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 14175 CE
Delta: 0.32 Vega: 10.99 Theta: -5.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	80.3 ₹ 11,242	39.65 5551.00	12.88	247 34,580	-52 -7,280	217 30,380
11 Dec	13728.05	40.75 ₹ 5,705	14.45 2023.00	12.99	235 32,900	69 9,660	273 38,220
10 Dec	13534.35	24.9 ₹ 3,486	-31.1 -4354.00	14.28	311 43,540	-40 -5,600	203 28,420
9 Dec	13741.35	54.6 ₹ 7,644	-5.3 -742.00	13.55	408 57,120	105 14,700	256 35,840
8 Dec	13764.70	58.5 ₹ 8,190	-84.65 -11851.00	13.13	369 51,660	35 4,900	149 20,860
5 Dec	13998.50	142.25 ₹ 19,915	34.15 4781.00	12.39	230 32,200	1 140	114 15,960
4 Dec	13875.20	105.85 ₹ 14,819	-0.7 -98.00	12.92	54 7,560	-7 -980	112 15,680
3 Dec	13844.00	108.9 ₹ 15,246	-54.65 -7651.00	13.01	118 16,520	31 4,340	119 16,660
2 Dec	13990.50	162.6 ₹ 22,764	-33.5 -4690.00	12.77	345 48,300	11 1,540	99 13,860
1 Dec	14046.45	197.45 ₹ 27,643	-9.45 -1323.00	13.12	768 1,07,520	31 4,340	89 12,460
28 Nov	14043.70	206.45 ₹ 28,903	-20.85 -2919.00	12.70	525 73,500	12 1,680	58 8,120
27 Nov	14075.90	229.15 ₹ 32,081	14 1960.00	12.92	184 25,760	22 3,080	60 8,400
26 Nov	14009.30	217.4 ₹ 30,436	73.95 10353.00	13.60	40 5,600	22 3,080	22 3,080
25 Nov	13806.70	143.45 ₹ 20,083	0 0.00	1.36	0 0	0 0	0 0
24 Nov	13738.50	143.45 ₹ 20,083	0 0.00	1.77	0 0	0 0	0 0
21 Nov	13851.35	143.45 ₹ 20,083	0 0.00	1.03	0 0	0 0	0 0
20 Nov	13992.20	143.45 ₹ 20,083	0 0.00	0.14	0 0	0 0	0 0
19 Nov	14000.60	143.45 ₹ 20,083	0 0.00	0.12	0 0	0 0	0 0
18 Nov	13917.25	143.45 ₹ 20,083	0 0.00	0.58	0 0	0 0	0 0
17 Nov	13997.45	143.45 ₹ 20,083	0 0.00	-	0 0	0 0	0 0

14 Nov	13865.25	143.45 ₹ 20,083	0 0.00	0.65	0 0	0 0	0 0
13 Nov	13826.60	143.45 ₹ 20,083	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	143.45 ₹ 20,083	0 0.00	0.83	0 0	0 0	0 0
11 Nov	13681.20	143.45 ₹ 20,083	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	143.45 ₹ 20,083	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	143.45 ₹ 20,083	0 0.00	2.08	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 14175 expiring on 30DEC2025

Delta for 14175 CE is 0.32

Historical price for 14175 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 80.3, which was 39.65 higher than the previous day. The implied volatity was 12.88, the open interest changed by -52 which decreased total open position to 217

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 40.75, which was 14.45 higher than the previous day. The implied volatity was 12.99, the open interest changed by 69 which increased total open position to 273

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 24.9, which was -31.1 lower than the previous day. The implied volatity was 14.28, the open interest changed by -40 which decreased total open position to 203

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 54.6, which was -5.3 lower than the previous day. The implied volatity was 13.55, the open interest changed by 105 which increased total open position to 256

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 58.5, which was -84.65 lower than the previous day. The implied volatity was 13.13, the open interest changed by 35 which increased total open position to 149

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 142.25, which was 34.15 higher than the previous day. The implied volatity was 12.39, the open interest changed by 1 which increased total open position to 114

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 105.85, which was -0.7 lower than the previous day. The implied volatity was 12.92, the open interest changed by -7 which decreased total open position to 112

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 108.9, which was -54.65 lower than the previous day. The implied volatity was 13.01, the open interest changed by 31 which increased total open position to 119

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 162.6, which was -33.5 lower than the previous day. The implied volatity was 12.77, the open interest changed by 11 which increased total open position to 99

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 197.45, which was -9.45 lower than the previous day. The implied volatity was 13.12, the open interest changed by 31 which increased total open position to 89

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 206.45, which was -20.85 lower than the previous day. The implied volatity was 12.70, the open interest changed by 12 which increased total open position to 58

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 229.15, which was 14 higher than the previous day. The implied volatity was 12.92, the open interest changed by 22 which increased total open position to 60

