140	567 79,380
8 Dec	13764.70	64 ₹ 8,960	-89.05 -12467.00	13.12	1,647 2,30,580	119 16,660	570 79,800
5 Dec	13998.50	155.05 ₹ 21,707	38.55 5397.00	12.56	960 1,34,400	-79 -11,060	460 64,400
4 Dec	13875.20	115.2 ₹ 16,128	0.65 91.00	13.00	717 1,00,380	-39 -5,460	538 75,320
3 Dec	13844.00	118.1 ₹ 16,534	-57.2 -8008.00	13.07	702 98,280	8 1,120	575 80,500
2 Dec	13990.50	172.35 ₹ 24,129	-36.05 -5047.00	12.72	2,070 2,89,800	263 36,820	576 80,640
1 Dec	14046.45	208.8 ₹ 29,232	-9.65 -1351.00	13.08	2,185 3,05,900	21 2,940	320 44,800
28 Nov	14043.70	224 ₹ 31,360	-19.1 -2674.00	13.01	1,503 2,10,420	166 23,240	299 41,860
27 Nov	14075.90	240.95 ₹ 33,733	17.25 2415.00	12.86	802 1,12,280	49 6,860	134 18,760
26 Nov	14009.30	226.95 ₹ 31,773	56.4 7896.00	13.46	307 42,980	76 10,640	79 11,060
25 Nov	13806.70	134 ₹ 18,760	-93.85 -13139.00	-	2 280	0 0	2 280

24 Nov	13738.50	227.85 ₹ 31,899	-47.15 -6601.00	20.28	1 140	0 0	1 140
21 Nov	13851.35	275 ₹ 38,500	127.4 17836.00	-	0 0	0 0	0 0
20 Nov	13992.20	275 ₹ 38,500	127.4 17836.00	-	0 0	0 0	0 0
19 Nov	14000.60	275 ₹ 38,500	127.4 17836.00	-	0 0	1 140	0 0
18 Nov	13917.25	275 ₹ 38,500	127.4 17836.00	16.51	1 140	0 0	0 0
17 Nov	13997.45	147.6 ₹ 20,664	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	147.6 ₹ 20,664	0 0.00	0.50	0 0	0 0	0 0
13 Nov	13826.60	147.6 ₹ 20,664	0 0.00	0.78	0 0	0 0	0 0
12 Nov	13855.40	147.6 ₹ 20,664	0 0.00	0.69	0 0	0 0	0 0
11 Nov	13681.20	147.6 ₹ 20,664	0 0.00	1.35	0 0	0 0	0 0
7 Nov	13446.75	147.6 ₹ 20,664	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	147.6 ₹ 20,664	0 0.00	1.97	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 14150 expiring on 30DEC2025

Delta for 14150 CE is 0.34

Historical price for 14150 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 87.15, which was 40.75 higher than the previous day. The implied volatity was 12.79, the open interest changed by 145 which increased total open position to 811

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 44.75, which was 15.8 higher than the previous day. The implied volatity was 12.92, the open interest changed by 120 which increased total open position to 680

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 27.4, which was -33 lower than the previous day. The implied volatity was 14.24, the open interest changed by 8 which increased total open position to 562

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 61.5, which was -5.8 lower than the previous day. The implied volatity was 13.70, the open interest changed by -1 which decreased total open position to 567

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 64, which was -89.05 lower than the previous day. The implied volatity was 13.12, the open interest changed by 119 which increased total open position to 570

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 155.05, which was 38.55 higher than the previous day. The implied volatity was 12.56, the open interest changed by -79 which decreased total open position to 460

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 115.2, which was 0.65 higher than the previous day. The implied volatity was 13.00, the open interest changed by -39 which decreased total open position to 538

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 118.1, which was -57.2 lower than the previous day. The implied volatity was 13.07, the open interest changed by 8 which increased total open position to 575

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 172.35, which was -36.05 lower than the previous day. The implied volatity was 12.72, the open interest changed by 263 which increased total open position to 576

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 208.8, which was -9.65 lower than the previous day. The implied volatity was 13.08, the open interest changed by 21 which increased total open position to 320

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 224, which was -19.1 lower than the previous day. The implied volatity was 13.01, the open interest changed by 166 which increased total open position to 299

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 240.95, which was 17.25 higher than the previous day. The implied volatity was 12.86, the open interest changed by 49 which increased total open position to 134

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 226.95, which was 56.4 higher than the previous day. The implied volatity was 13.46, the open interest changed by 76 which increased total open position to 79

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 134, which was -93.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 227.85, which was -47.15 lower than the previous day. The implied volatity was 20.28, 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 275, which was 127.4 higher 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 275, which was 127.4 higher 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 275, which was 127.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 275, which was 127.4 higher than the previous day. The implied volatity was 16.51, 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 147.6, 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 147.6, 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 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 147.6, 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 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 147.6, which was 0 lower than the previous day. The implied volatity was 0.69, 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 147.6, which was 0 lower than the previous day. The implied volatity was 1.35, 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 147.6, 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 147.6, which was 0 lower than the previous day. The implied volatity was 1.97, 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

