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 14250 CE
Delta: 0.25 Vega: 9.85 Theta: -4.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	58.5 ₹ 8,190	27 3780.00	12.76	1,788 2,50,320	722 1,01,080	1,593 2,23,020
11 Dec	13728.05	29.75 ₹ 4,165	9.6 1344.00	13.08	615 86,100	-25 -3,500	853 1,19,420
10 Dec	13534.35	19.45 ₹ 2,723	-21.55 -3017.00	14.60	1,614 2,25,960	213 29,820	876 1,22,640
9 Dec	13741.35	41.1 ₹ 5,754	-4.65 -651.00	13.59	1,168 1,63,520	316 44,240	678 94,920
8 Dec	13764.70	44.25 ₹ 6,195	-66.65 -9331.00	13.19	1,022 1,43,080	29 4,060	365 51,100
5 Dec	13998.50	109.85 ₹ 15,379	28.25 3955.00	12.16	468 65,520	-35 -4,900	324 45,360
4 Dec	13875.20	82.85 ₹ 11,599	-0.65 -91.00	12.87	168 23,520	6 840	357 49,980
3 Dec	13844.00	87 ₹ 12,180	-47.6 -6664.00	13.09	458 64,120	10 1,400	352 49,280
2 Dec	13990.50	132.95 ₹ 18,613	-28.8 -4032.00	12.83	797 1,11,580	79 11,060	343 48,020
1 Dec	14046.45	163.3 ₹ 22,862	-7.65 -1071.00	13.08	1,102 1,54,280	108 15,120	280 39,200
28 Nov	14043.70	169.65 ₹ 23,751	-20.05 -2807.00	12.53	504 70,560	104 14,560	175 24,500
27 Nov	14075.90	189.2 ₹ 26,488	10.8 1512.00	12.68	292 40,880	13 1,820	72 10,080
26 Nov	14009.30	180.45 ₹ 25,263	48.7 6818.00	13.37	129 18,060	41 5,740	41 5,740
25 Nov	13806.70	131.75 ₹ 18,445	0 0.00	1.78	0 0	0 0	0 0
24 Nov	13738.50	131.75 ₹ 18,445	0 0.00	2.19	0 0	0 0	0 0
21 Nov	13851.35	131.75 ₹ 18,445	0 0.00	1.39	0 0	0 0	0 0
20 Nov	13992.20	131.75 ₹ 18,445	0 0.00	0.56	0 0	0 0	0 0
19 Nov	14000.60	131.75 ₹ 18,445	0 0.00	0.54	0 0	0 0	0 0
18 Nov	13917.25	131.75 ₹ 18,445	0 0.00	0.93	0 0	0 0	0 0
17 Nov	13997.45	131.75 ₹ 18,445	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	131.75 ₹ 18,445	0 0.00	0.98	0 0	0 0	0 0
13 Nov	13826.60	131.75 ₹ 18,445	0 0.00	1.23	0 0	0 0	0 0
12 Nov	13855.40	131.75 ₹ 18,445	0 0.00	1.13	0 0	0 0	0 0
11 Nov	13681.20	131.75 ₹ 18,445	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 14250 expiring on 30DEC2025

Delta for 14250 CE is 0.25

Historical price for 14250 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 58.5, which was 27 higher than the previous day. The implied volatity was 12.76, the open interest changed by 722 which increased total open position to 1593

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 29.75, which was 9.6 higher than the previous day. The implied volatity was 13.08, the open interest changed by -25 which decreased total open position to 853

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 19.45, which was -21.55 lower than the previous day. The implied volatity was 14.60, the open interest changed by 213 which increased total open position to 876

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 41.1, which was -4.65 lower than the previous day. The implied volatity was 13.59, the open interest changed by 316 which increased total open position to 678

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 44.25, which was -66.65 lower than the previous day. The implied volatity was 13.19, the open interest changed by 29 which increased total open position to 365

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 109.85, which was 28.25 higher than the previous day. The implied volatity was 12.16, the open interest changed by -35 which decreased total open position to 324

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 82.85, which was -0.65 lower than the previous day. The implied volatity was 12.87, the open interest changed by 6 which increased total open position to 357

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 87, which was -47.6 lower than the previous day. The implied volatity was 13.09, the open interest changed by 10 which increased total open position to 352

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 132.95, which was -28.8 lower than the previous day. The implied volatity was 12.83, the open interest changed by 79 which increased total open position to 343

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 163.3, which was -7.65 lower than the previous day. The implied volatity was 13.08, the open interest changed by 108 which increased total open position to 280

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 169.65, which was -20.05 lower than the previous day. The implied volatity was 12.53, the open interest changed by 104 which increased total open position to 175

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 189.2, which was 10.8 higher than the previous day. The implied volatity was 12.68, the open interest changed by 13 which increased total open position to 72

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 180.45, which was 48.7 higher than the previous day. The implied volatity was 13.37, the open interest changed by 41 which increased total open position to 41

