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 14400 CE
Delta: 0.15 Vega: 7.13 Theta: -3.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	29.5 ₹ 4,130	12.65 1771.00	12.67	12,440 17,41,600	-194 -27,160	3,595 5,03,300
11 Dec	13728.05	16.5 ₹ 2,310	3.7 518.00	13.54	6,166 8,63,240	-587 -82,180	3,791 5,30,740
10 Dec	13534.35	12.35 ₹ 1,729	-10.05 -1407.00	15.34	9,555 13,37,700	754 1,05,560	4,380 6,13,200
9 Dec	13741.35	22.2 ₹ 3,108	-4.2 -588.00	13.66	10,946 15,32,440	385 53,900	3,760 5,26,400
8 Dec	13764.70	24.25 ₹ 3,395	-40.05 -5607.00	13.29	18,248 25,54,720	654 91,560	3,375 4,72,500
5 Dec	13998.50	63.15 ₹ 8,841	16.85 2359.00	11.92	9,780 13,69,200	28 3,920	2,721 3,80,940
4 Dec	13875.20	46.45 ₹ 6,503	-2.25 -315.00	12.60	5,715 8,00,100	948 1,32,720	2,693 3,77,020
3 Dec	13844.00	50.1 ₹ 7,014	-33.35 -4669.00	12.79	3,896 5,45,440	766 1,07,240	1,744 2,44,160
2 Dec	13990.50	83 ₹ 11,620	-19.95 -2793.00	12.63	3,159 4,42,260	289 40,460	982 1,37,480
1 Dec	14046.45	101.05 ₹ 14,147	-10.7 -1498.00	12.53	1,634 2,28,760	30 4,200	704 98,560
28 Nov	14043.70	112.45 ₹ 15,743	-13.95 -1953.00	12.44	1,357 1,89,980	127 17,780	674 94,360
27 Nov	14075.90	126 ₹ 17,640	9.55 1337.00	12.44	2,257 3,15,980	90 12,600	545 76,300
26 Nov	14009.30	121.8 ₹ 17,052	11.1 1554.00	13.14	1,694 2,37,160	455 63,700	455 63,700

25 Nov	13806.70	110.7 ₹ 15,498	0 0.00	2.65	0 0	0 0	0 0
24 Nov	13738.50	110.7 ₹ 15,498	0 0.00	2.99	0 0	0 0	0 0
21 Nov	13851.35	110.7 ₹ 15,498	0 0.00	2.23	0 0	0 0	0 0
20 Nov	13992.20	110.7 ₹ 15,498	0 0.00	1.32	0 0	0 0	0 0
19 Nov	14000.60	110.7 ₹ 15,498	0 0.00	1.27	0 0	0 0	0 0
18 Nov	13917.25	110.7 ₹ 15,498	0 0.00	1.70	0 0	0 0	0 0
17 Nov	13997.45	110.7 ₹ 15,498	0 0.00	1.20	0 0	0 0	0 0
14 Nov	13865.25	110.7 ₹ 15,498	0 0.00	1.70	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14400 expiring on 30DEC2025

Delta for 14400 CE is 0.15

Historical price for 14400 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 29.5, which was 12.65 higher than the previous day. The implied volatity was 12.67, the open interest changed by -194 which decreased total open position to 3595

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 16.5, which was 3.7 higher than the previous day. The implied volatity was 13.54, the open interest changed by -587 which decreased total open position to 3791

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 12.35, which was -10.05 lower than the previous day. The implied volatity was 15.34, the open interest changed by 754 which increased total open position to 4380

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 22.2, which was -4.2 lower than the previous day. The implied volatity was 13.66, the open interest changed by 385 which increased total open position to 3760

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 24.25, which was -40.05 lower than the previous day. The implied volatity was 13.29, the open interest changed by 654 which increased total open position to 3375

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 63.15, which was 16.85 higher than the previous day. The implied volatity was 11.92, the open interest changed by 28 which increased total open position to 2721

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 46.45, which was -2.25 lower than the previous day. The implied volatity was 12.60, the open interest changed by 948 which increased total open position to 2693

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 50.1, which was -33.35 lower than the previous day. The implied volatity was 12.79, the open interest changed by 766 which increased total open position to 1744

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 83, which was -19.95 lower than the previous day. The implied volatity was 12.63, the open interest changed by 289 which increased total open position to 982

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 101.05, which was -10.7 lower than the previous day. The implied volatity was 12.53, the open interest changed by 30 which increased total open position to 704

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 112.45, which was -13.95 lower than the previous day. The implied volatity was 12.44, the open interest changed by 127 which increased total open position to 674

