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 15000 CE
Delta: 0.02 Vega: 1.58 Theta: -0.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	3.75 ₹ 525	0.1 14.00	15.56	3,547 4,96,580	-222 -31,080	6,465 9,05,100
11 Dec	13728.05	3.55 ₹ 497	-0.2 -28.00	17.34	3,210 4,49,400	162 22,680	6,699 9,37,860
10 Dec	13534.35	3.75 ₹ 525	0.25 35.00	19.44	4,593 6,43,020	1,024 1,43,360	6,738 9,43,320
9 Dec	13741.35	3.5 ₹ 490	-0.25 -35.00	16.28	3,812 5,33,680	-280 -39,200	5,754 8,05,560
8 Dec	13764.70	3.7 ₹ 518	-2.05 -287.00	15.77	5,261 7,36,540	836 1,17,040	6,084 8,51,760
5 Dec	13998.50	5.9 ₹ 826	0.75 105.00	12.85	4,603 6,44,420	-620 -86,800	5,204 7,28,560
4 Dec	13875.20	5.15 ₹ 721	-0.4 -56.00	13.75	4,312 6,03,680	651 91,140	5,843 8,18,020
3 Dec	13844.00	5.75 ₹ 805	-2.35 -329.00	13.79	5,863 8,20,820	35 4,900	5,188 7,26,320
2 Dec	13990.50	7.85 ₹ 1,099	-1.15 -161.00	12.67	4,549 6,36,860	-227 -31,780	5,166 7,23,240
1 Dec	14046.45	9.15 ₹ 1,281	-1.55 -217.00	12.14	6,173 8,64,220	542 75,880	5,392 7,54,880

28 Nov	14043.70	10.6 ₹ 1,484	-3 -420.00	11.76	4,274 5,98,360	570 79,800	4,875 6,82,500
27 Nov	14075.90	13.3 ₹ 1,862	0.1 14.00	11.78	5,718 8,00,520	1,482 2,07,480	4,311 6,03,540
26 Nov	14009.30	13.75 ₹ 1,925	3.9 546.00	12.31	5,934 8,30,760	1,404 1,96,560	2,851 3,99,140
25 Nov	13806.70	9.6 ₹ 1,344	-0.95 -133.00	13.56	1,132 1,58,480	392 54,880	1,444 2,02,160
24 Nov	13738.50	11.6 ₹ 1,624	-6.05 -847.00	14.64	1,508 2,11,120	145 20,300	1,046 1,46,440
21 Nov	13851.35	18.35 ₹ 2,569	-8.3 -1162.00	13.97	1,192 1,66,880	433 60,620	900 1,26,000
20 Nov	13992.20	28 ₹ 3,920	-2.1 -294.00	13.35	820 1,14,800	258 36,120	462 64,680
19 Nov	14000.60	29 ₹ 4,060	-3 -420.00	13.26	170 23,800	101 14,140	204 28,560
18 Nov	13917.25	29 ₹ 4,060	-24 -3360.00	14.10	115 16,100	85 11,900	102 14,280
17 Nov	13997.45	46 ₹ 6,440	-6.75 -945.00	14.65	19 2,660	9 1,260	9 1,260

For Nifty Midcap Select - strike price 15000 expiring on 30DEC2025

Delta for 15000 CE is 0.02

Historical price for 15000 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 3.75, which was 0.1 higher than the previous day. The implied volatity was 15.56, the open interest changed by -222 which decreased total open position to 6465

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 3.55, which was -0.2 lower than the previous day. The implied volatity was 17.34, the open interest changed by 162 which increased total open position to 6699

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was 19.44, the open interest changed by 1024 which increased total open position to 6738

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was 16.28, the open interest changed by -280 which decreased total open position to 5754

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 3.7, which was -2.05 lower than the previous day. The implied volatity was 15.77, the open interest changed by 836 which increased total open position to 6084

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 5.9, which was 0.75 higher than the previous day. The implied volatity was 12.85, the open interest changed by -620 which decreased total open position to 5204

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 5.15, which was -0.4 lower than the previous day. The implied volatity was 13.75, the open interest changed by 651 which increased total open position to 5843

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 5.75, which was -2.35 lower than the previous day. The implied volatity was 13.79, the open interest changed by 35 which increased total open position to 5188

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 7.85, which was -1.15 lower than the previous day. The implied volatity was 12.67, the open interest changed by -227 which decreased total open position to 5166

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 9.15, which was -1.55 lower than the previous day. The implied volatity was 12.14, the open interest changed by 542 which increased total open position to 5392

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 10.6, which was -3 lower than the previous day. The implied volatity was 11.76, the open interest changed by 570 which increased total open position to 4875

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 13.3, which was 0.1 higher than the previous day. The implied volatity was 11.78, the open interest changed by 1482 which increased total open position to 4311

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 13.75, which was 3.9 higher than the previous day. The implied volatity was 12.31, the open interest changed by 1404 which increased total open position to 2851

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 9.6, which was -0.95 lower than the previous day. The implied volatity was 13.56, the open interest changed by 392 which increased total open position to 1444

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 11.6, which was -6.05 lower than the previous day. The implied volatity was 14.64, the open interest changed by 145 which increased total open position to 1046

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 18.35, which was -8.3 lower than the previous day. The implied volatity was 13.97, the open interest changed by 433 which increased total open position to 900

