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 14500 CE
Delta: 0.10 Vega: 5.36 Theta: -2.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	18 ₹ 2,520	6.1 854.00	12.68	10,460 14,64,400	894 1,25,160	7,182 10,05,480
11 Dec	13728.05	11.2 ₹ 1,568	1.6 224.00	13.88	8,364 11,70,960	-767 -1,07,380	6,304 8,82,560
10 Dec	13534.35	9.25 ₹ 1,295	-6.3 -882.00	15.85	10,419 14,58,660	170 23,800	7,063 9,88,820

9 Dec	13741.35	15 ₹ 2,100	-2.35 -329.00	13.87	11,839 16,57,460	653 91,420	6,843 9,58,020
8 Dec	13764.70	16.2 ₹ 2,268	-25.4 -3556.00	13.45	17,568 24,59,520	-187 -26,180	6,250 8,75,000
5 Dec	13998.50	41.95 ₹ 5,873	10.8 1512.00	11.83	13,758 19,26,120	957 1,33,980	6,442 9,01,880
4 Dec	13875.20	31.95 ₹ 4,473	-1.15 -161.00	12.66	10,016 14,02,240	-34 -4,760	5,490 7,68,600
3 Dec	13844.00	34 ₹ 4,760	-24.6 -3444.00	12.76	14,169 19,83,660	1,534 2,14,760	5,529 7,74,060
2 Dec	13990.50	57.2 ₹ 8,008	-16.3 -2282.00	12.45	6,435 9,00,900	752 1,05,280	4,008 5,61,120
1 Dec	14046.45	71.85 ₹ 10,059	-8.35 -1169.00	12.37	5,702 7,98,280	491 68,740	3,263 4,56,820
28 Nov	14043.70	81.6 ₹ 11,424	-11.55 -1617.00	12.28	3,971 5,55,940	185 25,900	2,786 3,90,040
27 Nov	14075.90	92.95 ₹ 13,013	7.55 1057.00	12.29	6,609 9,25,260	115 16,100	2,606 3,64,840
26 Nov	14009.30	89.75 ₹ 12,565	38.85 5439.00	12.91	8,926 12,49,640	34 4,760	2,494 3,49,160
25 Nov	13806.70	46 ₹ 6,440	-5.55 -777.00	12.72	3,947 5,52,580	707 98,980	2,458 3,44,120
24 Nov	13738.50	53 ₹ 7,420	-33.95 -4753.00	14.35	2,376 3,32,640	1,225 1,71,500	1,880 2,63,200
21 Nov	13851.35	84.5 ₹ 11,830	-30.1 -4214.00	14.34	1,089 1,52,460	185 25,900	653 91,420
20 Nov	13992.20	116 ₹ 16,240	-7.6 -1064.00	13.44	617 86,380	142 19,880	464 64,960
19 Nov	14000.60	124 ₹ 17,360	10.85 1519.00	13.71	353 49,420	168 23,520	323 45,220
18 Nov	13917.25	102.15 ₹ 14,301	-35.45 -4963.00	13.66	194 27,160	118 16,520	156 21,840
17 Nov	13997.45	136.05 ₹ 19,047	-5.1 -714.00	13.91	92 12,880	36 5,040	38 5,320
14 Nov	13865.25	141.15 ₹ 19,761	42.85 5999.00	15.66	2 280	1 140	1 140

For Nifty Midcap Select - strike price 14500 expiring on 30DEC2025

Delta for 14500 CE is 0.10

Historical price for 14500 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 18, which was 6.1 higher than the previous day. The implied volatity was 12.68, the open interest changed by 894 which increased total open position to 7182

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 11.2, which was 1.6 higher than the previous day. The implied volatity was 13.88, the open interest changed by -767 which decreased total open position to 6304

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 9.25, which was -6.3 lower than the previous day. The implied volatity was 15.85, the open interest changed by 170 which increased total open position to 7063

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 15, which was -2.35 lower than the previous day. The implied volatity was 13.87, the open interest changed by 653 which increased total open position to 6843