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 131.75, which was 0 lower than the previous day. The implied volatity was 1.78, 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 131.75, which was 0 lower than the previous day. The implied volatity was 2.19, 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 131.75, which was 0 lower than the previous day. The implied volatity was 1.39, 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 131.75, 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 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 131.75, which was 0 lower than the previous day. The implied volatity was 0.54, 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 131.75, which was 0 lower than the previous day. The implied volatity was 0.93, 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 131.75, 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 131.75, which was 0 lower than the previous day. The implied volatity was 0.98, 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 131.75, 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 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 131.75, which was 0 lower than the previous day. The implied volatity was 1.13, 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 131.75, 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 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

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 14250 PE
Delta: -0.76 Vega: 9.65 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	336 ₹ 47,040	-214.55 -30037.00	12.64	26 3,640	1 140	80 11,200
11 Dec	13728.05	550.55 ₹ 77,077	-15.7 -2198.00	21.10	6 840	2 280	77 10,780
10 Dec	13534.35	566.25 ₹ 79,275	44.6 6244.00	-	20 2,800	10 1,400	75 10,500
9 Dec	13741.35	521.65 ₹ 73,031	3.45 483.00	18.37	13 1,820	10 1,400	63 8,820
8 Dec	13764.70	518.2 ₹ 72,548	202.3 28322.00	19.09	8 1,120	-4 -560	53 7,420
5 Dec	13998.50	302.7 ₹ 42,378	-98.95 -13853.00	14.48	14 1,960	-1 -140	56 7,840
4 Dec	13875.20	402.8 ₹ 56,392	-35.75 -5005.00	15.76	24 3,360	3 420	57 7,980
3 Dec	13844.00	438.55 ₹ 61,397	107.45 15043.00	17.87	7 980	2 280	54 7,560
2 Dec	13990.50	333.95 ₹ 46,753	32.4 4536.00	16.22	165 23,100	-103 -14,420	57 7,980
1 Dec	14046.45	295.6 ₹ 41,384	3.55 497.00	15.49	187 26,180	112 15,680	159 22,260
28 Nov	14043.70	287.25 ₹ 40,215	1.85 259.00	14.65	78 10,920	9 1,260	54 7,560
27 Nov	14075.90	285 ₹ 39,900	-28.1 -3934.00	15.26	10 1,400	4 560	45 6,300
26 Nov	14009.30	313.9 ₹ 43,946	-187.1 -26194.00	15.08	49 6,860	25 3,500	26 3,640
25 Nov	13806.70	501 ₹ 70,140	-1065.7 -149198.00	-	0 0	1 140	0 0
24 Nov	13738.50	501 ₹ 70,140	-1065.7 -149198.00	15.36	2 280	1 140	1 140
21 Nov	13851.35	1566.7 ₹ 2,19,338	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1566.7 ₹ 2,19,338	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1566.7 ₹ 2,19,338	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1566.7 ₹ 2,19,338	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1566.7 ₹ 2,19,338	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	1566.7 ₹ 2,19,338	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1566.7 ₹ 2,19,338	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1566.7 ₹ 2,19,338	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	1566.7 ₹ 2,19,338	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 14250 expiring on 30DEC2025

Delta for 14250 PE is -0.76

Historical price for 14250 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 336, which was -214.55 lower than the previous day. The implied volatity was 12.64, the open interest changed by 1 which increased total open position to 80

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 550.55, which was -15.7 lower than the previous day. The implied volatity was 21.10, the open interest changed by 2 which increased total open position to 77

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 566.25, which was 44.6 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 75

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 521.65, which was 3.45 higher than the previous day. The implied volatity was 18.37, the open interest changed by 10 which increased total open position to 63

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 518.2, which was 202.3 higher than the previous day. The implied volatity was 19.09, the open interest changed by -4 which decreased total open position to 53

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 302.7, which was -98.95 lower than the previous day. The implied volatity was 14.48, the open interest changed by -1 which decreased total open position to 56

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 402.8, which was -35.75 lower than the previous day. The implied volatity was 15.76, the open interest changed by 3 which increased total open position to 57

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 438.55, which was 107.45 higher than the previous day. The implied volatity was 17.87, the open interest changed by 2 which increased total open position to 54

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 333.95, which was 32.4 higher than the previous day. The implied volatity was 16.22, the open interest changed by -103 which decreased total open position to 57

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 295.6, which was 3.55 higher than the previous day. The implied volatity was 15.49, the open interest changed by 112 which increased total open position to 159

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 287.25, which was 1.85 higher than the previous day. The implied volatity was 14.65, the open interest changed by 9 which increased total open position to 54

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 285, which was -28.1 lower than the previous day. The implied volatity was 15.26, the open interest changed by 4 which increased total open position to 45

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 313.9, which was -187.1 lower than the previous day. The implied volatity was 15.08, the open interest changed by 25 which increased total open position to 26

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 501, which was -1065.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 501, which was -1065.7 lower than the previous day. The implied volatity was 15.36, the open interest changed by 1 which increased total open position to 1

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 1566.7, 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 1566.7, 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 1566.7, 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 1566.7, 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 1566.7, 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 1566.7, 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 1566.7, 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 1566.7, 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 1566.7, 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