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 28, which was -2.1 lower than the previous day. The implied volatity was 13.35, the open interest changed by 258 which increased total open position to 462

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 29, which was -3 lower than the previous day. The implied volatity was 13.26, the open interest changed by 101 which increased total open position to 204

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 29, which was -24 lower than the previous day. The implied volatity was 14.10, the open interest changed by 85 which increased total open position to 102

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 46, which was -6.75 lower than the previous day. The implied volatity was 14.65, the open interest changed by 9 which increased total open position to 9

MIDCPNIFTY 30DEC2025 15000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	1017.9 ₹ 1,42,506	-236.45 -33103.00	-	28 3,920	1 140	330 46,200
11 Dec	13728.05	1254.35 ₹ 1,75,609	-168.6 -23604.00	30.95	3 420	0 0	329 46,060
10 Dec	13534.35	1422.95 ₹ 1,99,213	217 30380.00	28.41	4 560	2 280	331 46,340
9 Dec	13741.35	1205.95 ₹ 1,68,833	153.5 21490.00	23.41	3 420	0 0	329 46,060
8 Dec	13764.70	1052.45 ₹ 1,47,343	83.95 11753.00	-	1 140	0 0	328 45,920
5 Dec	13998.50	968.5 ₹ 1,35,590	-48 -6720.00	22.59	2 280	-1 -140	328 45,920
4 Dec	13875.20	1016.5 ₹ 1,42,310	-73.95 -10353.00	-	13 1,820	12 1,680	328 45,920
3 Dec	13844.00	1090.45 ₹ 1,52,663	155.45 21763.00	23.39	1 140	0 0	315 44,100
2 Dec	13990.50	935 ₹ 1,30,900	45 6300.00	18.41	15 2,100	1 140	316 44,240
1 Dec	14046.45	890 ₹ 1,24,600	22 3080.00	18.60	7 980	-1 -140	315 44,100
28 Nov	14043.70	864 ₹ 1,20,960	12.6 1764.00	16.00	43 6,020	3 420	317 44,380
27 Nov	14075.90	845.2 ₹ 1,18,328	-85 -11900.00	16.64	13 1,820	1 140	313 43,820
26 Nov	14009.30	930.2 ₹ 1,30,228	-144.7 -20258.00	20.33	36 5,040	9 1,260	310 43,400
25 Nov	13806.70	1074.9 ₹ 1,50,486	-73.4 -10276.00	16.38	7 980	4 560	300 42,000
24 Nov	13738.50	1148.3 ₹ 1,60,762	84.9 11886.00	16.87	66 9,240	57 7,980	295 41,300
21 Nov	13851.35	1065 ₹ 1,49,100	132.85 18599.00	20.10	191 26,740	175 24,500	233 32,620
20 Nov	13992.20	925.6 ₹ 1,29,584	-24.4 -3416.00	19.01	65 9,100	57 7,980	58 8,120
19 Nov	14000.60	950 ₹ 1,33,000	-1276.35 -178689.00	-	0 0	1 140	0 0
18 Nov	13917.25	950 ₹ 1,33,000	-1276.35 -178689.00	-	1 140	0 0	0 0
17 Nov	13997.45	2226.35 ₹ 3,11,689	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 15000 expiring on 30DEC2025

Delta for 15000 PE is -

Historical price for 15000 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 1017.9, which was -236.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 330

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 1254.35, which was -168.6 lower than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 329

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 1422.95, which was 217 higher than the previous day. The implied volatity was 28.41, the open interest changed by 2 which increased total open position to 331

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 1205.95, which was 153.5 higher than the previous day. The implied volatity was 23.41, the open interest changed by 0 which decreased total open position to 329

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 1052.45, which was 83.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 328

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 968.5, which was -48 lower than the previous day. The implied volatity was 22.59, the open interest changed by -1 which decreased total open position to 328

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 1016.5, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 328

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 1090.45, which was 155.45 higher than the previous day. The implied volatity was 23.39, the open interest changed by 0 which decreased total open position to 315

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 935, which was 45 higher than the previous day. The implied volatity was 18.41, the open interest changed by 1 which increased total open position to 316

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 890, which was 22 higher than the previous day. The implied volatity was 18.60, the open interest changed by -1 which decreased total open position to 315

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 864, which was 12.6 higher than the previous day. The implied volatity was 16.00, the open interest changed by 3 which increased total open position to 317

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 845.2, which was -85 lower than the previous day. The implied volatity was 16.64, the open interest changed by 1 which increased total open position to 313

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 930.2, which was -144.7 lower than the previous day. The implied volatity was 20.33, the open interest changed by 9 which increased total open position to 310

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 1074.9, which was -73.4 lower than the previous day. The implied volatity was 16.38, the open interest changed by 4 which increased total open position to 300

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 1148.3, which was 84.9 higher than the previous day. The implied volatity was 16.87, the open interest changed by 57 which increased total open position to 295

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 1065, which was 132.85 higher than the previous day. The implied volatity was 20.10, the open interest changed by 175 which increased total open position to 233

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 925.6, which was -24.4 lower than the previous day. The implied volatity was 19.01, the open interest changed by 57 which increased total open position to 58

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 950, which was -1276.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 950, which was -1276.35 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 2226.35, 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