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 16.2, which was -25.4 lower than the previous day. The implied volatity was 13.45, the open interest changed by -187 which decreased total open position to 6250

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 41.95, which was 10.8 higher than the previous day. The implied volatity was 11.83, the open interest changed by 957 which increased total open position to 6442

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 31.95, which was -1.15 lower than the previous day. The implied volatity was 12.66, the open interest changed by -34 which decreased total open position to 5490

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 34, which was -24.6 lower than the previous day. The implied volatity was 12.76, the open interest changed by 1534 which increased total open position to 5529

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 57.2, which was -16.3 lower than the previous day. The implied volatity was 12.45, the open interest changed by 752 which increased total open position to 4008

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 71.85, which was -8.35 lower than the previous day. The implied volatity was 12.37, the open interest changed by 491 which increased total open position to 3263

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 81.6, which was -11.55 lower than the previous day. The implied volatity was 12.28, the open interest changed by 185 which increased total open position to 2786

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 92.95, which was 7.55 higher than the previous day. The implied volatity was 12.29, the open interest changed by 115 which increased total open position to 2606

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 89.75, which was 38.85 higher than the previous day. The implied volatity was 12.91, the open interest changed by 34 which increased total open position to 2494

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 46, which was -5.55 lower than the previous day. The implied volatity was 12.72, the open interest changed by 707 which increased total open position to 2458

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 53, which was -33.95 lower than the previous day. The implied volatity was 14.35, the open interest changed by 1225 which increased total open position to 1880

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 84.5, which was -30.1 lower than the previous day. The implied volatity was 14.34, the open interest changed by 185 which increased total open position to 653

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 116, which was -7.6 lower than the previous day. The implied volatity was 13.44, the open interest changed by 142 which increased total open position to 464

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 124, which was 10.85 higher than the previous day. The implied volatity was 13.71, the open interest changed by 168 which increased total open position to 323

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 102.15, which was -35.45 lower than the previous day. The implied volatity was 13.66, the open interest changed by 118 which increased total open position to 156

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 136.05, which was -5.1 lower than the previous day. The implied volatity was 13.91, the open interest changed by 36 which increased total open position to 38

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 141.15, which was 42.85 higher than the previous day. The implied volatity was 15.66, the open interest changed by 1 which increased total open position to 1

MIDCPNIFTY 30DEC2025 14500 PE
Delta: -0.93 Vega: 4.07 Theta: 2.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	540 ₹ 75,600	-218 -30520.00	11.22	18 2,520	-4 -560	178 24,920
11 Dec	13728.05	758 ₹ 1,06,120	-168 -23520.00	21.95	202 28,280	-42 -5,880	182 25,480
10 Dec	13534.35	928 ₹ 1,29,920	208 29120.00	21.13	8 1,120	-1 -140	225 31,500
9 Dec	13741.35	720 ₹ 1,00,800	4.05 567.00	17.54	34 4,760	-23 -3,220	228 31,920
8 Dec	13764.70	727.05 ₹ 1,01,787	247.1 34594.00	20.37	156 21,840	63 8,820	251 35,140
5 Dec	13998.50	488 ₹ 68,320	-116.45 -16303.00	15.37	41 5,740	4 560	189 26,460
4 Dec	13875.20	608 ₹ 85,120	-24 -3360.00	17.37	48 6,720	2 280	185 25,900
3 Dec	13844.00	626 ₹ 87,640	112.9 15806.00	18.36	37 5,180	-7 -980	183 25,620
2 Dec	13990.50	500 ₹ 70,000	44.55 6237.00	16.07	162 22,680	28 3,920	191 26,740
1 Dec	14046.45	449 ₹ 62,860	2.05 287.00	15.00	108 15,120	-9 -1,260	164 22,960
28 Nov	14043.70	441 ₹ 61,740	8.05 1127.00	14.33	91 12,740	24 3,360	173 24,220
27 Nov	14075.90	424.3 ₹ 59,402	-42.25 -5915.00	14.36	127 17,780	80 11,200	150 21,000
26 Nov	14009.30	463.55 ₹ 64,897	-187.4 -26236.00	14.40	68 9,520	30 4,200	71 9,940
25 Nov	13806.70	650.95 ₹ 91,133	-30.05 -4207.00	16.85	7 980	-1 -140	41 5,740
24 Nov	13738.50	681 ₹ 95,340	37 5180.00	14.16	97 13,580	16 2,240	36 5,040
21 Nov	13851.35	644 ₹ 90,160	107.25 15015.00	18.32	74 10,360	2 280	21 2,940
20 Nov	13992.20	532 ₹ 74,480	8.8 1232.00	17.82	23 3,220	4 560	18 2,520
19 Nov	14000.60	520 ₹ 72,800	-59.1 -8274.00	17.06	27 3,780	1 140	14 1,960
18 Nov	13917.25	579.1 ₹ 81,074	55.25 7735.00	16.97	1 140	0 0	14 1,960
17 Nov	13997.45	520.7 ₹ 72,898	-1258.8 -176232.00	16.97	27 3,780	12 1,680	12 1,680
14 Nov	13865.25	1779.5 ₹ 2,49,130	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14500 expiring on 30DEC2025

