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 14325 CE
Delta: 0.19 Vega: 8.51 Theta: -3.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	41.75 ₹ 5,845	19.45 2723.00	12.68	481 67,340	12 1,680	160 22,400
11 Dec	13728.05	22.2 ₹ 3,108	6.35 889.00	13.31	169 23,660	-20 -2,800	145 20,300
10 Dec	13534.35	14.35 ₹ 2,009	-15.9 -2226.00	14.71	239 33,460	27 3,780	170 23,800
9 Dec	13741.35	30 ₹ 4,200	-4.4 -616.00	13.56	306 42,840	28 3,920	143 20,020
8 Dec	13764.70	32.75 ₹ 4,585	-51.75 -7245.00	13.21	346 48,440	8 1,120	111 15,540
5 Dec	13998.50	86.85 ₹ 12,159	24.75 3465.00	12.28	200 28,000	1 140	103 14,420
4 Dec	13875.20	61.5 ₹ 8,610	-3.1 -434.00	12.63	78 10,920	3 420	101 14,140
3 Dec	13844.00	66.5 ₹ 9,310	-38.8 -5432.00	12.90	170 23,800	9 1,260	99 13,860
2 Dec	13990.50	103.6 ₹ 14,504	-24.65 -3451.00	12.58	98 13,720	4 560	89 12,460
1 Dec	14046.45	130 ₹ 18,200	-10.4 -1456.00	12.81	291 40,740	12 1,680	85 11,900
28 Nov	14043.70	137.7 ₹ 19,278	-18.4 -2576.00	12.40	291 40,740	2 280	74 10,360
27 Nov	14075.90	156.15 ₹ 21,861	12.8 1792.00	12.59	311 43,540	57 7,980	90 12,600
26 Nov	14009.30	147.55 ₹ 20,657	-10.3 -1442.00	13.15	57 7,980	22 3,080	31 4,340
25 Nov	13806.70	157.85 ₹ 22,099	-4 -560.00	-	0 0	0 0	0 0

24 Nov	13738.50	157.85 ₹ 22,099	-4 -560.00	-	0 0	-1 -140	0 0
21 Nov	13851.35	157.85 ₹ 22,099	-4 -560.00	16.04	1 140	0 0	10 1,400
20 Nov	13992.20	161.85 ₹ 22,659	-4.1 -574.00	12.78	1 140	0 0	11 1,540
19 Nov	14000.60	165.95 ₹ 23,233	-0.15 -21.00	12.78	3 420	0 0	10 1,400
18 Nov	13917.25	166.1 ₹ 23,254	-16.7 -2338.00	14.39	4 560	1 140	8 1,120
17 Nov	13997.45	182.8 ₹ 25,592	0 0.00	13.18	1 140	0 0	6 840
14 Nov	13865.25	159 ₹ 22,260	39.95 5593.00	13.69	4 560	2 280	4 560
11 Nov	13681.20	119.05 ₹ 16,667	-1.75 -245.00	-	0 0	0 0	2 280

For Nifty Midcap Select - strike price 14325 expiring on 30DEC2025

Delta for 14325 CE is 0.19

Historical price for 14325 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 41.75, which was 19.45 higher than the previous day. The implied volatity was 12.68, the open interest changed by 12 which increased total open position to 160

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 22.2, which was 6.35 higher than the previous day. The implied volatity was 13.31, the open interest changed by -20 which decreased total open position to 145

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 14.35, which was -15.9 lower than the previous day. The implied volatity was 14.71, the open interest changed by 27 which increased total open position to 170

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 30, which was -4.4 lower than the previous day. The implied volatity was 13.56, the open interest changed by 28 which increased total open position to 143

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 32.75, which was -51.75 lower than the previous day. The implied volatity was 13.21, the open interest changed by 8 which increased total open position to 111

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 86.85, which was 24.75 higher than the previous day. The implied volatity was 12.28, the open interest changed by 1 which increased total open position to 103

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 61.5, which was -3.1 lower than the previous day. The implied volatity was 12.63, the open interest changed by 3 which increased total open position to 101

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 66.5, which was -38.8 lower than the previous day. The implied volatity was 12.90, the open interest changed by 9 which increased total open position to 99

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 103.6, which was -24.65 lower than the previous day. The implied volatity was 12.58, the open interest changed by 4 which increased total open position to 89

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 130, which was -10.4 lower than the previous day. The implied volatity was 12.81, the open interest changed by 12 which increased total open position to 85

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 137.7, which was -18.4 lower than the previous day. The implied volatity was 12.40, the open interest changed by 2 which increased total open position to 74

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 156.15, which was 12.8 higher than the previous day. The implied volatity was 12.59, the open interest changed by 57 which increased total open position to 90

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 147.55, which was -10.3 lower than the previous day. The implied volatity was 13.15, the open interest changed by 22 which increased total open position to 31

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 157.85, which was -4 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 157.85, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 157.85, which was -4 lower than the previous day. The implied volatity was 16.04, the open interest changed by 0 which decreased total open position to 10

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 161.85, which was -4.1 lower than the previous day. The implied volatity was 12.78, the open interest changed by 0 which decreased total open position to 11

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 165.95, which was -0.15 lower than the previous day. The implied volatity was 12.78, the open interest changed by 0 which decreased total open position to 10

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 166.1, which was -16.7 lower than the previous day. The implied volatity was 14.39, the open interest changed by 1 which increased total open position to 8

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 182.8, which was 0 lower than the previous day. The implied volatity was 13.18, the open interest changed by 0 which decreased total open position to 6

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 159, which was 39.95 higher than the previous day. The implied volatity was 13.69, the open interest changed by 2 which increased total open position to 4

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 119.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

MIDCPNIFTY 30DEC2025 14325 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	1629.65 ₹ 2,28,151	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14325 expiring on 30DEC2025

Delta for 14325 PE is -

Historical price for 14325 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 1629.65, 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 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 1629.65, 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 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 1629.65, 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 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 1629.65, 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 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 1629.65, 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 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 1629.65, 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 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 1629.65, 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 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 1629.65, 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 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 1629.65, 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 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 1629.65, 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 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 1629.65, 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 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 1629.65, 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 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 1629.65, 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 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 1629.65, 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 1629.65, 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 1629.65, 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 1629.65, 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 1629.65, 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 1629.65, 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 1629.65, 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 1629.65, 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 1629.65, 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