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 14050 CE
Delta: 0.43 Vega: 12.11 Theta: -6.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	128.2 ₹ 17,948	57.85 8099.00	13.44	1,745 2,44,300	-452 -63,280	764 1,06,960
11 Dec	13728.05	66.65 ₹ 9,331	24.25 3395.00	12.85	860 1,20,400	-80 -11,200	1,213 1,69,820
10 Dec	13534.35	39.3 ₹ 5,502	-48.25 -6755.00	14.19	1,610 2,25,400	189 26,460	1,294 1,81,160
9 Dec	13741.35	89.5 ₹ 12,530	-7.45 -1043.00	13.88	1,183 1,65,620	125 17,500	1,119 1,56,660
8 Dec	13764.70	90.95 ₹ 12,733	-111.95 -15673.00	13.10	3,205 4,48,700	318 44,520	995 1,39,300
5 Dec	13998.50	201.05 ₹ 28,147	45.35 6349.00	12.39	1,366 1,91,240	-95 -13,300	676 94,640
4 Dec	13875.20	154.5 ₹ 21,630	2.85 399.00	13.07	994 1,39,160	-153 -21,420	777 1,08,780
3 Dec	13844.00	158.3 ₹ 22,162	-65.65 -9191.00	13.21	1,871 2,61,940	141 19,740	941 1,31,740
2 Dec	13990.50	221.7 ₹ 31,038	-39.3 -5502.00	12.72	4,168 5,83,520	303 42,420	825 1,15,500
1 Dec	14046.45	262.85 ₹ 36,799	-12.25 -1715.00	13.15	3,385 4,73,900	54 7,560	522 73,080
28 Nov	14043.70	279 ₹ 39,060	-18.95 -2653.00	13.10	3,515 4,92,100	231 32,340	469 65,660
27 Nov	14075.90	297.7 ₹ 41,678	21.3 2982.00	12.92	4,403 6,16,420	181 25,340	251 35,140
26 Nov	14009.30	283 ₹ 39,620	82.2 11508.00	13.72	677 94,780	43 6,020	70 9,800
25 Nov	13806.70	220 ₹ 30,800	20 2800.00	15.85	28 3,920	25 3,500	26 3,640
24 Nov	13738.50	200 ₹ 28,000	-46 -6440.00	16.37	1 140	0 0	1 140
21 Nov	13851.35	246 ₹ 34,440	81 11340.00	15.18	6 840	1 140	1 140
20 Nov	13992.20	165 ₹ 23,100	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	165 ₹ 23,100	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	165 ₹ 23,100	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	165 ₹ 23,100	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	165 ₹ 23,100	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	165 ₹ 23,100	0 0.00	0.25	0 0	0 0	0 0

12 Nov	13855.40	165 ₹ 23,100	0 0.00	0.18	0 0	0 0	0 0
11 Nov	13681.20	165 ₹ 23,100	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	165 ₹ 23,100	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	165 ₹ 23,100	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	165 ₹ 23,100	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	165 ₹ 23,100	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	13430.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	13366.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	13345.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	13164.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	13232.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	13160.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14050 expiring on 30DEC2025

Delta for 14050 CE is 0.43

Historical price for 14050 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 128.2, which was 57.85 higher than the previous day. The implied volatity was 13.44, the open interest changed by -452 which decreased total open position to 764

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 66.65, which was 24.25 higher than the previous day. The implied volatity was 12.85, the open interest changed by -80 which decreased total open position to 1213

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 39.3, which was -48.25 lower than the previous day. The implied volatity was 14.19, the open interest changed by 189 which increased total open position to 1294

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 89.5, which was -7.45 lower than the previous day. The implied volatity was 13.88, the open interest changed by 125 which increased total open position to 1119

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 90.95, which was -111.95 lower than the previous day. The implied volatity was 13.10, the open interest changed by 318 which increased total open position to 995

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 201.05, which was 45.35 higher than the previous day. The implied volatity was 12.39, the open interest changed by -95 which decreased total open position to 676

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 154.5, which was 2.85 higher than the previous day. The implied volatity was 13.07, the open interest changed by -153 which decreased total open position to 777