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 217.4, which was 73.95 higher than the previous day. The implied volatity was 13.60, the open interest changed by 22 which increased total open position to 22

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 143.45, which was 0 lower than the previous day. The implied volatity was 1.36, 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 143.45, which was 0 lower than the previous day. The implied volatity was 1.77, 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 143.45, which was 0 lower than the previous day. The implied volatity was 1.03, 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 143.45, which was 0 lower than the previous day. The implied volatity was 0.14, 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 143.45, 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 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 143.45, which was 0 lower than the previous day. The implied volatity was 0.58, 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 143.45, 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 143.45, which was 0 lower than the previous day. The implied volatity was 0.65, 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 143.45, 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 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 143.45, which was 0 lower than the previous day. The implied volatity was 0.83, 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 143.45, 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 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 143.45, 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 143.45, which was 0 lower than the previous day. The implied volatity was 2.08, 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 14175 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	465.25 ₹ 65,135	-36.4 -5096.00	-	0 0	0 0	55 7,700
11 Dec	13728.05	465.25 ₹ 65,135	-36.4 -5096.00	18.24	1 140	0 0	56 7,840
10 Dec	13534.35	501.65 ₹ 70,231	44.5 6230.00	-	13 1,820	0 0	56 7,840
9 Dec	13741.35	456.55 ₹ 63,917	194.75 27265.00	-	0 0	-6 -840	0 0
8 Dec	13764.70	456.55 ₹ 63,917	194.75 27265.00	18.50	40 5,600	-6 -840	56 7,840
5 Dec	13998.50	260.8 ₹ 36,512	-65.2 -9128.00	14.69	27 3,780	0 0	82 11,480
4 Dec	13875.20	326 ₹ 45,640	-55.55 -7777.00	13.81	10 1,400	0 0	84 11,760
3 Dec	13844.00	381.55 ₹ 53,417	88.5 12390.00	17.28	25 3,500	-3 -420	84 11,760
2 Dec	13990.50	292 ₹ 40,880	35.95 5033.00	16.30	269 37,660	4 560	87 12,180
1 Dec	14046.45	250 ₹ 35,000	-5.1 -714.00	15.17	641 89,740	26 3,640	86 12,040
28 Nov	14043.70	254.5 ₹ 35,630	8.3 1162.00	15.09	367 51,380	16 2,240	62 8,680
27 Nov	14075.90	242.65 ₹ 33,971	-31.35 -4389.00	15.04	86 12,040	4 560	46 6,440
26 Nov	14009.30	273.85 ₹ 38,339	-1230.75 -172305.00	15.13	47 6,580	22 3,080	22 3,080
25 Nov	13806.70	1504.6 ₹ 2,10,644	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1504.6 ₹ 2,10,644	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1504.6 ₹ 2,10,644	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1504.6 ₹ 2,10,644	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1504.6 ₹ 2,10,644	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1504.6 ₹ 2,10,644	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1504.6 ₹ 2,10,644	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	1504.6 ₹ 2,10,644	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1504.6 ₹ 2,10,644	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1504.6 ₹ 2,10,644	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	1504.6 ₹ 2,10,644	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1504.6 ₹ 2,10,644	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 14175 expiring on 30DEC2025

Delta for 14175 PE is -

Historical price for 14175 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 465.25, which was -36.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 465.25, which was -36.4 lower than the previous day. The implied volatity was 18.24, the open interest changed by 0 which decreased total open position to 56

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 501.65, which was 44.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 456.55, which was 194.75 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 456.55, which was 194.75 higher than the previous day. The implied volatity was 18.50, the open interest changed by -6 which decreased total open position to 56

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 260.8, which was -65.2 lower than the previous day. The implied volatity was 14.69, the open interest changed by 0 which decreased total open position to 82

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 326, which was -55.55 lower than the previous day. The implied volatity was 13.81, the open interest changed by 0 which decreased total open position to 84

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 381.55, which was 88.5 higher than the previous day. The implied volatity was 17.28, the open interest changed by -3 which decreased total open position to 84

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 292, which was 35.95 higher than the previous day. The implied volatity was 16.30, the open interest changed by 4 which increased total open position to 87

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 250, which was -5.1 lower than the previous day. The implied volatity was 15.17, the open interest changed by 26 which increased total open position to 86

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 254.5, which was 8.3 higher than the previous day. The implied volatity was 15.09, the open interest changed by 16 which increased total open position to 62

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 242.65, which was -31.35 lower than the previous day. The implied volatity was 15.04, the open interest changed by 4 which increased total open position to 46

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 273.85, which was -1230.75 lower than the previous day. The implied volatity was 15.13, the open interest changed by 22 which increased total open position to 22

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 1504.6, 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 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 1504.6, 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 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 1504.6, 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 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 1504.6, 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 1504.6, 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 1504.6, 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 1504.6, 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 1504.6, 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 1504.6, 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 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 1504.6, 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 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 1504.6, 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 1504.6, 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 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