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 14275 CE
Delta: 0.23 Vega: 9.40 Theta: -4.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	51.9 ₹ 7,266	23.7 3318.00	12.67	214 29,960	-15 -2,100	93 13,020
11 Dec	13728.05	27.2 ₹ 3,808	8.65 1211.00	13.19	157 21,980	-37 -5,180	108 15,120
10 Dec	13534.35	17.55 ₹ 2,457	-18.65 -2611.00	14.63	273 38,220	15 2,100	144 20,160
9 Dec	13741.35	37.25 ₹ 5,215	-6.05 -847.00	13.60	360 50,400	-11 -1,540	130 18,200
8 Dec	13764.70	40.65 ₹ 5,691	-61.75 -8645.00	13.26	416 58,240	24 3,360	140 19,600
5 Dec	13998.50	104 ₹ 14,560	29.5 4130.00	12.34	156 21,840	1 140	115 16,100
4 Dec	13875.20	74.25 ₹ 10,395	-2.85 -399.00	12.70	106 14,840	15 2,100	115 16,100
3 Dec	13844.00	79 ₹ 11,060	-44.35 -6209.00	12.94	119 16,660	29 4,060	102 14,280
2 Dec	13990.50	123.85 ₹ 17,339	-27.1 -3794.00	12.82	146 20,440	29 4,060	79 11,060
1 Dec	14046.45	148.6 ₹ 20,804	-12.75 -1785.00	12.78	134 18,760	8 1,120	51 7,140
28 Nov	14043.70	161 ₹ 22,540	-16.45 -2303.00	12.63	211 29,540	11 1,540	44 6,160
27 Nov	14075.90	177.85 ₹ 24,899	9.85 1379.00	12.66	193 27,020	10 1,400	35 4,900
26 Nov	14009.30	170.8 ₹ 23,912	42.8 5992.00	13.40	35 4,900	18 2,520	18 2,520
25 Nov	13806.70	128 ₹ 17,920	0 0.00	1.92	0 0	0 0	0 0
24 Nov	13738.50	128 ₹ 17,920	0 0.00	2.32	0 0	0 0	0 0
21 Nov	13851.35	128 ₹ 17,920	0 0.00	1.55	0 0	0 0	0 0
20 Nov	13992.20	128 ₹ 17,920	0 0.00	0.70	0 0	0 0	0 0
19 Nov	14000.60	128 ₹ 17,920	0 0.00	0.68	0 0	0 0	0 0

18 Nov	13917.25	128 ₹ 17,920	0 0.00	1.06	0 0	0 0	0 0
17 Nov	13997.45	128 ₹ 17,920	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	128 ₹ 17,920	0 0.00	1.08	0 0	0 0	0 0
13 Nov	13826.60	128 ₹ 17,920	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	128 ₹ 17,920	0 0.00	1.21	0 0	0 0	0 0
11 Nov	13681.20	128 ₹ 17,920	0 0.00	1.96	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 14275 expiring on 30DEC2025

Delta for 14275 CE is 0.23

Historical price for 14275 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 51.9, which was 23.7 higher than the previous day. The implied volatity was 12.67, the open interest changed by -15 which decreased total open position to 93

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 27.2, which was 8.65 higher than the previous day. The implied volatity was 13.19, the open interest changed by -37 which decreased total open position to 108

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 17.55, which was -18.65 lower than the previous day. The implied volatity was 14.63, the open interest changed by 15 which increased total open position to 144

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 37.25, which was -6.05 lower than the previous day. The implied volatity was 13.60, the open interest changed by -11 which decreased total open position to 130

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 40.65, which was -61.75 lower than the previous day. The implied volatity was 13.26, the open interest changed by 24 which increased total open position to 140

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 104, which was 29.5 higher than the previous day. The implied volatity was 12.34, the open interest changed by 1 which increased total open position to 115

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 74.25, which was -2.85 lower than the previous day. The implied volatity was 12.70, the open interest changed by 15 which increased total open position to 115

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 79, which was -44.35 lower than the previous day. The implied volatity was 12.94, the open interest changed by 29 which increased total open position to 102

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 123.85, which was -27.1 lower than the previous day. The implied volatity was 12.82, the open interest changed by 29 which increased total open position to 79

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 148.6, which was -12.75 lower than the previous day. The implied volatity was 12.78, the open interest changed by 8 which increased total open position to 51

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 161, which was -16.45 lower than the previous day. The implied volatity was 12.63, the open interest changed by 11 which increased total open position to 44

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 177.85, which was 9.85 higher than the previous day. The implied volatity was 12.66, the open interest changed by 10 which increased total open position to 35