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 158.3, which was -65.65 lower than the previous day. The implied volatity was 13.21, the open interest changed by 141 which increased total open position to 941

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 221.7, which was -39.3 lower than the previous day. The implied volatity was 12.72, the open interest changed by 303 which increased total open position to 825

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 262.85, which was -12.25 lower than the previous day. The implied volatity was 13.15, the open interest changed by 54 which increased total open position to 522

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 279, which was -18.95 lower than the previous day. The implied volatity was 13.10, the open interest changed by 231 which increased total open position to 469

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 297.7, which was 21.3 higher than the previous day. The implied volatity was 12.92, the open interest changed by 181 which increased total open position to 251

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 283, which was 82.2 higher than the previous day. The implied volatity was 13.72, the open interest changed by 43 which increased total open position to 70

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 220, which was 20 higher than the previous day. The implied volatity was 15.85, the open interest changed by 25 which increased total open position to 26

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 200, which was -46 lower than the previous day. The implied volatity was 16.37, the open interest changed by 0 which decreased total open position to 1

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 246, which was 81 higher than the previous day. The implied volatity was 15.18, the open interest changed by 1 which increased total open position to 1

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 165, 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 165, 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 165, 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 165, 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 165, 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 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 165, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 165, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 165, 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 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 165, 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 Nov MIDCPNIFTY was trading at 13506.00. The strike last trading price was 165, 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 Nov MIDCPNIFTY was trading at 13589.05. The strike last trading price was 165, 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 31 Oct MIDCPNIFTY was trading at 13467.85. The strike last trading price was 165, 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 30 Oct MIDCPNIFTY was trading at 13467.65. The strike last trading price was 0, 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 29 Oct MIDCPNIFTY was trading at 13430.75. The strike last trading price was 0, 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 Oct MIDCPNIFTY was trading at 13366.20. The strike last trading price was 0, 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 Oct MIDCPNIFTY was trading at 13345.30. The strike last trading price was 0, 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 Oct MIDCPNIFTY was trading at 13164.85. The strike last trading price was 0, 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 Oct MIDCPNIFTY was trading at 13232.90. The strike last trading price was 0, 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 Oct MIDCPNIFTY was trading at 13160.80. The strike last trading price was 0, 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 14050 PE
Delta: -0.58 Vega: 12.09 Theta: -2.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	204 ₹ 28,560	-144.15 -20181.00	12.93	275 38,500	-34 -4,760	225 31,500
11 Dec	13728.05	346.65 ₹ 48,531	-165.8 -23212.00	15.59	33 4,620	0 0	261 36,540
10 Dec	13534.35	521.65 ₹ 73,031	178.25 24955.00	18.01	40 5,600	-8 -1,120	261 36,540
9 Dec	13741.35	342.9 ₹ 48,006	-11.8 -1652.00	15.35	90 12,600	-50 -7,000	271 37,940
8 Dec	13764.70	355.65 ₹ 49,791	159.25 22295.00	17.14	2,361 3,30,540	63 8,820	326 45,640
5 Dec	13998.50	194.45 ₹ 27,223	-83.55 -11697.00	14.61	564 78,960	9 1,260	261 36,540
4 Dec	13875.20	278.2 ₹ 38,948	-19 -2660.00	15.79	229 32,060	1 140	258 36,120
3 Dec	13844.00	290.1 ₹ 40,614	59.8 8372.00	16.14	420 58,800	-41 -5,740	259 36,260
2 Dec	13990.50	227.95 ₹ 31,913	28.3 3962.00	16.27	4,282 5,99,480	31 4,340	309 43,260
1 Dec	14046.45	196.6 ₹ 27,524	-1.05 -147.00	15.58	2,736 3,83,040	-72 -10,080	283 39,620
28 Nov	14043.70	190.25 ₹ 26,635	-0.45 -63.00	14.75	3,839 5,37,460	9 1,260	355 49,700
27 Nov	14075.90	189.6 ₹ 26,544	-24.5 -3430.00	15.19	4,006 5,60,840	228 31,920	358 50,120
26 Nov	14009.30	218.35 ₹ 30,569	-98.75 -13825.00	15.44	713 99,820	132 18,480	134 18,760
25 Nov	13806.70	317.1 ₹ 44,394	0 0.00	-	1 140	0 0	2 280
24 Nov	13738.50	317.1 ₹ 44,394	53.6 7504.00	-	2 280	0 0	2 280
21 Nov	13851.35	317.1 ₹ 44,394	53.6 7504.00	-	2 280	0 0	2 280
20 Nov	13992.20	263.5 ₹ 36,890	-1139.5 -159530.00	16.91	5 700	1 140	1 140
19 Nov	14000.60	1403 ₹ 1,96,420	0 0.00	0.60	0 0	0 0	0 0
18 Nov	13917.25	1403 ₹ 1,96,420	0 0.00	0.13	0 0	0 0	0 0
17 Nov	13997.45	1403 ₹ 1,96,420	0 0.00	0.64	0 0	0 0	0 0
14 Nov	13865.25	1403 ₹ 1,96,420	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1403 ₹ 1,96,420	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1403 ₹ 1,96,420	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	1403 ₹ 1,96,420	0 0.00	-	0 0	0 0	0 0
7 Nov	13446.75	1403 ₹ 1,96,420	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	13589.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	13430.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	13366.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	13345.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	13164.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	13232.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	13160.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14050 expiring on 30DEC2025

