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 14225 CE
Delta: 0.27 Vega: 10.27 Theta: -4.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	65.4 ₹ 9,156	31.25 4375.00	12.82	220 30,800	0 0	153 21,420
11 Dec	13728.05	33 ₹ 4,620	11.45 1603.00	13.04	201 28,140	-5 -700	153 21,420
10 Dec	13534.35	20.5 ₹ 2,870	-24.35 -3409.00	14.38	262 36,680	-14 -1,960	158 22,120
9 Dec	13741.35	44.65 ₹ 6,251	-7.25 -1015.00	13.51	300 42,000	39 5,460	181 25,340
8 Dec	13764.70	48.6 ₹ 6,804	-72.2 -10108.00	13.16	328 45,920	49 6,860	142 19,880

5 Dec	13998.50	121 ₹ 16,940	31.25 4375.00	12.31	168 23,520	-4 -560	93 13,020
4 Dec	13875.20	87.2 ₹ 12,208	-2.7 -378.00	12.67	99 13,860	1 140	98 13,720
3 Dec	13844.00	94.2 ₹ 13,188	-48.5 -6790.00	13.06	137 19,180	13 1,820	101 14,140
2 Dec	13990.50	137.75 ₹ 19,285	-34.1 -4774.00	12.48	272 38,080	17 2,380	100 14,000
1 Dec	14046.45	170.3 ₹ 23,842	-13.3 -1862.00	12.84	234 32,760	14 1,960	84 11,760
28 Nov	14043.70	184.6 ₹ 25,844	-16.8 -2352.00	12.78	220 30,800	8 1,120	70 9,800
27 Nov	14075.90	202.55 ₹ 28,357	11.6 1624.00	12.79	136 19,040	6 840	67 9,380
26 Nov	14009.30	193 ₹ 27,020	57.45 8043.00	13.49	114 15,960	60 8,400	60 8,400
25 Nov	13806.70	135.55 ₹ 18,977	0 0.00	1.64	0 0	0 0	0 0
24 Nov	13738.50	135.55 ₹ 18,977	0 0.00	2.03	0 0	0 0	0 0
21 Nov	13851.35	135.55 ₹ 18,977	0 0.00	1.26	0 0	0 0	0 0
20 Nov	13992.20	135.55 ₹ 18,977	0 0.00	0.42	0 0	0 0	0 0
19 Nov	14000.60	135.55 ₹ 18,977	0 0.00	0.40	0 0	0 0	0 0
18 Nov	13917.25	135.55 ₹ 18,977	0 0.00	0.86	0 0	0 0	0 0
17 Nov	13997.45	135.55 ₹ 18,977	0 0.00	0.33	0 0	0 0	0 0
14 Nov	13865.25	135.55 ₹ 18,977	0 0.00	0.84	0 0	0 0	0 0
13 Nov	13826.60	135.55 ₹ 18,977	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	135.55 ₹ 18,977	0 0.00	1.01	0 0	0 0	0 0
11 Nov	13681.20	135.55 ₹ 18,977	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	135.55 ₹ 18,977	0 0.00	2.31	0 0	0 0	0 0
31 Oct	13467.85	135.55 ₹ 18,977	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

For Nifty Midcap Select - strike price 14225 expiring on 30DEC2025

Delta for 14225 CE is 0.27

Historical price for 14225 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 65.4, which was 31.25 higher than the previous day. The implied volatity was 12.82, the open interest changed by 0 which decreased total open position to 153

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 33, which was 11.45 higher than the previous day. The implied volatity was 13.04, the open interest changed by -5 which decreased total open position to 153

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 20.5, which was -24.35 lower than the previous day. The implied volatity was 14.38, the open interest changed by -14 which decreased total open position to 158

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 44.65, which was -7.25 lower than the previous day. The implied volatity was 13.51, the open interest changed by 39 which increased total open position to 181

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 48.6, which was -72.2 lower than the previous day. The implied volatity was 13.16, the open interest changed by 49 which increased total open position to 142

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 121, which was 31.25 higher than the previous day. The implied volatity was 12.31, the open interest changed by -4 which decreased total open position to 93

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 87.2, which was -2.7 lower than the previous day. The implied volatity was 12.67, the open interest changed by 1 which increased total open position to 98

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 94.2, which was -48.5 lower than the previous day. The implied volatity was 13.06, the open interest changed by 13 which increased total open position to 101

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 137.75, which was -34.1 lower than the previous day. The implied volatity was 12.48, the open interest changed by 17 which increased total open position to 100

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 170.3, which was -13.3 lower than the previous day. The implied volatity was 12.84, the open interest changed by 14 which increased total open position to 84

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 184.6, which was -16.8 lower than the previous day. The implied volatity was 12.78, the open interest changed by 8 which increased total open position to 70

