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 14425 CE
Delta: 0.13 Vega: 6.66 Theta: -2.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	26 ₹ 3,640	10.4 1456.00	12.65	168 23,520	10 1,400	79 11,060
11 Dec	13728.05	16.5 ₹ 2,310	4.95 693.00	13.94	68 9,520	-13 -1,820	69 9,660
10 Dec	13534.35	11.25 ₹ 1,575	-8.6 -1204.00	15.40	130 18,200	8 1,120	84 11,760
9 Dec	13741.35	20 ₹ 2,800	-3.6 -504.00	13.68	226 31,640	12 1,680	93 13,020
8 Dec	13764.70	22.65 ₹ 3,171	-35.65 -4991.00	13.44	300 42,000	-34 -4,760	82 11,480
5 Dec	13998.50	57.3 ₹ 8,022	16.75 2345.00	11.90	150 21,000	-16 -2,240	116 16,240
4 Dec	13875.20	42.7 ₹ 5,978	-2.55 -357.00	12.64	132 18,480	4 560	138 19,320
3 Dec	13844.00	46.15 ₹ 6,461	-30.45 -4263.00	12.83	276 38,640	41 5,740	139 19,460
2 Dec	13990.50	75.5 ₹ 10,570	-18.4 -2576.00	12.57	84 11,760	2 280	99 13,860
1 Dec	14046.45	93.6 ₹ 13,104	-9.55 -1337.00	12.53	75 10,500	15 2,100	98 13,720
28 Nov	14043.70	103.25 ₹ 14,455	-14.2 -1988.00	12.34	52 7,280	14 1,960	82 11,480
27 Nov	14075.90	116.05 ₹ 16,247	8.4 1176.00	12.34	37 5,180	4 560	67 9,380
26 Nov	14009.30	110.95 ₹ 15,533	3.45 483.00	12.94	134 18,760	61 8,540	61 8,540
25 Nov	13806.70	107.5 ₹ 15,050	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	107.5 ₹ 15,050	0 0.00	3.12	0 0	0 0	0 0
21 Nov	13851.35	107.5 ₹ 15,050	0 0.00	2.30	0 0	0 0	0 0
20 Nov	13992.20	107.5 ₹ 15,050	0 0.00	1.45	0 0	0 0	0 0

19 Nov	14000.60	107.5 ₹ 15,050	0 0.00	1.41	0 0	0 0	0 0
18 Nov	13917.25	107.5 ₹ 15,050	0 0.00	1.83	0 0	0 0	0 0
17 Nov	13997.45	107.5 ₹ 15,050	0 0.00	1.33	0 0	0 0	0 0
14 Nov	13865.25	107.5 ₹ 15,050	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14425 expiring on 30DEC2025

Delta for 14425 CE is 0.13

Historical price for 14425 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 26, which was 10.4 higher than the previous day. The implied volatity was 12.65, the open interest changed by 10 which increased total open position to 79

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 16.5, which was 4.95 higher than the previous day. The implied volatity was 13.94, the open interest changed by -13 which decreased total open position to 69

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 11.25, which was -8.6 lower than the previous day. The implied volatity was 15.40, the open interest changed by 8 which increased total open position to 84

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 20, which was -3.6 lower than the previous day. The implied volatity was 13.68, the open interest changed by 12 which increased total open position to 93

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 22.65, which was -35.65 lower than the previous day. The implied volatity was 13.44, the open interest changed by -34 which decreased total open position to 82

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 57.3, which was 16.75 higher than the previous day. The implied volatity was 11.90, the open interest changed by -16 which decreased total open position to 116

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 42.7, which was -2.55 lower than the previous day. The implied volatity was 12.64, the open interest changed by 4 which increased total open position to 138

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 46.15, which was -30.45 lower than the previous day. The implied volatity was 12.83, the open interest changed by 41 which increased total open position to 139

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 75.5, which was -18.4 lower than the previous day. The implied volatity was 12.57, the open interest changed by 2 which increased total open position to 99

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 93.6, which was -9.55 lower than the previous day. The implied volatity was 12.53, the open interest changed by 15 which increased total open position to 98

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 103.25, which was -14.2 lower than the previous day. The implied volatity was 12.34, the open interest changed by 14 which increased total open position to 82

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 116.05, which was 8.4 higher than the previous day. The implied volatity was 12.34, the open interest changed by 4 which increased total open position to 67

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 110.95, which was 3.45 higher than the previous day. The implied volatity was 12.94, the open interest changed by 61 which increased total open position to 61

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 107.5, 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 107.5, which was 0 lower than the previous day. The implied volatity was 3.12, 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 107.5, which was 0 lower than the previous day. The implied volatity was 2.30, 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 107.5, which was 0 lower than the previous day. The implied volatity was 1.45, 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 107.5, which was 0 lower than the previous day. The implied volatity was 1.41, 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 107.5, which was 0 lower than the previous day. The implied volatity was 1.83, 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 107.5, which was 0 lower than the previous day. The implied volatity was 1.33, 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 107.5, 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 14425 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	1714.8 ₹ 2,40,072	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14425 expiring on 30DEC2025

Delta for 14425 PE is -

Historical price for 14425 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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