MIDCPNIFTY

Nifty Midcap Select

13798.5 +53.35 (0.39%)

L: 13769.8 H: 13810.45

Back to Option Chain

Historical option data for MIDCPNIFTY
19 Dec 2025 09:27 AM 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 14375 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	13798.85	10 ₹ 1,400	1.2 168.00	-	6 840	0 0	74 10,360
18 Dec	13745.15	8.65 ₹ 1,211	0.65 91.00	14.52	145 20,300	-12 -1,680	81 11,340
17 Dec	13652.30	7.7 ₹ 1,078	-4.3 -602.00	15.32	919 1,28,660	18 2,520	93 13,020
16 Dec	13748.00	11.2 ₹ 1,568	-11.3 -1582.00	14.40	98 13,720	11 1,540	74 10,360
15 Dec	13862.60	20.85 ₹ 2,919	-12.8 -1792.00	13.36	148 20,720	2 280	63 8,820
12 Dec	13908.25	33.85 ₹ 4,739	-80.15 -11221.00	12.95	65 9,100	59 8,260	59 8,260
11 Dec	13728.05	114 ₹ 15,960	0 0.00	4.37	0 0	0 0	0 0
10 Dec	13534.35	114 ₹ 15,960	0 0.00	5.69	0 0	0 0	0 0
9 Dec	13741.35	114 ₹ 15,960	0 0.00	4.07	0 0	0 0	0 0
8 Dec	13764.70	114 ₹ 15,960	0 0.00	3.82	0 0	0 0	0 0
5 Dec	13998.50	114 ₹ 15,960	0 0.00	1.92	0 0	0 0	0 0
4 Dec	13875.20	114 ₹ 15,960	0 0.00	2.68	0 0	0 0	0 0
3 Dec	13844.00	114 ₹ 15,960	0 0.00	2.66	0 0	0 0	0 0
2 Dec	13990.50	114 ₹ 15,960	0 0.00	1.76	0 0	0 0	0 0
1 Dec	14046.45	114 ₹ 15,960	0 0.00	1.37	0 0	0 0	0 0
28 Nov	14043.70	114 ₹ 15,960	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	114 ₹ 15,960	0 0.00	1.04	0 0	0 0	0 0
26 Nov	14009.30	114 ₹ 15,960	0 0.00	1.32	0 0	0 0	0 0
25 Nov	13806.70	114 ₹ 15,960	0 0.00	2.47	0 0	0 0	0 0

24 Nov	13738.50	114 ₹ 15,960	0 0.00	2.86	0 0	0 0	0 0
21 Nov	13851.35	114 ₹ 15,960	0 0.00	2.05	0 0	0 0	0 0
20 Nov	13992.20	114 ₹ 15,960	0 0.00	1.17	0 0	0 0	0 0
19 Nov	14000.60	114 ₹ 15,960	0 0.00	1.16	0 0	0 0	0 0
18 Nov	13917.25	114 ₹ 15,960	0 0.00	1.57	0 0	0 0	0 0
17 Nov	13997.45	114 ₹ 15,960	0 0.00	1.08	0 0	0 0	0 0
14 Nov	13865.25	114 ₹ 15,960	0 0.00	1.59	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14375 expiring on 30DEC2025

Delta for 14375 CE is -

Historical price for 14375 CE is as follows

On 19 Dec MIDCPNIFTY was trading at 13798.85. The strike last trading price was 10, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 18 Dec MIDCPNIFTY was trading at 13745.15. The strike last trading price was 8.65, which was 0.65 higher than the previous day. The implied volatity was 14.52, the open interest changed by -12 which decreased total open position to 81

On 17 Dec MIDCPNIFTY was trading at 13652.30. The strike last trading price was 7.7, which was -4.3 lower than the previous day. The implied volatity was 15.32, the open interest changed by 18 which increased total open position to 93

On 16 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 11.2, which was -11.3 lower than the previous day. The implied volatity was 14.40, the open interest changed by 11 which increased total open position to 74

On 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 20.85, which was -12.8 lower than the previous day. The implied volatity was 13.36, the open interest changed by 2 which increased total open position to 63

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 33.85, which was -80.15 lower than the previous day. The implied volatity was 12.95, the open interest changed by 59 which increased total open position to 59

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 114, which was 0 lower than the previous day. The implied volatity was 4.37, 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 114, which was 0 lower than the previous day. The implied volatity was 5.69, 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 114, which was 0 lower than the previous day. The implied volatity was 4.07, 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 114, which was 0 lower than the previous day. The implied volatity was 3.82, 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 114, 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 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 114, which was 0 lower than the previous day. The implied volatity was 2.68, 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 114, which was 0 lower than the previous day. The implied volatity was 2.66, 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 114, which was 0 lower than the previous day. The implied volatity was 1.76, 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 114, which was 0 lower than the previous day. The implied volatity was 1.37, 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 114, 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 114, which was 0 lower than the previous day. The implied volatity was 1.04, 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 114, which was 0 lower than the previous day. The implied volatity was 1.32, 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 114, which was 0 lower than the previous day. The implied volatity was 2.47, 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 114, which was 0 lower than the previous day. The implied volatity was 2.86, 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 114, which was 0 lower than the previous day. The implied volatity was 2.05, 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 114, which was 0 lower than the previous day. The implied volatity was 1.17, 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 114, which was 0 lower than the previous day. The implied volatity was 1.16, 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 114, which was 0 lower than the previous day. The implied volatity was 1.57, 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 114, 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 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 114, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0

MIDCPNIFTY 30DEC2025 14375 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	13798.85	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
18 Dec	13745.15	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
17 Dec	13652.30	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
16 Dec	13748.00	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
15 Dec	13862.60	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
12 Dec	13908.25	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	1672.05 ₹ 2,34,087	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14375 expiring on 30DEC2025

Delta for 14375 PE is -

Historical price for 14375 PE is as follows

On 19 Dec MIDCPNIFTY was trading at 13798.85. The strike last trading price was 1672.05, 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 Dec MIDCPNIFTY was trading at 13745.15. The strike last trading price was 1672.05, 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 Dec MIDCPNIFTY was trading at 13652.30. The strike last trading price was 1672.05, 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 16 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 1672.05, 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 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 1672.05, 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 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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 1672.05, 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