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 170.8, which was 42.8 higher than the previous day. The implied volatity was 13.40, the open interest changed by 18 which increased total open position to 18

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was 1.92, 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 128, which was 0 lower than the previous day. The implied volatity was 2.32, 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 128, which was 0 lower than the previous day. The implied volatity was 1.55, 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 128, which was 0 lower than the previous day. The implied volatity was 0.70, 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 128, which was 0 lower than the previous day. The implied volatity was 0.68, 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 128, which was 0 lower than the previous day. The implied volatity was 1.06, 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 128, 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 128, 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 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 128, 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 128, which was 0 lower than the previous day. The implied volatity was 1.21, 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 128, which was 0 lower than the previous day. The implied volatity was 1.96, 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 14275 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	550.95 ₹ 77,133	18.9 2646.00	-	0 0	0 0	36 5,040
11 Dec	13728.05	550.95 ₹ 77,133	18.9 2646.00	19.18	1 140	0 0	36 5,040
10 Dec	13534.35	532.05 ₹ 74,487	201.25 28175.00	-	0 0	0 0	36 5,040
9 Dec	13741.35	532.05 ₹ 74,487	201.25 28175.00	17.48	5 700	0 0	36 5,040
8 Dec	13764.70	330.8 ₹ 46,312	30.8 4312.00	-	3 420	-1 -140	38 5,320
5 Dec	13998.50	300 ₹ 42,000	-139.15 -19481.00	13.16	10 1,400	0 0	38 5,320
4 Dec	13875.20	439.15 ₹ 61,481	-37 -5180.00	17.17	5 700	0 0	38 5,320
3 Dec	13844.00	476.15 ₹ 66,661	127.35 17829.00	19.37	27 3,780	-17 -2,380	39 5,460
2 Dec	13990.50	347.75 ₹ 48,685	40.75 5705.00	16.09	368 51,520	39 5,460	60 8,400
1 Dec	14046.45	307 ₹ 42,980	-3.5 -490.00	15.30	1 140	0 0	21 2,940
28 Nov	14043.70	310.5 ₹ 43,470	-0.4 -56.00	15.20	1 140	0 0	21 2,940
27 Nov	14075.90	310.9 ₹ 43,526	-15.75 -2205.00	15.99	7 980	1 140	21 2,940
26 Nov	14009.30	326.95 ₹ 45,773	-1260.65 -176491.00	15.00	23 3,220	19 2,660	19 2,660
25 Nov	13806.70	1587.6 ₹ 2,22,264	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1587.6 ₹ 2,22,264	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1587.6 ₹ 2,22,264	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1587.6 ₹ 2,22,264	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1587.6 ₹ 2,22,264	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1587.6 ₹ 2,22,264	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1587.6 ₹ 2,22,264	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	1587.6 ₹ 2,22,264	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1587.6 ₹ 2,22,264	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1587.6 ₹ 2,22,264	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	1587.6 ₹ 2,22,264	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 14275 expiring on 30DEC2025

Delta for 14275 PE is -

Historical price for 14275 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 550.95, which was 18.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 550.95, which was 18.9 higher than the previous day. The implied volatity was 19.18, the open interest changed by 0 which decreased total open position to 36

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 532.05, which was 201.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 532.05, which was 201.25 higher than the previous day. The implied volatity was 17.48, the open interest changed by 0 which decreased total open position to 36

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 330.8, which was 30.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 38

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 300, which was -139.15 lower than the previous day. The implied volatity was 13.16, the open interest changed by 0 which decreased total open position to 38

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 439.15, which was -37 lower than the previous day. The implied volatity was 17.17, the open interest changed by 0 which decreased total open position to 38

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 476.15, which was 127.35 higher than the previous day. The implied volatity was 19.37, the open interest changed by -17 which decreased total open position to 39

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 347.75, which was 40.75 higher than the previous day. The implied volatity was 16.09, the open interest changed by 39 which increased total open position to 60

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 307, which was -3.5 lower than the previous day. The implied volatity was 15.30, the open interest changed by 0 which decreased total open position to 21

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 310.5, which was -0.4 lower than the previous day. The implied volatity was 15.20, the open interest changed by 0 which decreased total open position to 21

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 310.9, which was -15.75 lower than the previous day. The implied volatity was 15.99, the open interest changed by 1 which increased total open position to 21

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 326.95, which was -1260.65 lower than the previous day. The implied volatity was 15.00, the open interest changed by 19 which increased total open position to 19

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 1587.6, 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 1587.6, 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 1587.6, 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 1587.6, 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 1587.6, 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 1587.6, 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 1587.6, 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 1587.6, 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 1587.6, 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 1587.6, 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 1587.6, 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

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