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 126, which was 9.55 higher than the previous day. The implied volatity was 12.44, the open interest changed by 90 which increased total open position to 545

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 121.8, which was 11.1 higher than the previous day. The implied volatity was 13.14, the open interest changed by 455 which increased total open position to 455

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 110.7, which was 0 lower than the previous day. The implied volatity was 2.65, 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 110.7, which was 0 lower than the previous day. The implied volatity was 2.99, 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 110.7, which was 0 lower than the previous day. The implied volatity was 2.23, 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 110.7, 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 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 110.7, which was 0 lower than the previous day. The implied volatity was 1.27, 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 110.7, which was 0 lower than the previous day. The implied volatity was 1.70, 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 110.7, which was 0 lower than the previous day. The implied volatity was 1.20, 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 110.7, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0

MIDCPNIFTY 30DEC2025 14400 PE
Delta: -0.88 Vega: 6.19 Theta: 1.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	451.1 ₹ 63,154	-189.55 -26537.00	11.57	27 3,780	-3 -420	89 12,460
11 Dec	13728.05	641.2 ₹ 89,768	-8.8 -1232.00	17.73	19 2,660	0 0	94 13,160
10 Dec	13534.35	650 ₹ 91,000	20.45 2863.00	-	2 280	0 0	94 13,160
9 Dec	13741.35	629.55 ₹ 88,137	-20.45 -2863.00	16.87	3 420	-2 -280	94 13,160
8 Dec	13764.70	650 ₹ 91,000	246 34440.00	20.76	46 6,440	15 2,100	96 13,440
5 Dec	13998.50	404 ₹ 56,560	-77.75 -10885.00	14.56	40 5,600	21 2,940	81 11,340
4 Dec	13875.20	481.75 ₹ 67,445	-60.25 -8435.00	12.97	9 1,260	-2 -280	60 8,400
3 Dec	13844.00	542 ₹ 75,880	116 16240.00	17.54	34 4,760	13 1,820	62 8,680
2 Dec	13990.50	426 ₹ 59,640	31.7 4438.00	15.87	38 5,320	23 3,220	49 6,860
1 Dec	14046.45	384.3 ₹ 53,802	10.95 1533.00	15.29	39 5,460	13 1,820	26 3,640
28 Nov	14043.70	373.35 ₹ 52,269	-1320.05 -184807.00	14.36	16 2,240	14 1,960	14 1,960
27 Nov	14075.90	1693.4 ₹ 2,37,076	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	1693.4 ₹ 2,37,076	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	1693.4 ₹ 2,37,076	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1693.4 ₹ 2,37,076	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1693.4 ₹ 2,37,076	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1693.4 ₹ 2,37,076	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1693.4 ₹ 2,37,076	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1693.4 ₹ 2,37,076	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1693.4 ₹ 2,37,076	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	1693.4 ₹ 2,37,076	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14400 expiring on 30DEC2025

Delta for 14400 PE is -0.88

Historical price for 14400 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 451.1, which was -189.55 lower than the previous day. The implied volatity was 11.57, the open interest changed by -3 which decreased total open position to 89

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 641.2, which was -8.8 lower than the previous day. The implied volatity was 17.73, the open interest changed by 0 which decreased total open position to 94

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 650, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 629.55, which was -20.45 lower than the previous day. The implied volatity was 16.87, the open interest changed by -2 which decreased total open position to 94

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 650, which was 246 higher than the previous day. The implied volatity was 20.76, the open interest changed by 15 which increased total open position to 96

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 404, which was -77.75 lower than the previous day. The implied volatity was 14.56, the open interest changed by 21 which increased total open position to 81

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 481.75, which was -60.25 lower than the previous day. The implied volatity was 12.97, the open interest changed by -2 which decreased total open position to 60

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 542, which was 116 higher than the previous day. The implied volatity was 17.54, the open interest changed by 13 which increased total open position to 62

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 426, which was 31.7 higher than the previous day. The implied volatity was 15.87, the open interest changed by 23 which increased total open position to 49

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 384.3, which was 10.95 higher than the previous day. The implied volatity was 15.29, the open interest changed by 13 which increased total open position to 26

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 373.35, which was -1320.05 lower than the previous day. The implied volatity was 14.36, the open interest changed by 14 which increased total open position to 14

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 1693.4, 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 1693.4, 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 1693.4, 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 1693.4, 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 1693.4, 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 1693.4, 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 1693.4, 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 1693.4, 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 1693.4, 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 1693.4, 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