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 202.55, which was 11.6 higher than the previous day. The implied volatity was 12.79, the open interest changed by 6 which increased total open position to 67

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 193, which was 57.45 higher than the previous day. The implied volatity was 13.49, the open interest changed by 60 which increased total open position to 60

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 135.55, which was 0 lower than the previous day. The implied volatity was 1.64, 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 135.55, which was 0 lower than the previous day. The implied volatity was 2.03, 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 135.55, which was 0 lower than the previous day. The implied volatity was 1.26, 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 135.55, which was 0 lower than the previous day. The implied volatity was 0.42, 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 135.55, which was 0 lower than the previous day. The implied volatity was 0.40, 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 135.55, which was 0 lower than the previous day. The implied volatity was 0.86, 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 135.55, which was 0 lower than the previous day. The implied volatity was 0.33, 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 135.55, which was 0 lower than the previous day. The implied volatity was 0.84, 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 135.55, 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 135.55, 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 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 135.55, 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 135.55, which was 0 lower than the previous day. The implied volatity was 2.31, 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 135.55, 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

MIDCPNIFTY 30DEC2025 14225 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	450.3 ₹ 63,042	161.2 22568.00	-	0 0	0 0	17 2,380
11 Dec	13728.05	450.3 ₹ 63,042	161.2 22568.00	-	0 0	0 0	17 2,380
10 Dec	13534.35	450.3 ₹ 63,042	161.2 22568.00	-	0 0	0 0	17 2,380
9 Dec	13741.35	450.3 ₹ 63,042	161.2 22568.00	12.90	14 1,960	-4 -560	21 2,940
8 Dec	13764.70	289.1 ₹ 40,474	-3.2 -448.00	-	0 0	0 0	25 3,500
5 Dec	13998.50	289.1 ₹ 40,474	-3.2 -448.00	14.62	16 2,240	0 0	30 4,200
4 Dec	13875.20	292.3 ₹ 40,922	6.3 882.00	-	0 0	0 0	0 0
3 Dec	13844.00	292.3 ₹ 40,922	6.3 882.00	-	0 0	-1 -140	0 0
2 Dec	13990.50	292.3 ₹ 40,922	6.3 882.00	14.45	1 140	0 0	31 4,340
1 Dec	14046.45	278.05 ₹ 38,927	-0.45 -63.00	15.26	22 3,080	-1 -140	30 4,200
28 Nov	14043.70	278.6 ₹ 39,004	-7.45 -1043.00	14.96	22 3,080	5 700	34 4,760
27 Nov	14075.90	286.05 ₹ 40,047	-14.8 -2072.00	16.08	18 2,520	2 280	28 3,920
26 Nov	14009.30	300.6 ₹ 42,084	-1245.3 -174342.00	15.12	26 3,640	14 1,960	14 1,960
25 Nov	13806.70	1545.9 ₹ 2,16,426	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1545.9 ₹ 2,16,426	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1545.9 ₹ 2,16,426	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1545.9 ₹ 2,16,426	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1545.9 ₹ 2,16,426	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1545.9 ₹ 2,16,426	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1545.9 ₹ 2,16,426	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	1545.9 ₹ 2,16,426	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1545.9 ₹ 2,16,426	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1545.9 ₹ 2,16,426	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	1545.9 ₹ 2,16,426	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

For Nifty Midcap Select - strike price 14225 expiring on 30DEC2025

Delta for 14225 PE is -

Historical price for 14225 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 450.3, which was 161.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 450.3, which was 161.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 450.3, which was 161.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 450.3, which was 161.2 higher than the previous day. The implied volatity was 12.90, the open interest changed by -4 which decreased total open position to 21

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 289.1, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 289.1, which was -3.2 lower than the previous day. The implied volatity was 14.62, the open interest changed by 0 which decreased total open position to 30

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 292.3, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 292.3, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 292.3, which was 6.3 higher than the previous day. The implied volatity was 14.45, the open interest changed by 0 which decreased total open position to 31

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 278.05, which was -0.45 lower than the previous day. The implied volatity was 15.26, the open interest changed by -1 which decreased total open position to 30

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 278.6, which was -7.45 lower than the previous day. The implied volatity was 14.96, the open interest changed by 5 which increased total open position to 34

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 286.05, which was -14.8 lower than the previous day. The implied volatity was 16.08, the open interest changed by 2 which increased total open position to 28

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 300.6, which was -1245.3 lower than the previous day. The implied volatity was 15.12, the open interest changed by 14 which increased total open position to 14

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 1545.9, 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 1545.9, 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 1545.9, 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 1545.9, 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 1545.9, 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 1545.9, 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 1545.9, 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 1545.9, 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 1545.9, 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 1545.9, 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 1545.9, 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