Delta for 14050 PE is -0.58

Historical price for 14050 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 204, which was -144.15 lower than the previous day. The implied volatity was 12.93, the open interest changed by -34 which decreased total open position to 225

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 346.65, which was -165.8 lower than the previous day. The implied volatity was 15.59, the open interest changed by 0 which decreased total open position to 261

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 521.65, which was 178.25 higher than the previous day. The implied volatity was 18.01, the open interest changed by -8 which decreased total open position to 261

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 342.9, which was -11.8 lower than the previous day. The implied volatity was 15.35, the open interest changed by -50 which decreased total open position to 271

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 355.65, which was 159.25 higher than the previous day. The implied volatity was 17.14, the open interest changed by 63 which increased total open position to 326

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 194.45, which was -83.55 lower than the previous day. The implied volatity was 14.61, the open interest changed by 9 which increased total open position to 261

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 278.2, which was -19 lower than the previous day. The implied volatity was 15.79, the open interest changed by 1 which increased total open position to 258

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 290.1, which was 59.8 higher than the previous day. The implied volatity was 16.14, the open interest changed by -41 which decreased total open position to 259

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 227.95, which was 28.3 higher than the previous day. The implied volatity was 16.27, the open interest changed by 31 which increased total open position to 309

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 196.6, which was -1.05 lower than the previous day. The implied volatity was 15.58, the open interest changed by -72 which decreased total open position to 283

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 190.25, which was -0.45 lower than the previous day. The implied volatity was 14.75, the open interest changed by 9 which increased total open position to 355

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 189.6, which was -24.5 lower than the previous day. The implied volatity was 15.19, the open interest changed by 228 which increased total open position to 358

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 218.35, which was -98.75 lower than the previous day. The implied volatity was 15.44, the open interest changed by 132 which increased total open position to 134

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 317.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 317.1, which was 53.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 317.1, which was 53.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 263.5, which was -1139.5 lower than the previous day. The implied volatity was 16.91, the open interest changed by 1 which increased total open position to 1

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 1403, which was 0 lower than the previous day. The implied volatity was 0.60, 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 1403, which was 0 lower than the previous day. The implied volatity was 0.13, 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 1403, which was 0 lower than the previous day. The implied volatity was 0.64, 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 1403, 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 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 1403, 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 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 1403, 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 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 1403, 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 7 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 1403, 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 Nov MIDCPNIFTY was trading at 13506.00. The strike last trading price was 0, 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 Nov MIDCPNIFTY was trading at 13589.05. The strike last trading price was 0, 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 31 Oct MIDCPNIFTY was trading at 13467.85. The strike last trading price was 0, 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