Delta for 14500 PE is -0.93

Historical price for 14500 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 540, which was -218 lower than the previous day. The implied volatity was 11.22, the open interest changed by -4 which decreased total open position to 178

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 758, which was -168 lower than the previous day. The implied volatity was 21.95, the open interest changed by -42 which decreased total open position to 182

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 928, which was 208 higher than the previous day. The implied volatity was 21.13, the open interest changed by -1 which decreased total open position to 225

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 720, which was 4.05 higher than the previous day. The implied volatity was 17.54, the open interest changed by -23 which decreased total open position to 228

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 727.05, which was 247.1 higher than the previous day. The implied volatity was 20.37, the open interest changed by 63 which increased total open position to 251

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 488, which was -116.45 lower than the previous day. The implied volatity was 15.37, the open interest changed by 4 which increased total open position to 189

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 608, which was -24 lower than the previous day. The implied volatity was 17.37, the open interest changed by 2 which increased total open position to 185

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 626, which was 112.9 higher than the previous day. The implied volatity was 18.36, the open interest changed by -7 which decreased total open position to 183

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 500, which was 44.55 higher than the previous day. The implied volatity was 16.07, the open interest changed by 28 which increased total open position to 191

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 449, which was 2.05 higher than the previous day. The implied volatity was 15.00, the open interest changed by -9 which decreased total open position to 164

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 441, which was 8.05 higher than the previous day. The implied volatity was 14.33, the open interest changed by 24 which increased total open position to 173

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 424.3, which was -42.25 lower than the previous day. The implied volatity was 14.36, the open interest changed by 80 which increased total open position to 150

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 463.55, which was -187.4 lower than the previous day. The implied volatity was 14.40, the open interest changed by 30 which increased total open position to 71

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 650.95, which was -30.05 lower than the previous day. The implied volatity was 16.85, the open interest changed by -1 which decreased total open position to 41

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 681, which was 37 higher than the previous day. The implied volatity was 14.16, the open interest changed by 16 which increased total open position to 36

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 644, which was 107.25 higher than the previous day. The implied volatity was 18.32, the open interest changed by 2 which increased total open position to 21

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 532, which was 8.8 higher than the previous day. The implied volatity was 17.82, the open interest changed by 4 which increased total open position to 18

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 520, which was -59.1 lower than the previous day. The implied volatity was 17.06, the open interest changed by 1 which increased total open position to 14

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 579.1, which was 55.25 higher than the previous day. The implied volatity was 16.97, the open interest changed by 0 which decreased total open position to 14

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 520.7, which was -1258.8 lower than the previous day. The implied volatity was 16.97, the open interest changed by 12 which increased total open position to 12

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 1779.5, 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

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