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 14150 PE
Delta: -0.68 Vega: 11.04 Theta: -1.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	258.7 ₹ 36,218	-191.95 -26873.00	12.17	22 3,080	-19 -2,660	190 26,600
11 Dec	13728.05	450.65 ₹ 63,091	-61.3 -8582.00	18.60	17 2,380	-1 -140	209 29,260
10 Dec	13534.35	511.95 ₹ 71,673	69.35 9709.00	-	11 1,540	0 0	210 29,400
9 Dec	13741.35	442.6 ₹ 61,964	15.1 2114.00	17.91	51 7,140	3 420	210 29,400
8 Dec	13764.70	434.95 ₹ 60,893	188.65 26411.00	18.11	374 52,360	-3 -420	207 28,980
5 Dec	13998.50	246.55 ₹ 34,517	-89.2 -12488.00	14.69	404 56,560	-40 -5,600	217 30,380
4 Dec	13875.20	340.9 ₹ 47,726	-39.1 -5474.00	16.00	142 19,880	-36 -5,040	258 36,120
3 Dec	13844.00	380 ₹ 53,200	103.05 14427.00	18.25	11 1,540	1 140	295 41,300
2 Dec	13990.50	280.2 ₹ 39,228	34.45 4823.00	16.41	1,339 1,87,460	189 26,460	299 41,860
1 Dec	14046.45	237.5 ₹ 33,250	-7.05 -987.00	15.19	1,976 2,76,640	11 1,540	118 16,520
28 Nov	14043.70	235.35 ₹ 32,949	2.45 343.00	14.76	1,057 1,47,980	31 4,340	107 14,980
27 Nov	14075.90	230.55 ₹ 32,277	-25.15 -3521.00	15.01	531 74,340	87 12,180	91 12,740
26 Nov	14009.30	257 ₹ 35,980	-1227.05 -171787.00	14.90	4 560	3 420	3 420
25 Nov	13806.70	1484.05 ₹ 2,07,767	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1484.05 ₹ 2,07,767	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1484.05 ₹ 2,07,767	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1484.05 ₹ 2,07,767	0 0.00	0.02	0 0	0 0	0 0
19 Nov	14000.60	1484.05 ₹ 2,07,767	0 0.00	0.04	0 0	0 0	0 0
18 Nov	13917.25	1484.05 ₹ 2,07,767	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1484.05 ₹ 2,07,767	0 0.00	0.10	0 0	0 0	0 0
14 Nov	13865.25	1484.05 ₹ 2,07,767	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1484.05 ₹ 2,07,767	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1484.05 ₹ 2,07,767	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	1484.05 ₹ 2,07,767	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1484.05 ₹ 2,07,767	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 14150 expiring on 30DEC2025

Delta for 14150 PE is -0.68

Historical price for 14150 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 258.7, which was -191.95 lower than the previous day. The implied volatity was 12.17, the open interest changed by -19 which decreased total open position to 190

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 450.65, which was -61.3 lower than the previous day. The implied volatity was 18.60, the open interest changed by -1 which decreased total open position to 209

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 511.95, which was 69.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 442.6, which was 15.1 higher than the previous day. The implied volatity was 17.91, the open interest changed by 3 which increased total open position to 210

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 434.95, which was 188.65 higher than the previous day. The implied volatity was 18.11, the open interest changed by -3 which decreased total open position to 207

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 246.55, which was -89.2 lower than the previous day. The implied volatity was 14.69, the open interest changed by -40 which decreased total open position to 217

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 340.9, which was -39.1 lower than the previous day. The implied volatity was 16.00, the open interest changed by -36 which decreased total open position to 258

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 380, which was 103.05 higher than the previous day. The implied volatity was 18.25, the open interest changed by 1 which increased total open position to 295

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 280.2, which was 34.45 higher than the previous day. The implied volatity was 16.41, the open interest changed by 189 which increased total open position to 299

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 237.5, which was -7.05 lower than the previous day. The implied volatity was 15.19, the open interest changed by 11 which increased total open position to 118

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 235.35, which was 2.45 higher than the previous day. The implied volatity was 14.76, the open interest changed by 31 which increased total open position to 107

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 230.55, which was -25.15 lower than the previous day. The implied volatity was 15.01, the open interest changed by 87 which increased total open position to 91

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 257, which was -1227.05 lower than the previous day. The implied volatity was 14.90, the open interest changed by 3 which increased total open position to 3

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 1484.05, 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 1484.05, 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 1484.05, 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 1484.05, 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 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 1484.05, 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 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 1484.05, 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 1484.05, 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 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 1484.05, 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 1484.05, 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 1484.05, 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 1484.05, 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 1484.05, 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

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